Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.00 | 14.30 | 13.82 | 14.28 | 550,727 | +0.35(+2.51%) |
May 29, 2008 | 13.43 | 14.05 | 13.38 | 13.93 | 409,214 | +0.50(+3.72%) |
May 28, 2008 | 13.62 | 14.12 | 13.38 | 13.43 | 783,699 | -0.06(-0.44%) |
May 27, 2008 | 13.44 | 13.50 | 12.91 | 13.49 | 638,180 | +0.18(+1.35%) |
May 26, 2008 | 13.24 | 13.57 | 13.00 | 13.31 | 335,384 | +0.00(+0.00%) |
May 23, 2008 | 13.24 | 13.57 | 13.00 | 13.31 | 335,384 | +0.15(+1.14%) |
May 22, 2008 | 13.40 | 13.52 | 13.05 | 13.16 | 432,156 | -0.20(-1.50%) |
May 21, 2008 | 14.10 | 14.10 | 13.15 | 13.36 | 493,861 | -0.64(-4.57%) |
May 20, 2008 | 14.04 | 14.05 | 13.79 | 14.00 | 270,467 | -0.05(-0.36%) |
May 19, 2008 | 13.74 | 14.83 | 13.67 | 14.05 | 1,127,192 | +0.39(+2.86%) |
May 16, 2008 | 13.67 | 13.70 | 13.45 | 13.66 | 347,000 | +0.09(+0.66%) |
May 15, 2008 | 13.20 | 13.64 | 12.95 | 13.57 | 452,592 | +0.41(+3.12%) |
May 14, 2008 | 13.22 | 13.30 | 12.95 | 13.16 | 258,255 | +0.00(+0.00%) |
May 13, 2008 | 13.00 | 13.24 | 12.61 | 13.16 | 358,962 | +0.14(+1.08%) |
May 12, 2008 | 13.05 | 13.15 | 12.58 | 13.02 | 485,722 | -0.03(-0.23%) |
May 09, 2008 | 12.61 | 13.14 | 12.56 | 13.05 | 406,805 | +0.24(+1.87%) |
May 08, 2008 | 12.50 | 12.82 | 12.40 | 12.81 | 414,003 | +0.35(+2.81%) |
May 07, 2008 | 13.06 | 13.06 | 12.44 | 12.46 | 238,557 | -0.56(-4.30%) |
May 06, 2008 | 12.41 | 13.05 | 12.10 | 13.02 | 608,162 | +0.54(+4.33%) |
May 05, 2008 | 12.43 | 12.51 | 12.08 | 12.48 | 510,868 | +0.12(+0.97%) |
May 02, 2008 | 12.52 | 12.52 | 12.00 | 12.36 | 614,631 | -0.04(-0.32%) |
May 01, 2008 | 12.66 | 12.67 | 12.00 | 12.40 | 832,245 | -0.26(-2.05%) |
Apr 30, 2008 | 12.52 | 12.76 | 12.22 | 12.66 | 529,961 | +0.27(+2.18%) |
Apr 29, 2008 | 13.16 | 13.16 | 12.15 | 12.39 | 749,274 | -0.84(-6.35%) |
Apr 28, 2008 | 13.20 | 13.39 | 12.86 | 13.23 | 764,385 | +0.00(+0.00%) |
Apr 25, 2008 | 12.63 | 13.39 | 12.29 | 13.23 | 1,423,978 | +0.96(+7.82%) |
Apr 24, 2008 | 12.55 | 12.66 | 11.91 | 12.27 | 1,302,696 | -0.28(-2.23%) |
Apr 23, 2008 | 14.10 | 14.25 | 12.38 | 12.55 | 4,012,952 | -3.49(-21.76%) |
Apr 22, 2008 | 14.88 | 16.11 | 14.82 | 16.04 | 1,198,730 | +0.74(+4.84%) |
Apr 21, 2008 | 15.22 | 15.48 | 14.60 | 15.30 | 1,252,515 | -0.01(-0.07%) |
Apr 18, 2008 | 14.45 | 15.33 | 14.30 | 15.31 | 1,286,770 | +1.07(+7.51%) |
