Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.57 | 17.67 | 17.43 | 17.52 | 1,166,608 | +0.01(+0.06%) |
May 29, 2008 | 17.77 | 17.89 | 17.48 | 17.51 | 1,292,321 | -0.24(-1.35%) |
May 28, 2008 | 17.91 | 17.93 | 17.52 | 17.75 | 920,519 | +0.18(+1.02%) |
May 27, 2008 | 17.51 | 17.73 | 17.33 | 17.57 | 1,002,997 | +0.08(+0.46%) |
May 26, 2008 | 17.45 | 17.60 | 17.24 | 17.49 | 1,647,197 | +0.00(+0.00%) |
May 23, 2008 | 17.45 | 17.60 | 17.24 | 17.49 | 1,647,197 | +0.20(+1.16%) |
May 22, 2008 | 17.57 | 17.60 | 16.39 | 17.29 | 2,716,835 | -0.14(-0.80%) |
May 21, 2008 | 17.50 | 17.84 | 17.29 | 17.43 | 1,397,746 | -0.13(-0.74%) |
May 20, 2008 | 17.93 | 18.04 | 17.37 | 17.56 | 1,309,878 | -0.47(-2.61%) |
May 19, 2008 | 17.73 | 18.56 | 17.72 | 18.03 | 1,855,530 | +0.41(+2.33%) |
May 16, 2008 | 17.72 | 17.78 | 17.23 | 17.62 | 1,151,503 | -0.01(-0.06%) |
May 15, 2008 | 17.57 | 17.81 | 17.44 | 17.63 | 1,367,675 | +0.02(+0.11%) |
May 14, 2008 | 17.82 | 18.00 | 17.58 | 17.61 | 1,041,787 | -0.17(-0.96%) |
May 13, 2008 | 17.74 | 17.81 | 17.53 | 17.78 | 792,829 | +0.08(+0.45%) |
May 12, 2008 | 17.73 | 17.81 | 17.43 | 17.70 | 1,091,600 | -0.03(-0.17%) |
May 09, 2008 | 17.25 | 17.78 | 17.23 | 17.73 | 774,022 | +0.29(+1.66%) |
May 08, 2008 | 17.38 | 17.53 | 17.01 | 17.44 | 466,108 | +0.14(+0.81%) |
May 07, 2008 | 17.69 | 17.81 | 17.23 | 17.30 | 583,468 | -0.36(-2.04%) |
May 06, 2008 | 17.16 | 17.72 | 17.04 | 17.66 | 961,864 | +0.51(+2.97%) |
May 05, 2008 | 17.48 | 17.50 | 17.00 | 17.15 | 836,181 | -0.33(-1.89%) |
May 02, 2008 | 17.38 | 17.59 | 17.21 | 17.48 | 1,558,996 | +0.23(+1.33%) |
May 01, 2008 | 16.18 | 17.31 | 16.16 | 17.25 | 1,948,170 | +1.01(+6.22%) |
Apr 30, 2008 | 16.31 | 16.58 | 16.15 | 16.24 | 956,964 | +0.00(+0.00%) |
Apr 29, 2008 | 16.17 | 16.58 | 16.12 | 16.24 | 540,303 | +0.07(+0.43%) |
Apr 28, 2008 | 16.40 | 16.46 | 16.00 | 16.17 | 822,234 | -0.31(-1.88%) |
Apr 25, 2008 | 16.38 | 16.51 | 15.93 | 16.48 | 710,914 | +0.15(+0.92%) |
Apr 24, 2008 | 16.38 | 16.56 | 15.93 | 16.33 | 1,092,979 | +0.02(+0.12%) |
Apr 23, 2008 | 15.87 | 16.36 | 15.55 | 16.31 | 995,430 | +0.51(+3.23%) |
Apr 22, 2008 | 16.37 | 16.37 | 15.56 | 15.80 | 1,146,988 | -0.67(-4.07%) |
Apr 21, 2008 | 16.13 | 16.49 | 15.87 | 16.47 | 771,427 | +0.22(+1.35%) |
Apr 18, 2008 | 16.11 | 16.40 | 15.80 | 16.25 | 1,022,649 | +0.49(+3.11%) |
Apr 17, 2008 | 16.00 | 16.03 | 15.68 | 15.76 | 723,409 | -0.26(-1.62%) |