Apr 17, 2008 | 13.59 | 14.30 | 13.30 | 14.24 | 857,400 | +0.58(+4.25%) |
Apr 16, 2008 | 12.79 | 13.80 | 12.51 | 13.66 | 1,015,047 | +1.18(+9.46%) |
Apr 15, 2008 | 12.69 | 12.74 | 12.01 | 12.48 | 466,667 | +0.25(+2.04%) |
Apr 14, 2008 | 12.37 | 12.39 | 11.72 | 12.23 | 622,803 | -0.08(-0.65%) |
Apr 11, 2008 | 12.80 | 12.80 | 12.11 | 12.31 | 558,324 | -0.66(-5.09%) |
Apr 10, 2008 | 12.90 | 13.15 | 12.45 | 12.97 | 746,214 | +0.21(+1.65%) |
Apr 09, 2008 | 12.70 | 12.93 | 12.35 | 12.76 | 617,038 | +0.10(+0.79%) |
Apr 08, 2008 | 12.09 | 12.81 | 12.02 | 12.66 | 455,091 | +0.42(+3.43%) |
Apr 07, 2008 | 12.23 | 12.54 | 12.09 | 12.24 | 311,391 | +0.13(+1.07%) |
Apr 04, 2008 | 12.58 | 12.58 | 12.08 | 12.11 | 549,864 | -0.51(-4.04%) |
Apr 03, 2008 | 11.95 | 12.65 | 11.95 | 12.62 | 350,753 | +0.52(+4.30%) |
Apr 02, 2008 | 12.03 | 12.34 | 11.86 | 12.10 | 438,410 | -0.10(-0.82%) |
Apr 01, 2008 | 12.09 | 12.31 | 11.80 | 12.20 | 517,042 | +0.20(+1.67%) |
Mar 31, 2008 | 12.00 | 12.22 | 11.50 | 12.00 | 826,355 | -0.20(-1.64%) |
Mar 28, 2008 | 12.11 | 13.20 | 11.95 | 12.20 | 545,245 | -0.27(-2.17%) |
Mar 27, 2008 | 12.64 | 12.99 | 12.36 | 12.47 | 309,441 | -0.13(-1.03%) |
Mar 26, 2008 | 13.00 | 13.10 | 12.20 | 12.60 | 451,248 | -0.47(-3.60%) |
Mar 25, 2008 | 12.84 | 13.17 | 12.22 | 13.07 | 539,857 | +0.24(+1.87%) |
Mar 24, 2008 | 11.40 | 13.10 | 11.24 | 12.83 | 810,407 | +1.61(+14.35%) |
Mar 21, 2008 | 11.23 | 11.39 | 10.98 | 11.22 | 660,184 | +0.00(+0.00%) |
Mar 20, 2008 | 11.23 | 11.39 | 10.98 | 11.22 | 660,184 | +0.19(+1.72%) |
Mar 19, 2008 | 10.71 | 11.13 | 10.71 | 11.03 | 643,678 | +0.49(+4.65%) |
Mar 18, 2008 | 10.15 | 10.55 | 10.00 | 10.54 | 544,782 | +0.60(+6.04%) |
Mar 17, 2008 | 10.34 | 10.35 | 9.890 | 9.940 | 662,796 | -0.58(-5.51%) |
Mar 14, 2008 | 11.23 | 11.23 | 10.27 | 10.52 | 314,616 | -0.53(-4.80%) |
Mar 13, 2008 | 10.31 | 11.08 | 10.04 | 11.05 | 393,416 | +0.57(+5.44%) |
Mar 12, 2008 | 10.68 | 10.75 | 10.08 | 10.48 | 457,339 | -0.12(-1.13%) |
Mar 11, 2008 | 10.24 | 10.67 | 9.890 | 10.60 | 580,691 | +0.65(+6.53%) |
Mar 10, 2008 | 10.97 | 11.00 | 9.770 | 9.950 | 843,624 | -1.07(-9.71%) |
Mar 07, 2008 | 11.00 | 11.44 | 10.61 | 11.02 | 525,543 | -0.08(-0.72%) |
Mar 06, 2008 | 11.52 | 11.64 | 11.03 | 11.10 | 405,849 | -0.48(-4.15%) |
Mar 05, 2008 | 11.47 | 11.82 | 11.22 | 11.58 | 514,638 | +0.19(+1.67%) |
Mar 04, 2008 | 10.87 | 11.43 | 10.50 | 11.39 | 743,073 | +0.50(+4.59%) |
Mar 03, 2008 | 11.70 | 11.77 | 10.53 | 10.89 | 1,227,420 | -0.79(-6.76%) |
Feb 29, 2008 | 12.91 | 13.00 | 11.55 | 11.68 | 1,469,035 | -1.32(-10.15%) |
Feb 28, 2008 | 13.60 | 13.76 | 12.98 | 13.00 | 533,732 | -0.67(-4.90%) |
Feb 27, 2008 | 14.10 | 14.11 | 13.57 | 13.67 | 397,044 | -0.20(-1.44%) |
Feb 26, 2008 | 13.84 | 14.29 | 13.43 | 13.87 | 551,744 | +0.30(+2.21%) |
Feb 25, 2008 | 13.73 | 13.96 | 13.25 | 13.57 | 539,226 | +0.61(+4.71%) |
Feb 22, 2008 | 13.15 | 13.36 | 12.32 | 12.96 | 544,429 | -0.12(-0.92%) |
Feb 21, 2008 | 13.52 | 13.55 | 13.01 | 13.08 | 232,878 | -0.38(-2.82%) |
Feb 20, 2008 | 12.76 | 13.70 | 12.67 | 13.46 | 462,348 | +0.70(+5.49%) |
Feb 19, 2008 | 13.11 | 13.16 | 12.57 | 12.76 | 572,072 | -0.44(-3.33%) |
Feb 18, 2008 | 13.33 | 13.38 | 13.04 | 13.20 | 493,537 | +0.00(+0.00%) |
Feb 15, 2008 | 13.33 | 13.38 | 13.04 | 13.20 | 493,537 | -0.24(-1.79%) |
Feb 14, 2008 | 13.50 | 13.65 | 13.21 | 13.44 | 431,394 | +0.00(+0.00%) |
Feb 13, 2008 | 13.27 | 13.50 | 12.89 | 13.44 | 551,684 | +0.49(+3.78%) |
Feb 12, 2008 | 12.80 | 13.25 | 12.80 | 12.95 | 697,285 | +0.17(+1.33%) |
Feb 11, 2008 | 12.22 | 12.91 | 12.10 | 12.78 | 662,404 | +0.78(+6.50%) |
Feb 08, 2008 | 12.34 | 12.64 | 11.94 | 12.00 | 520,383 | -0.30(-2.44%) |
Feb 07, 2008 | 12.90 | 12.99 | 12.06 | 12.30 | 1,070,420 | -0.45(-3.53%) |
Feb 06, 2008 | 12.90 | 13.27 | 12.55 | 12.75 | 540,703 | -0.03(-0.23%) |
Feb 05, 2008 | 13.68 | 13.68 | 12.65 | 12.78 | 816,708 | -0.76(-5.61%) |
Feb 04, 2008 | 14.89 | 14.89 | 13.33 | 13.54 | 1,599,475 | -1.15(-7.81%) |
Feb 01, 2008 | 13.47 | 14.70 | 12.88 | 14.69 | 3,434,842 | +4.50(+44.13%) |
Jan 31, 2008 | 9.860 | 10.31 | 9.560 | 10.19 | 754,700 | +0.17(+1.70%) |
Jan 30, 2008 | 10.46 | 10.48 | 9.950 | 10.02 | 531,892 | -0.34(-3.28%) |
Jan 29, 2008 | 10.61 | 10.61 | 9.960 | 10.36 | 867,382 | -0.08(-0.77%) |
Jan 28, 2008 | 10.00 | 10.63 | 9.660 | 10.44 | 614,064 | +0.48(+4.82%) |
Jan 25, 2008 | 10.50 | 10.71 | 9.860 | 9.960 | 1,043,802 | -0.31(-3.02%) |
Jan 24, 2008 | 10.10 | 10.46 | 9.880 | 10.27 | 901,325 | +0.27(+2.70%) |
Jan 23, 2008 | 9.170 | 10.03 | 8.280 | 10.00 | 1,363,848 | +0.92(+10.13%) |
Jan 22, 2008 | 9.060 | 9.200 | 8.540 | 9.080 | 503,171 | -0.16(-1.73%) |