Apr 16, 2008 | 15.38 | 16.08 | 15.38 | 16.02 | 1,000,120 | +0.78(+5.12%) |
Apr 15, 2008 | 15.25 | 15.44 | 14.96 | 15.24 | 1,140,848 | -0.04(-0.26%) |
Apr 14, 2008 | 15.65 | 15.68 | 15.25 | 15.28 | 1,105,493 | -0.33(-2.11%) |
Apr 11, 2008 | 15.62 | 15.95 | 15.58 | 15.61 | 1,207,089 | -0.45(-2.80%) |
Apr 10, 2008 | 15.53 | 16.27 | 15.53 | 16.06 | 2,217,370 | +0.81(+5.31%) |
Apr 09, 2008 | 14.97 | 15.36 | 14.97 | 15.25 | 1,451,498 | +0.29(+1.94%) |
Apr 08, 2008 | 15.05 | 15.13 | 14.78 | 14.96 | 905,741 | -0.23(-1.51%) |
Apr 07, 2008 | 15.17 | 15.29 | 15.06 | 15.19 | 868,959 | +0.11(+0.73%) |
Apr 04, 2008 | 15.27 | 15.29 | 14.91 | 15.08 | 804,930 | -0.18(-1.18%) |
Apr 03, 2008 | 14.64 | 15.26 | 14.62 | 15.26 | 1,070,847 | +0.54(+3.67%) |
Apr 02, 2008 | 14.82 | 15.10 | 14.65 | 14.72 | 788,103 | -0.04(-0.27%) |
Apr 01, 2008 | 14.30 | 14.77 | 14.30 | 14.76 | 1,172,982 | +0.43(+3.00%) |
Mar 31, 2008 | 14.37 | 14.46 | 14.13 | 14.33 | 845,917 | -0.04(-0.28%) |
Mar 28, 2008 | 14.48 | 14.78 | 14.33 | 14.37 | 796,518 | -0.07(-0.48%) |
Mar 27, 2008 | 14.63 | 14.77 | 14.41 | 14.44 | 685,745 | -0.23(-1.57%) |
Mar 26, 2008 | 14.81 | 14.88 | 14.61 | 14.67 | 748,647 | -0.23(-1.54%) |
Mar 25, 2008 | 14.91 | 15.09 | 14.78 | 14.90 | 823,424 | -0.03(-0.20%) |
Mar 24, 2008 | 14.60 | 15.59 | 14.53 | 14.93 | 1,603,636 | +0.45(+3.11%) |
Mar 21, 2008 | 13.75 | 14.58 | 13.66 | 14.48 | 2,654,658 | +0.00(+0.00%) |
Mar 20, 2008 | 13.75 | 14.58 | 13.66 | 14.48 | 2,654,658 | +0.86(+6.31%) |
Mar 19, 2008 | 14.01 | 14.23 | 13.62 | 13.62 | 1,176,747 | -0.47(-3.34%) |
Mar 18, 2008 | 13.64 | 14.13 | 13.51 | 14.09 | 1,156,876 | +0.70(+5.23%) |
Mar 17, 2008 | 13.26 | 13.61 | 13.10 | 13.39 | 1,178,098 | -0.01(-0.07%) |
Mar 14, 2008 | 13.77 | 13.79 | 13.00 | 13.40 | 3,017,650 | -0.37(-2.69%) |
Mar 13, 2008 | 13.47 | 13.87 | 13.28 | 13.77 | 1,663,291 | +0.13(+0.95%) |
Mar 12, 2008 | 14.09 | 14.19 | 13.64 | 13.64 | 1,720,379 | -0.37(-2.64%) |
Mar 11, 2008 | 13.75 | 14.04 | 13.40 | 14.01 | 3,309,645 | +0.57(+4.24%) |
Mar 10, 2008 | 13.49 | 13.85 | 13.43 | 13.44 | 1,627,867 | -0.06(-0.44%) |
Mar 07, 2008 | 13.05 | 13.65 | 13.05 | 13.50 | 1,565,277 | +0.29(+2.20%) |
Mar 06, 2008 | 13.53 | 13.67 | 13.16 | 13.21 | 2,675,019 | -0.45(-3.29%) |
Mar 05, 2008 | 13.50 | 13.86 | 13.38 | 13.66 | 2,799,848 | +0.74(+5.73%) |
Mar 04, 2008 | 12.58 | 12.98 | 12.28 | 12.92 | 2,437,208 | +0.33(+2.62%) |