Jan 21, 2008 | 8.900 | 9.290 | 8.900 | 9.240 | 1,080,336 | +0.00(+0.00%) |
Jan 18, 2008 | 8.900 | 9.290 | 8.900 | 9.240 | 1,080,336 | +0.43(+4.88%) |
Jan 17, 2008 | 9.330 | 9.760 | 8.400 | 8.810 | 1,199,204 | -0.52(-5.57%) |
Jan 16, 2008 | 9.500 | 9.850 | 9.310 | 9.330 | 761,388 | -0.37(-3.81%) |
Jan 15, 2008 | 10.62 | 10.74 | 9.220 | 9.700 | 1,141,049 | -1.08(-10.02%) |
Jan 14, 2008 | 11.19 | 11.29 | 10.75 | 10.78 | 693,406 | -0.23(-2.09%) |
Jan 11, 2008 | 11.29 | 11.35 | 10.62 | 11.01 | 791,736 | -0.33(-2.91%) |
Jan 10, 2008 | 11.05 | 11.68 | 11.05 | 11.34 | 1,010,115 | +0.16(+1.43%) |
Jan 09, 2008 | 11.49 | 11.70 | 11.13 | 11.18 | 1,212,982 | -0.33(-2.87%) |
Jan 08, 2008 | 11.19 | 12.06 | 10.80 | 11.51 | 1,019,152 | +0.31(+2.77%) |
Jan 07, 2008 | 11.02 | 11.43 | 10.29 | 11.20 | 1,698,062 | +0.04(+0.36%) |
Jan 04, 2008 | 12.45 | 12.69 | 11.05 | 11.16 | 2,881,293 | -1.52(-11.99%) |
Jan 03, 2008 | 14.29 | 14.29 | 12.37 | 12.68 | 1,822,343 | -1.45(-10.26%) |
Jan 02, 2008 | 15.00 | 15.27 | 14.03 | 14.13 | 1,519,782 | -0.71(-4.78%) |
Jan 01, 2008 | 14.01 | 15.02 | 13.94 | 14.84 | 804,071 | +0.00(+0.00%) |
Dec 31, 2007 | 14.01 | 15.02 | 13.94 | 14.84 | 804,071 | +0.79(+5.62%) |
Dec 28, 2007 | 14.44 | 14.50 | 13.82 | 14.05 | 777,089 | -0.06(-0.43%) |
Dec 27, 2007 | 14.49 | 14.55 | 14.02 | 14.11 | 525,315 | -0.64(-4.34%) |
Dec 26, 2007 | 14.58 | 14.85 | 14.01 | 14.75 | 926,679 | +0.18(+1.24%) |
Dec 24, 2007 | 14.69 | 14.89 | 14.37 | 14.57 | 492,525 | -0.41(-2.74%) |
Dec 21, 2007 | 15.50 | 15.50 | 14.65 | 14.98 | 1,281,958 | -0.62(-3.97%) |
Dec 20, 2007 | 16.25 | 16.28 | 15.20 | 15.60 | 1,007,867 | -0.77(-4.70%) |
Dec 19, 2007 | 16.62 | 17.00 | 16.28 | 16.37 | 615,422 | -0.42(-2.50%) |
Dec 18, 2007 | 17.00 | 17.08 | 16.60 | 16.79 | 620,147 | +0.04(+0.24%) |
Dec 17, 2007 | 16.93 | 17.12 | 16.27 | 16.75 | 915,411 | -0.20(-1.18%) |
Dec 14, 2007 | 17.15 | 17.40 | 16.81 | 16.95 | 677,185 | -0.54(-3.09%) |
Dec 13, 2007 | 17.45 | 17.99 | 17.23 | 17.49 | 1,519,068 | -0.76(-4.16%) |
Dec 12, 2007 | 19.26 | 19.30 | 17.41 | 18.25 | 1,485,804 | -0.70(-3.69%) |
Dec 11, 2007 | 18.81 | 19.63 | 18.53 | 18.95 | 1,129,626 | +0.11(+0.58%) |
Dec 10, 2007 | 19.30 | 19.48 | 18.62 | 18.84 | 940,939 | -0.49(-2.53%) |
Dec 07, 2007 | 19.50 | 19.64 | 18.98 | 19.33 | 839,481 | -0.07(-0.36%) |