Mar 03, 2008 | 12.55 | 12.86 | 12.35 | 12.59 | 2,000,797 | -0.15(-1.18%) |
Feb 29, 2008 | 12.99 | 13.03 | 12.67 | 12.74 | 1,147,489 | -0.41(-3.12%) |
Feb 28, 2008 | 13.14 | 13.26 | 12.98 | 13.15 | 966,859 | -0.01(-0.08%) |
Feb 27, 2008 | 13.07 | 13.45 | 12.99 | 13.16 | 1,107,605 | -0.04(-0.30%) |
Feb 26, 2008 | 12.61 | 13.36 | 12.61 | 13.20 | 1,489,539 | +0.57(+4.51%) |
Feb 25, 2008 | 12.60 | 12.69 | 12.21 | 12.63 | 1,392,821 | +0.05(+0.40%) |
Feb 22, 2008 | 12.54 | 12.62 | 12.32 | 12.58 | 1,137,910 | +0.04(+0.32%) |
Feb 21, 2008 | 12.76 | 13.08 | 12.50 | 12.54 | 919,686 | -0.17(-1.34%) |
Feb 20, 2008 | 12.43 | 12.77 | 12.39 | 12.71 | 1,544,245 | +0.21(+1.68%) |
Feb 19, 2008 | 12.38 | 12.76 | 12.28 | 12.50 | 1,690,739 | +0.25(+2.04%) |
Feb 18, 2008 | 12.16 | 12.35 | 12.12 | 12.25 | 1,269,481 | +0.00(+0.00%) |
Feb 15, 2008 | 12.16 | 12.35 | 12.12 | 12.25 | 1,269,481 | +0.00(+0.00%) |
Feb 14, 2008 | 12.35 | 12.44 | 12.04 | 12.25 | 1,328,178 | -0.11(-0.89%) |
Feb 13, 2008 | 11.99 | 12.38 | 11.90 | 12.36 | 1,586,800 | +0.46(+3.87%) |
Feb 12, 2008 | 12.03 | 12.17 | 11.83 | 11.90 | 1,130,617 | -0.09(-0.75%) |
Feb 11, 2008 | 11.87 | 12.24 | 11.83 | 11.99 | 1,337,138 | +0.14(+1.18%) |
Feb 08, 2008 | 11.77 | 11.96 | 11.58 | 11.85 | 1,047,058 | +0.15(+1.28%) |
Feb 07, 2008 | 11.52 | 11.75 | 11.27 | 11.70 | 1,707,092 | +0.18(+1.56%) |
Feb 06, 2008 | 11.77 | 12.01 | 11.50 | 11.52 | 1,336,400 | -0.26(-2.21%) |
Feb 05, 2008 | 12.37 | 12.44 | 11.68 | 11.78 | 2,495,896 | -0.84(-6.66%) |
Feb 04, 2008 | 12.45 | 12.72 | 12.45 | 12.62 | 1,745,318 | +0.13(+1.04%) |
Feb 01, 2008 | 12.82 | 12.85 | 12.31 | 12.49 | 2,515,388 | -0.28(-2.19%) |
Jan 31, 2008 | 12.56 | 12.83 | 12.44 | 12.77 | 1,882,557 | +0.09(+0.71%) |
Jan 30, 2008 | 12.38 | 12.96 | 12.38 | 12.68 | 1,883,827 | +0.22(+1.77%) |
Jan 29, 2008 | 12.60 | 12.66 | 12.42 | 12.46 | 1,320,769 | -0.11(-0.88%) |
Jan 28, 2008 | 12.40 | 12.60 | 12.13 | 12.57 | 1,370,536 | +0.13(+1.05%) |
Jan 25, 2008 | 12.84 | 12.98 | 12.40 | 12.44 | 1,343,419 | -0.32(-2.51%) |
Jan 24, 2008 | 12.62 | 13.09 | 12.52 | 12.76 | 1,738,573 | +0.24(+1.92%) |
Jan 23, 2008 | 11.92 | 12.58 | 11.66 | 12.52 | 2,406,806 | +0.54(+4.51%) |
Jan 22, 2008 | 12.01 | 12.31 | 11.95 | 11.98 | 1,909,370 | -0.38(-3.07%) |
Jan 21, 2008 | 12.40 | 12.58 | 12.10 | 12.36 | 3,173,818 | +0.00(+0.00%) |
Jan 18, 2008 | 12.40 | 12.58 | 12.10 | 12.36 | 3,173,818 | +0.19(+1.56%) |
Jan 17, 2008 | 12.46 | 12.80 | 12.17 | 12.17 | 2,161,463 | -0.32(-2.56%) |
Jan 16, 2008 | 12.80 | 12.91 | 12.26 | 12.49 | 3,061,797 | -0.34(-2.65%) |
Jan 15, 2008 | 13.02 | 13.26 | 12.70 | 12.83 | 1,869,703 | -0.31(-2.36%) |
Jan 14, 2008 | 12.93 | 13.25 | 12.81 | 13.14 | 1,242,198 | +0.29(+2.26%) |
Jan 11, 2008 | 13.24 | 13.33 | 12.78 | 12.85 | 975,589 | -0.55(-4.10%) |
Jan 10, 2008 | 13.03 | 13.48 | 12.87 | 13.40 | 1,404,280 | +0.25(+1.90%) |
Jan 09, 2008 | 13.25 | 13.25 | 12.80 | 13.15 | 1,612,377 | -0.12(-0.90%) |
Jan 08, 2008 | 14.03 | 14.16 | 13.21 | 13.27 | 1,793,168 | -0.89(-6.29%) |
Jan 07, 2008 | 14.03 | 14.36 | 13.88 | 14.16 | 1,078,352 | +0.13(+0.93%) |
Jan 04, 2008 | 14.41 | 14.49 | 13.85 | 14.03 | 1,488,276 | -0.54(-3.71%) |
Jan 03, 2008 | 14.77 | 14.77 | 14.44 | 14.57 | 1,554,218 | -0.18(-1.22%) |
Jan 02, 2008 | 15.06 | 15.30 | 14.31 | 14.75 | 1,876,172 | -0.77(-4.96%) |
Jan 01, 2008 | 15.36 | 15.71 | 15.32 | 15.52 | 785,302 | +0.00(+0.00%) |
Dec 31, 2007 | 15.36 | 15.71 | 15.32 | 15.52 | 785,302 | +0.11(+0.71%) |
Dec 28, 2007 | 15.50 | 15.72 | 15.32 | 15.41 | 671,719 | +0.04(+0.26%) |
Dec 27, 2007 | 15.93 | 16.06 | 15.34 | 15.37 | 649,425 | -0.52(-3.27%) |
Dec 26, 2007 | 15.87 | 16.07 | 15.73 | 15.89 | 670,639 | -0.09(-0.56%) |
Dec 24, 2007 | 16.00 | 16.00 | 15.89 | 15.98 | 361,476 | -0.01(-0.06%) |
Dec 21, 2007 | 16.15 | 16.20 | 15.78 | 15.99 | 2,103,831 | -0.01(-0.06%) |
Dec 20, 2007 | 15.89 | 16.01 | 15.71 | 16.00 | 718,357 | +0.26(+1.65%) |
Dec 19, 2007 | 15.58 | 15.83 | 15.45 | 15.74 | 502,136 | +0.16(+1.03%) |
Dec 18, 2007 | 15.64 | 15.68 | 15.07 | 15.58 | 1,255,512 | +0.03(+0.19%) |
Dec 17, 2007 | 16.45 | 16.50 | 15.55 | 15.55 | 1,271,668 | -1.06(-6.38%) |
Dec 14, 2007 | 16.27 | 16.67 | 16.27 | 16.61 | 1,409,347 | +0.18(+1.10%) |
Dec 13, 2007 | 16.25 | 16.51 | 16.15 | 16.43 | 1,350,085 | +0.04(+0.24%) |
Dec 12, 2007 | 16.74 | 17.00 | 16.21 | 16.39 | 1,015,844 | +0.06(+0.37%) |
Dec 11, 2007 | 16.74 | 16.85 | 16.29 | 16.33 | 1,339,441 | -0.31(-1.86%) |
Dec 10, 2007 | 16.49 | 16.68 | 16.46 | 16.64 | 1,534,448 | +0.23(+1.40%) |
Dec 07, 2007 | 16.99 | 17.09 | 16.14 | 16.41 | 2,498,443 | -0.51(-3.01%) |
Dec 06, 2007 | 16.71 | 16.99 | 16.68 | 16.92 | 1,767,723 | +0.22(+1.32%) |
Dec 05, 2007 | 15.68 | 16.79 | 15.64 | 16.70 | 2,381,993 | +1.26(+8.16%) |
Dec 04, 2007 | 15.02 | 15.46 | 15.02 | 15.44 | 1,420,519 | +0.31(+2.05%) |