Dec 06, 2007 | 19.56 | 19.95 | 19.32 | 19.40 | 745,530 | -0.40(-2.02%) |
Dec 05, 2007 | 19.49 | 20.04 | 19.23 | 19.80 | 1,704,524 | +0.08(+0.41%) |
Dec 04, 2007 | 19.91 | 20.28 | 19.00 | 19.72 | 4,658,002 | -2.64(-11.81%) |
Dec 03, 2007 | 21.70 | 22.49 | 21.18 | 22.36 | 562,383 | +0.55(+2.52%) |
Nov 30, 2007 | 21.33 | 21.95 | 21.12 | 21.81 | 955,987 | +0.34(+1.58%) |
Nov 29, 2007 | 20.33 | 21.55 | 19.84 | 21.47 | 383,182 | +1.17(+5.76%) |
Nov 28, 2007 | 19.48 | 20.41 | 19.25 | 20.30 | 353,467 | +1.29(+6.79%) |
Nov 27, 2007 | 19.98 | 19.98 | 18.93 | 19.01 | 324,927 | -0.84(-4.23%) |
Nov 26, 2007 | 20.81 | 21.18 | 19.75 | 19.85 | 243,892 | -0.84(-4.06%) |
Nov 23, 2007 | 20.50 | 21.07 | 20.32 | 20.69 | 107,733 | +0.70(+3.50%) |
Nov 21, 2007 | 20.64 | 21.28 | 19.53 | 19.99 | 264,269 | -0.81(-3.89%) |
Nov 20, 2007 | 21.00 | 21.50 | 20.52 | 20.80 | 401,726 | -0.63(-2.94%) |
Nov 19, 2007 | 21.54 | 21.83 | 20.68 | 21.43 | 282,505 | -0.17(-0.79%) |
Nov 16, 2007 | 20.50 | 21.62 | 20.18 | 21.60 | 234,999 | +1.24(+6.09%) |
Nov 15, 2007 | 20.43 | 20.81 | 19.75 | 20.36 | 194,654 | -0.04(-0.20%) |
Nov 14, 2007 | 21.21 | 21.44 | 20.15 | 20.40 | 178,761 | -0.72(-3.41%) |
Nov 13, 2007 | 20.65 | 21.12 | 20.44 | 21.12 | 173,443 | +0.58(+2.82%) |
Nov 12, 2007 | 20.57 | 21.19 | 19.80 | 20.54 | 251,114 | -0.25(-1.20%) |
Nov 09, 2007 | 20.16 | 20.83 | 18.59 | 20.79 | 652,199 | +0.34(+1.66%) |
Nov 08, 2007 | 22.44 | 22.44 | 20.43 | 20.45 | 414,340 | -1.25(-5.76%) |
Nov 07, 2007 | 22.26 | 22.55 | 21.62 | 21.70 | 245,067 | -0.85(-3.77%) |
Nov 06, 2007 | 21.79 | 22.67 | 21.17 | 22.55 | 702,506 | +0.77(+3.54%) |
Nov 05, 2007 | 21.22 | 22.05 | 21.22 | 21.78 | 308,703 | +0.02(+0.09%) |
Nov 02, 2007 | 22.25 | 22.45 | 21.25 | 21.76 | 633,153 | -0.33(-1.49%) |
Nov 01, 2007 | 22.00 | 22.68 | 21.50 | 22.09 | 1,120,785 | +0.02(+0.09%) |
Oct 31, 2007 | 22.50 | 22.69 | 22.00 | 22.07 | 3,974,413 | -0.58(-2.56%) |
Oct 30, 2007 | 22.95 | 23.14 | 22.32 | 22.65 | 265,869 | -0.49(-2.12%) |
Oct 29, 2007 | 23.28 | 23.28 | 22.32 | 23.14 | 476,072 | -0.06(-0.26%) |
Oct 26, 2007 | 23.63 | 24.00 | 22.80 | 23.20 | 234,403 | -0.09(-0.39%) |
Oct 25, 2007 | 24.00 | 24.46 | 22.62 | 23.29 | 309,167 | -0.71(-2.96%) |
Oct 24, 2007 | 24.00 | 25.74 | 22.50 | 24.00 | 945,102 | -2.66(-9.98%) |
Oct 23, 2007 | 26.22 | 27.12 | 25.66 | 26.66 | 891,310 | +1.04(+4.06%) |