Dec 03, 2007 | 15.23 | 15.63 | 15.10 | 15.13 | 884,979 | -0.13(-0.85%) |
Nov 30, 2007 | 15.59 | 15.73 | 15.19 | 15.26 | 2,259,223 | -0.17(-1.10%) |
Nov 29, 2007 | 14.71 | 15.50 | 14.71 | 15.43 | 2,405,915 | +0.53(+3.56%) |
Nov 28, 2007 | 15.00 | 15.36 | 14.32 | 14.90 | 8,786,884 | -1.00(-6.29%) |
Nov 27, 2007 | 15.15 | 15.97 | 15.13 | 15.90 | 4,026,821 | +0.93(+6.21%) |
Nov 26, 2007 | 15.30 | 15.44 | 14.95 | 14.97 | 1,523,653 | -0.31(-2.03%) |
Nov 23, 2007 | 15.22 | 15.40 | 15.03 | 15.28 | 528,436 | +0.22(+1.46%) |
Nov 21, 2007 | 15.18 | 15.35 | 14.94 | 15.06 | 2,079,020 | -0.25(-1.63%) |
Nov 20, 2007 | 15.85 | 15.90 | 15.06 | 15.31 | 2,217,085 | -0.57(-3.59%) |
Nov 19, 2007 | 16.01 | 16.25 | 15.80 | 15.88 | 1,037,065 | -0.23(-1.43%) |
Nov 16, 2007 | 16.10 | 16.17 | 15.89 | 16.11 | 914,764 | +0.12(+0.75%) |
Nov 15, 2007 | 15.79 | 16.12 | 15.75 | 15.99 | 1,142,223 | +0.04(+0.25%) |
Nov 14, 2007 | 15.94 | 16.17 | 15.88 | 15.95 | 1,905,602 | +0.03(+0.19%) |
Nov 13, 2007 | 15.86 | 16.05 | 15.71 | 15.92 | 1,716,456 | +0.15(+0.95%) |
Nov 12, 2007 | 16.22 | 16.27 | 15.69 | 15.77 | 1,959,599 | -0.52(-3.19%) |
Nov 09, 2007 | 16.45 | 16.61 | 16.11 | 16.29 | 1,283,390 | -0.39(-2.34%) |
Nov 08, 2007 | 16.51 | 16.77 | 16.25 | 16.68 | 1,712,365 | +0.19(+1.15%) |
Nov 07, 2007 | 16.42 | 16.88 | 16.37 | 16.49 | 1,614,726 | -0.02(-0.12%) |
Nov 06, 2007 | 16.50 | 16.52 | 16.05 | 16.51 | 1,155,794 | +0.12(+0.73%) |
Nov 05, 2007 | 16.46 | 16.77 | 16.27 | 16.39 | 1,300,579 | -0.31(-1.86%) |
Nov 02, 2007 | 16.70 | 16.82 | 16.51 | 16.70 | 1,064,443 | +0.16(+0.97%) |
Nov 01, 2007 | 16.88 | 16.99 | 16.50 | 16.54 | 1,572,992 | -0.57(-3.33%) |
Oct 31, 2007 | 17.33 | 17.36 | 16.79 | 17.11 | 2,044,843 | -0.18(-1.04%) |
Oct 30, 2007 | 17.33 | 17.53 | 17.07 | 17.29 | 1,147,629 | -0.16(-0.92%) |
Oct 29, 2007 | 17.32 | 17.62 | 17.26 | 17.45 | 1,160,048 | +0.22(+1.28%) |
Oct 26, 2007 | 17.52 | 17.53 | 16.71 | 17.23 | 2,024,322 | -0.07(-0.40%) |
Oct 25, 2007 | 18.58 | 18.69 | 17.04 | 17.30 | 2,461,651 | -1.28(-6.89%) |
Oct 24, 2007 | 19.14 | 19.14 | 18.01 | 18.58 | 1,537,522 | -0.72(-3.73%) |
Oct 23, 2007 | 19.57 | 19.59 | 18.95 | 19.30 | 638,381 | -0.12(-0.62%) |
Oct 22, 2007 | 19.02 | 19.51 | 18.81 | 19.42 | 889,700 | +0.28(+1.46%) |
Oct 19, 2007 | 19.86 | 19.89 | 19.12 | 19.14 | 1,215,340 | -0.72(-3.63%) |
Oct 18, 2007 | 19.52 | 19.88 | 19.42 | 19.86 | 2,357,802 | +0.22(+1.12%) |