Oct 22, 2007 | 24.75 | 25.94 | 24.52 | 25.62 | 259,000 | +0.67(+2.69%) |
Oct 19, 2007 | 25.06 | 25.50 | 24.61 | 24.95 | 348,286 | +0.01(+0.04%) |
Oct 18, 2007 | 24.28 | 25.14 | 24.12 | 24.94 | 160,092 | +0.66(+2.72%) |
Oct 17, 2007 | 24.69 | 25.42 | 23.66 | 24.28 | 333,170 | -0.19(-0.78%) |
Oct 16, 2007 | 24.86 | 25.18 | 24.41 | 24.47 | 177,971 | -0.23(-0.93%) |
Oct 15, 2007 | 24.20 | 26.00 | 24.20 | 24.70 | 388,747 | +0.32(+1.31%) |
Oct 12, 2007 | 23.97 | 25.50 | 23.41 | 24.38 | 302,549 | +0.41(+1.71%) |
Oct 11, 2007 | 25.03 | 25.29 | 22.94 | 23.97 | 297,494 | -1.03(-4.12%) |
Oct 10, 2007 | 25.26 | 25.90 | 24.35 | 25.00 | 293,484 | -0.08(-0.32%) |
Oct 09, 2007 | 26.09 | 26.64 | 24.56 | 25.08 | 279,739 | -0.83(-3.20%) |
Oct 08, 2007 | 24.46 | 26.50 | 24.46 | 25.91 | 568,575 | +1.45(+5.93%) |
Oct 05, 2007 | 23.28 | 25.55 | 23.28 | 24.46 | 864,217 | +1.26(+5.43%) |
Oct 04, 2007 | 23.71 | 24.27 | 22.67 | 23.20 | 310,892 | -0.27(-1.15%) |
Oct 03, 2007 | 22.39 | 25.00 | 22.26 | 23.47 | 738,124 | +1.00(+4.45%) |
Oct 02, 2007 | 20.97 | 22.70 | 20.61 | 22.47 | 407,352 | +1.62(+7.77%) |
Oct 01, 2007 | 20.20 | 21.13 | 20.20 | 20.85 | 297,098 | +0.70(+3.47%) |
Sep 28, 2007 | 21.01 | 21.50 | 20.04 | 20.15 | 1,542,244 | -0.89(-4.23%) |
Sep 27, 2007 | 20.14 | 21.59 | 19.93 | 21.04 | 325,575 | +1.18(+5.94%) |
Sep 26, 2007 | 19.05 | 20.25 | 18.90 | 19.86 | 193,940 | +0.95(+5.02%) |
Sep 25, 2007 | 18.74 | 18.91 | 18.06 | 18.91 | 202,381 | +0.61(+3.33%) |
Sep 24, 2007 | 18.76 | 19.30 | 17.99 | 18.30 | 165,754 | -0.50(-2.66%) |
Sep 21, 2007 | 17.55 | 18.81 | 17.55 | 18.80 | 229,416 | +1.29(+7.37%) |
Sep 20, 2007 | 17.03 | 17.69 | 17.03 | 17.51 | 118,191 | +0.41(+2.40%) |
Sep 19, 2007 | 17.20 | 17.84 | 16.95 | 17.10 | 129,468 | +0.05(+0.29%) |
Sep 18, 2007 | 17.14 | 17.44 | 16.93 | 17.05 | 143,295 | +0.04(+0.24%) |
Sep 17, 2007 | 16.81 | 17.24 | 16.62 | 17.01 | 187,011 | +0.32(+1.92%) |
Sep 14, 2007 | 17.26 | 17.38 | 16.61 | 16.69 | 173,862 | -0.37(-2.17%) |
Sep 13, 2007 | 17.95 | 17.95 | 17.06 | 17.06 | 59,046 | -0.54(-3.07%) |
Sep 12, 2007 | 18.12 | 18.12 | 17.50 | 17.60 | 103,441 | -0.50(-2.76%) |
Sep 11, 2007 | 18.04 | 18.61 | 17.74 | 18.10 | 293,452 | +0.35(+1.97%) |
Sep 10, 2007 | 17.99 | 18.43 | 17.51 | 17.75 | 182,996 | -0.30(-1.66%) |
Sep 07, 2007 | 18.39 | 18.39 | 17.74 | 18.05 | 105,963 | -0.45(-2.43%) |
Sep 06, 2007 | 18.95 | 19.43 | 18.15 | 18.50 | 338,451 | -0.61(-3.19%) |
Sep 05, 2007 | 18.89 | 19.49 | 18.89 | 19.11 | 107,542 | -0.03(-0.16%) |
Sep 04, 2007 | 19.00 | 19.25 | 18.59 | 19.14 | 178,695 | -0.12(-0.62%) |
Aug 31, 2007 | 18.29 | 19.88 | 18.21 | 19.26 | 282,113 | +1.08(+5.94%) |
Aug 30, 2007 | 17.67 | 18.29 | 17.34 | 18.18 | 340,538 | +0.14(+0.78%) |
Aug 29, 2007 | 17.45 | 18.15 | 16.89 | 18.04 | 676,482 | +0.88(+5.13%) |
Aug 28, 2007 | 17.50 | 17.71 | 17.00 | 17.16 | 96,776 | -0.39(-2.22%) |
Aug 27, 2007 | 18.39 | 18.39 | 17.50 | 17.55 | 163,113 | -0.69(-3.78%) |
Aug 24, 2007 | 17.58 | 18.50 | 17.41 | 18.24 | 156,672 | +0.63(+3.58%) |
Aug 23, 2007 | 18.23 | 18.23 | 17.15 | 17.61 | 263,267 | -0.29(-1.62%) |
Aug 22, 2007 | 18.12 | 18.12 | 17.26 | 17.90 | 211,488 | +0.04(+0.22%) |
Aug 21, 2007 | 18.00 | 18.50 | 17.63 | 17.86 | 128,781 | -0.14(-0.78%) |
Aug 20, 2007 | 18.00 | 18.35 | 17.66 | 18.00 | 340,652 | +0.01(+0.06%) |
Aug 17, 2007 | 18.18 | 18.81 | 17.60 | 17.99 | 607,827 | +0.77(+4.47%) |
Aug 16, 2007 | 17.53 | 17.95 | 16.52 | 17.22 | 578,403 | -0.76(-4.23%) |
Aug 15, 2007 | 18.81 | 19.06 | 17.81 | 17.98 | 214,559 | -0.96(-5.07%) |
Aug 14, 2007 | 19.46 | 19.89 | 18.63 | 18.94 | 94,849 | -0.45(-2.32%) |
Aug 13, 2007 | 19.33 | 20.12 | 19.15 | 19.39 | 135,016 | -0.44(-2.22%) |
Aug 10, 2007 | 21.71 | 21.71 | 18.75 | 19.83 | 765,668 | -1.35(-6.37%) |
Aug 09, 2007 | 20.99 | 21.97 | 20.29 | 21.18 | 312,777 | +0.28(+1.34%) |
Aug 08, 2007 | 20.01 | 21.38 | 20.01 | 20.90 | 254,401 | +0.78(+3.88%) |
Aug 07, 2007 | 20.53 | 20.74 | 20.00 | 20.12 | 216,863 | -0.18(-0.89%) |
Aug 06, 2007 | 20.07 | 20.46 | 19.71 | 20.30 | 138,901 | +0.24(+1.20%) |
Aug 03, 2007 | 20.15 | 20.61 | 19.79 | 20.06 | 252,982 | -0.21(-1.04%) |
Aug 02, 2007 | 20.62 | 21.34 | 19.60 | 20.27 | 576,986 | +0.14(+0.70%) |
Aug 01, 2007 | 22.30 | 22.37 | 19.53 | 20.13 | 1,101,823 | -2.67(-11.71%) |
Jul 31, 2007 | 23.50 | 23.50 | 22.70 | 22.80 | 307,172 | -0.26(-1.13%) |
Jul 30, 2007 | 22.70 | 23.55 | 22.54 | 23.06 | 337,725 | +0.90(+4.06%) |
Jul 27, 2007 | 23.00 | 23.42 | 22.10 | 22.16 | 357,244 | -1.29(-5.50%) |
Jul 26, 2007 | 23.85 | 23.85 | 22.78 | 23.45 | 184,005 | -0.32(-1.35%) |
Jul 25, 2007 | 23.50 | 23.96 | 23.25 | 23.77 | 195,124 | +0.47(+2.02%) |