Oct 17, 2007 | 19.75 | 20.04 | 19.39 | 19.64 | 1,163,383 | +0.24(+1.24%) |
Oct 16, 2007 | 19.46 | 19.70 | 19.40 | 19.40 | 743,197 | -0.17(-0.87%) |
Oct 15, 2007 | 19.34 | 19.67 | 19.34 | 19.57 | 929,754 | +0.15(+0.77%) |
Oct 12, 2007 | 19.22 | 19.61 | 19.00 | 19.42 | 784,247 | +0.27(+1.41%) |
Oct 11, 2007 | 19.75 | 19.75 | 19.03 | 19.15 | 1,288,735 | -0.51(-2.59%) |
Oct 10, 2007 | 19.95 | 20.00 | 19.37 | 19.66 | 1,707,570 | -0.28(-1.40%) |
Oct 09, 2007 | 20.17 | 20.17 | 19.58 | 19.94 | 1,185,444 | -0.23(-1.14%) |
Oct 08, 2007 | 20.83 | 20.83 | 20.13 | 20.17 | 1,017,830 | -0.55(-2.65%) |
Oct 05, 2007 | 20.69 | 20.78 | 20.43 | 20.72 | 699,434 | +0.21(+1.02%) |
Oct 04, 2007 | 20.68 | 20.69 | 20.39 | 20.51 | 747,586 | -0.04(-0.19%) |
Oct 03, 2007 | 20.87 | 20.91 | 20.42 | 20.55 | 949,293 | -0.43(-2.05%) |
Oct 02, 2007 | 20.98 | 21.08 | 20.71 | 20.98 | 1,871,584 | -0.05(-0.24%) |
Oct 01, 2007 | 20.41 | 21.11 | 20.41 | 21.03 | 1,226,218 | +0.55(+2.69%) |
Sep 28, 2007 | 20.48 | 20.60 | 20.31 | 20.48 | 955,144 | -0.03(-0.15%) |
Sep 27, 2007 | 20.01 | 20.55 | 19.93 | 20.51 | 1,645,402 | +0.53(+2.65%) |
Sep 26, 2007 | 19.99 | 20.42 | 19.91 | 19.98 | 2,440,409 | +0.46(+2.36%) |
Sep 25, 2007 | 19.14 | 19.60 | 19.12 | 19.52 | 1,092,967 | +0.22(+1.14%) |
Sep 24, 2007 | 19.75 | 19.75 | 19.23 | 19.30 | 633,503 | -0.37(-1.88%) |
Sep 21, 2007 | 19.80 | 19.88 | 19.67 | 19.67 | 905,977 | +0.06(+0.31%) |
Sep 20, 2007 | 19.53 | 19.86 | 19.41 | 19.61 | 1,021,291 | -0.03(-0.15%) |
Sep 19, 2007 | 19.59 | 19.89 | 19.52 | 19.64 | 933,257 | +0.24(+1.24%) |
Sep 18, 2007 | 18.72 | 19.65 | 18.41 | 19.40 | 2,104,519 | +0.86(+4.64%) |
Sep 17, 2007 | 18.93 | 19.00 | 18.39 | 18.54 | 1,787,339 | -0.48(-2.52%) |
Sep 14, 2007 | 19.00 | 19.17 | 18.83 | 19.02 | 980,994 | -0.14(-0.73%) |
Sep 13, 2007 | 19.25 | 19.40 | 18.86 | 19.16 | 1,843,515 | +0.14(+0.74%) |
Sep 12, 2007 | 18.37 | 19.29 | 18.37 | 19.02 | 2,731,387 | +0.52(+2.81%) |
Sep 11, 2007 | 18.07 | 18.52 | 17.98 | 18.50 | 1,819,747 | +0.59(+3.29%) |
Sep 10, 2007 | 17.90 | 18.02 | 17.43 | 17.91 | 1,598,967 | +0.18(+1.02%) |
Sep 07, 2007 | 17.65 | 17.91 | 17.63 | 17.73 | 1,571,204 | -0.37(-2.04%) |
Sep 06, 2007 | 17.91 | 18.34 | 17.62 | 18.10 | 1,899,831 | +0.39(+2.20%) |
Sep 05, 2007 | 17.48 | 17.85 | 17.34 | 17.71 | 1,373,653 | +0.10(+0.57%) |
Sep 04, 2007 | 17.71 | 17.97 | 17.55 | 17.61 | 1,805,201 | -0.23(-1.29%) |
Aug 31, 2007 | 18.05 | 18.38 | 17.61 | 17.84 | 996,109 | -0.02(-0.11%) |
Aug 30, 2007 | 17.26 | 18.18 | 17.12 | 17.86 | 2,097,608 | +0.34(+1.94%) |
Aug 29, 2007 | 18.09 | 18.34 | 17.05 | 17.52 | 6,089,046 | +1.67(+10.54%) |
Aug 28, 2007 | 16.00 | 16.19 | 15.75 | 15.85 | 2,551,511 | -0.22(-1.37%) |
Aug 27, 2007 | 16.15 | 16.27 | 16.00 | 16.07 | 1,046,325 | -0.08(-0.50%) |
Aug 24, 2007 | 15.99 | 16.17 | 15.99 | 16.15 | 778,441 | +0.09(+0.56%) |
Aug 23, 2007 | 16.27 | 16.36 | 15.89 | 16.06 | 935,830 | -0.13(-0.80%) |
Aug 22, 2007 | 16.20 | 16.37 | 16.11 | 16.19 | 1,138,996 | +0.11(+0.68%) |
Aug 21, 2007 | 16.05 | 16.20 | 16.02 | 16.08 | 903,433 | +0.01(+0.06%) |
Aug 20, 2007 | 16.33 | 16.52 | 16.07 | 16.07 | 1,072,212 | -0.29(-1.77%) |
Aug 17, 2007 | 16.40 | 16.51 | 16.10 | 16.36 | 962,482 | +0.46(+2.89%) |
Aug 16, 2007 | 15.70 | 16.00 | 15.10 | 15.90 | 1,507,065 | +0.14(+0.89%) |
Aug 15, 2007 | 16.50 | 16.59 | 15.74 | 15.76 | 999,247 | -0.74(-4.48%) |
Aug 14, 2007 | 16.50 | 16.69 | 16.32 | 16.50 | 967,301 | +0.11(+0.67%) |
Aug 13, 2007 | 16.96 | 16.96 | 16.02 | 16.39 | 1,540,854 | +0.70(+4.46%) |
Aug 10, 2007 | 15.22 | 15.98 | 15.09 | 15.69 | 1,553,419 | +0.20(+1.29%) |
Aug 09, 2007 | 16.36 | 16.87 | 15.04 | 15.49 | 2,122,911 | -1.23(-7.36%) |
Aug 08, 2007 | 16.14 | 16.84 | 16.14 | 16.72 | 1,753,839 | +0.70(+4.37%) |
Aug 07, 2007 | 16.04 | 16.12 | 15.50 | 16.02 | 1,533,867 | -0.10(-0.62%) |
Aug 06, 2007 | 16.07 | 16.24 | 15.61 | 16.12 | 2,002,983 | +0.13(+0.81%) |
Aug 03, 2007 | 16.13 | 16.81 | 15.99 | 15.99 | 1,354,454 | -0.82(-4.88%) |
Aug 02, 2007 | 16.43 | 16.81 | 16.24 | 16.81 | 2,122,223 | +0.43(+2.63%) |
Aug 01, 2007 | 16.20 | 16.53 | 16.08 | 16.38 | 1,552,514 | +0.13(+0.80%) |
Jul 31, 2007 | 16.53 | 16.70 | 16.20 | 16.25 | 2,037,672 | -0.24(-1.46%) |
Jul 30, 2007 | 16.32 | 16.64 | 16.23 | 16.49 | 1,143,647 | +0.21(+1.29%) |
Jul 27, 2007 | 16.57 | 16.80 | 16.21 | 16.28 | 1,572,600 | -0.21(-1.27%) |
Jul 26, 2007 | 16.89 | 17.07 | 16.36 | 16.49 | 2,514,276 | -0.63(-3.68%) |
Jul 25, 2007 | 17.20 | 17.35 | 16.93 | 17.12 | 2,187,920 | +0.03(+0.18%) |
Jul 24, 2007 | 17.34 | 17.39 | 17.00 | 17.09 | 1,509,256 | -0.39(-2.23%) |
Jul 23, 2007 | 17.76 | 17.85 | 17.47 | 17.48 | 719,275 | -0.27(-1.52%) |
Jul 20, 2007 | 17.90 | 17.91 | 17.52 | 17.75 | 1,148,114 | -0.19(-1.06%) |
Jul 19, 2007 | 18.14 | 18.20 | 17.71 | 17.94 | 1,354,671 | -0.06(-0.33%) |