Jul 24, 2007 | 23.38 | 24.10 | 22.98 | 23.30 | 262,224 | +0.00(+0.00%) |
Jul 23, 2007 | 23.09 | 23.60 | 23.00 | 23.30 | 120,450 | +0.10(+0.43%) |
Jul 20, 2007 | 22.91 | 23.20 | 22.11 | 23.20 | 212,319 | +0.85(+3.80%) |
Jul 19, 2007 | 23.50 | 24.12 | 22.20 | 22.35 | 408,821 | -0.94(-4.04%) |
Jul 18, 2007 | 23.18 | 23.53 | 22.26 | 23.29 | 329,704 | -0.02(-0.09%) |
Jul 17, 2007 | 23.90 | 24.00 | 23.18 | 23.31 | 454,384 | -0.49(-2.06%) |
Jul 16, 2007 | 25.03 | 25.40 | 23.55 | 23.80 | 394,952 | -1.92(-7.47%) |
Jul 13, 2007 | 24.56 | 25.84 | 24.39 | 25.72 | 185,874 | +0.82(+3.29%) |
Jul 12, 2007 | 25.00 | 25.43 | 23.41 | 24.90 | 473,489 | -0.09(-0.36%) |
Jul 11, 2007 | 25.29 | 25.98 | 24.77 | 24.99 | 368,109 | -0.01(-0.04%) |
Jul 10, 2007 | 24.12 | 25.75 | 23.97 | 25.00 | 397,498 | +0.71(+2.92%) |
Jul 09, 2007 | 22.89 | 24.93 | 22.51 | 24.29 | 359,369 | +1.24(+5.38%) |
Jul 06, 2007 | 22.23 | 23.30 | 22.15 | 23.05 | 362,286 | +0.71(+3.18%) |
Jul 05, 2007 | 23.35 | 23.68 | 22.11 | 22.34 | 263,257 | -0.99(-4.24%) |
Jul 03, 2007 | 24.00 | 24.05 | 22.76 | 23.33 | 263,489 | -0.53(-2.22%) |
Jul 02, 2007 | 25.54 | 25.96 | 23.20 | 23.86 | 448,471 | -1.06(-4.25%) |
Jun 29, 2007 | 26.90 | 26.90 | 24.54 | 24.92 | 555,103 | -1.82(-6.81%) |
Jun 28, 2007 | 24.38 | 26.85 | 23.50 | 26.74 | 416,217 | +2.84(+11.88%) |
Jun 27, 2007 | 24.12 | 24.42 | 23.53 | 23.90 | 239,659 | +0.16(+0.67%) |
Jun 26, 2007 | 24.20 | 24.20 | 23.27 | 23.74 | 150,364 | -0.01(-0.04%) |
Jun 25, 2007 | 24.85 | 24.85 | 23.72 | 23.75 | 176,505 | -0.66(-2.70%) |
Jun 22, 2007 | 24.44 | 24.48 | 23.50 | 24.41 | 183,891 | +0.37(+1.54%) |
Jun 21, 2007 | 23.67 | 24.45 | 23.08 | 24.04 | 389,267 | +0.07(+0.29%) |
Jun 20, 2007 | 24.96 | 25.19 | 23.50 | 23.97 | 595,200 | -0.64(-2.60%) |
Jun 19, 2007 | 26.60 | 26.95 | 24.20 | 24.61 | 707,200 | -1.99(-7.48%) |
Jun 18, 2007 | 27.80 | 30.00 | 26.27 | 26.60 | 1,730,200 | -0.45(-1.66%) |
Jun 15, 2007 | 24.49 | 27.45 | 23.76 | 27.05 | 1,415,500 | +3.00(+12.47%) |
Jun 14, 2007 | 23.86 | 24.72 | 23.62 | 24.05 | 484,500 | +0.11(+0.46%) |
Jun 13, 2007 | 24.02 | 24.98 | 23.51 | 23.94 | 1,105,300 | -0.12(-0.50%) |
Jun 12, 2007 | 24.97 | 25.85 | 23.88 | 24.06 | 1,109,300 | -0.90(-3.61%) |
Jun 11, 2007 | 27.17 | 27.90 | 24.64 | 24.96 | 1,881,381 | -0.20(-0.79%) |
Jun 08, 2007 | 21.50 | 26.41 | 21.39 | 25.16 | 4,190,563 | +5.46(+27.68%) |