Jul 18, 2007 | 18.12 | 18.28 | 17.52 | 18.00 | 1,333,781 | -0.19(-1.04%) |
Jul 17, 2007 | 17.90 | 18.25 | 17.90 | 18.19 | 1,531,982 | +0.24(+1.34%) |
Jul 16, 2007 | 17.94 | 18.02 | 17.72 | 17.95 | 1,100,870 | -0.10(-0.55%) |
Jul 13, 2007 | 18.22 | 18.30 | 17.97 | 18.05 | 1,021,080 | -0.28(-1.53%) |
Jul 12, 2007 | 17.93 | 18.37 | 17.74 | 18.33 | 1,996,409 | +0.53(+2.98%) |
Jul 11, 2007 | 17.70 | 17.87 | 17.53 | 17.80 | 1,457,360 | +0.12(+0.68%) |
Jul 10, 2007 | 17.81 | 17.88 | 17.65 | 17.68 | 699,100 | -0.25(-1.39%) |
Jul 09, 2007 | 17.85 | 18.00 | 17.79 | 17.93 | 1,066,039 | +0.04(+0.22%) |
Jul 06, 2007 | 17.75 | 17.90 | 17.67 | 17.89 | 1,139,553 | +0.10(+0.56%) |
Jul 05, 2007 | 17.84 | 17.87 | 17.65 | 17.79 | 1,058,326 | +0.00(+0.00%) |
Jul 03, 2007 | 17.62 | 17.81 | 17.60 | 17.79 | 902,410 | +0.18(+1.02%) |
Jul 02, 2007 | 17.49 | 17.75 | 17.45 | 17.61 | 1,074,526 | +0.28(+1.62%) |
Jun 29, 2007 | 17.65 | 17.65 | 17.26 | 17.33 | 1,336,873 | -0.18(-1.03%) |
Jun 28, 2007 | 17.34 | 17.67 | 17.21 | 17.51 | 2,302,439 | +0.17(+0.98%) |
Jun 27, 2007 | 17.03 | 17.37 | 17.01 | 17.34 | 1,193,063 | +0.17(+0.99%) |
Jun 26, 2007 | 17.25 | 17.31 | 16.95 | 17.17 | 876,620 | -0.01(-0.06%) |
Jun 25, 2007 | 17.42 | 17.50 | 17.08 | 17.18 | 1,330,998 | -0.19(-1.09%) |
Jun 22, 2007 | 17.59 | 17.68 | 17.25 | 17.37 | 2,297,503 | -0.24(-1.36%) |
Jun 21, 2007 | 17.04 | 17.65 | 17.02 | 17.61 | 1,826,094 | +0.45(+2.62%) |
Jun 20, 2007 | 17.40 | 17.53 | 17.14 | 17.16 | 1,584,600 | -0.27(-1.55%) |
Jun 19, 2007 | 17.04 | 17.48 | 16.88 | 17.43 | 2,006,300 | +0.32(+1.87%) |
Jun 18, 2007 | 16.99 | 17.16 | 16.90 | 17.11 | 1,466,100 | +0.13(+0.77%) |
Jun 15, 2007 | 17.03 | 17.09 | 16.88 | 16.98 | 2,720,200 | +0.15(+0.89%) |
Jun 14, 2007 | 16.55 | 17.02 | 16.49 | 16.83 | 1,667,000 | +0.32(+1.94%) |
Jun 13, 2007 | 16.29 | 16.62 | 16.28 | 16.51 | 1,722,000 | +0.26(+1.60%) |
Jun 12, 2007 | 16.29 | 16.47 | 16.15 | 16.25 | 1,363,500 | -0.07(-0.43%) |
Jun 11, 2007 | 16.39 | 16.53 | 16.23 | 16.32 | 1,253,604 | -0.12(-0.73%) |
Jun 08, 2007 | 15.90 | 16.48 | 15.90 | 16.44 | 1,971,485 | +0.60(+3.79%) |
Jun 07, 2007 | 16.12 | 16.26 | 15.84 | 15.84 | 1,697,590 | -0.30(-1.86%) |
Jun 06, 2007 | 16.27 | 16.48 | 16.09 | 16.14 | 2,368,809 | -0.26(-1.59%) |
Jun 05, 2007 | 16.54 | 16.66 | 16.28 | 16.40 | 2,140,417 | -0.24(-1.44%) |
Jun 04, 2007 | 16.63 | 16.81 | 16.52 | 16.64 | 1,675,113 | -0.01(-0.06%) |