Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.10 | 11.43 | 10.87 | 11.00 | 115,996 | -0.17(-1.55%) |
May 29, 2008 | 11.07 | 11.37 | 9.055 | 11.18 | 138,722 | +0.11(+0.96%) |
May 28, 2008 | 11.62 | 11.63 | 10.90 | 11.07 | 170,614 | -0.51(-4.41%) |
May 27, 2008 | 11.64 | 11.80 | 11.43 | 11.58 | 205,503 | -0.13(-1.15%) |
May 26, 2008 | 11.10 | 12.05 | 10.61 | 11.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.10 | 12.05 | 10.61 | 11.72 | 282,749 | +0.48(+4.29%) |
May 22, 2008 | 11.67 | 11.67 | 10.99 | 11.23 | 306,045 | -0.39(-3.32%) |
May 21, 2008 | 10.92 | 11.80 | 10.78 | 11.62 | 499,936 | +0.79(+7.30%) |
May 20, 2008 | 10.29 | 11.82 | 10.29 | 10.83 | 542,837 | +0.56(+5.45%) |
May 19, 2008 | 9.267 | 10.64 | 9.180 | 10.27 | 580,789 | +1.09(+11.87%) |
May 16, 2008 | 8.612 | 9.383 | 8.515 | 9.180 | 373,036 | +0.74(+8.80%) |
May 15, 2008 | 8.679 | 8.872 | 8.342 | 8.438 | 441,731 | -0.14(-1.69%) |
May 14, 2008 | 8.640 | 8.997 | 8.583 | 8.583 | 417,007 | -0.11(-1.22%) |
May 13, 2008 | 8.380 | 9.692 | 8.380 | 8.689 | 477,339 | +0.31(+3.68%) |
May 12, 2008 | 9.238 | 9.238 | 7.773 | 8.380 | 1,399,658 | -1.12(-11.78%) |
May 09, 2008 | 10.67 | 11.08 | 9.470 | 9.499 | 289,748 | -1.36(-12.52%) |
May 08, 2008 | 10.67 | 11.09 | 10.43 | 10.86 | 181,933 | -0.04(-0.35%) |
May 07, 2008 | 10.80 | 11.23 | 10.72 | 10.90 | 176,440 | +0.23(+2.17%) |
May 06, 2008 | 10.13 | 10.72 | 9.672 | 10.67 | 298,529 | +0.52(+5.13%) |
May 05, 2008 | 10.67 | 10.87 | 10.14 | 10.14 | 112,327 | -0.66(-6.07%) |
May 02, 2008 | 11.31 | 11.36 | 10.61 | 10.80 | 108,485 | -0.19(-1.75%) |
May 01, 2008 | 12.00 | 12.00 | 10.99 | 10.99 | 119,538 | -0.92(-7.69%) |
Apr 30, 2008 | 12.17 | 12.21 | 11.79 | 11.91 | 127,268 | -0.15(-1.28%) |
Apr 29, 2008 | 12.91 | 12.91 | 12.05 | 12.06 | 120,132 | -1.05(-8.01%) |
Apr 28, 2008 | 13.16 | 13.16 | 12.60 | 13.12 | 122,129 | +0.00(+0.00%) |
Apr 25, 2008 | 13.19 | 13.22 | 12.54 | 13.12 | 310,553 | +0.00(+0.00%) |
Apr 24, 2008 | 12.45 | 13.12 | 12.10 | 13.12 | 594,929 | +0.56(+4.45%) |
Apr 23, 2008 | 12.22 | 12.99 | 11.54 | 12.56 | 668,917 | +0.96(+8.32%) |
Apr 22, 2008 | 9.576 | 11.95 | 9.566 | 11.59 | 844,410 | +1.49(+14.69%) |
Apr 21, 2008 | 11.80 | 11.80 | 8.775 | 10.11 | 1,221,785 | -1.66(-14.10%) |
Apr 18, 2008 | 10.71 | 12.28 | 10.70 | 11.76 | 1,000,917 | +0.55(+4.90%) |
Apr 17, 2008 | 13.39 | 13.88 | 9.749 | 11.22 | 1,710,746 | -2.11(-15.85%) |
Apr 16, 2008 | 14.22 | 14.55 | 13.21 | 13.33 | 330,659 | -1.16(-7.99%) |
Apr 15, 2008 | 14.94 | 14.98 | 14.46 | 14.48 | 116,375 | -0.46(-3.10%) |
Apr 14, 2008 | 14.94 | 15.01 | 14.85 | 14.95 | 54,090 | +0.08(+0.52%) |
Apr 11, 2008 | 15.21 | 15.31 | 14.82 | 14.87 | 58,148 | -0.40(-2.65%) |
Apr 10, 2008 | 15.67 | 15.67 | 15.05 | 15.28 | 33,183 | -0.29(-1.86%) |
Apr 09, 2008 | 15.48 | 15.60 | 15.41 | 15.56 | 51,745 | +0.10(+0.62%) |
Apr 08, 2008 | 15.32 | 15.56 | 15.19 | 15.47 | 40,861 | +0.24(+1.61%) |
Apr 07, 2008 | 15.13 | 15.75 | 15.13 | 15.22 | 79,432 | +0.29(+1.91%) |
Apr 04, 2008 | 14.95 | 15.13 | 14.73 | 14.94 | 13,325 | +0.07(+0.45%) |
Apr 03, 2008 | 14.67 | 14.95 | 14.67 | 14.87 | 15,554 | +0.20(+1.38%) |
Apr 02, 2008 | 14.68 | 14.80 | 14.53 | 14.67 | 19,998 | +0.11(+0.73%) |
Apr 01, 2008 | 14.47 | 14.57 | 14.27 | 14.56 | 31,524 | +0.17(+1.21%) |
Mar 31, 2008 | 14.50 | 14.50 | 14.32 | 14.39 | 17,514 | -0.06(-0.40%) |
Mar 28, 2008 | 14.47 | 14.51 | 14.40 | 14.45 | 19,287 | -0.02(-0.13%) |
Mar 27, 2008 | 14.61 | 14.64 | 14.42 | 14.47 | 69,685 | +0.00(+0.00%) |
Mar 26, 2008 | 14.73 | 14.79 | 14.37 | 14.47 | 77,890 | -0.37(-2.47%) |
Mar 25, 2008 | 14.86 | 15.02 | 14.71 | 14.83 | 52,186 | +0.10(+0.65%) |
Mar 24, 2008 | 14.95 | 15.43 | 14.71 | 14.74 | 54,480 | +0.03(+0.20%) |
Mar 21, 2008 | 14.47 | 14.71 | 14.40 | 14.71 | 79,158 | +0.00(+0.00%) |
Mar 20, 2008 | 14.47 | 14.71 | 14.40 | 14.71 | 79,158 | +0.20(+1.40%) |
Mar 19, 2008 | 15.00 | 15.00 | 14.47 | 14.50 | 44,953 | -0.26(-1.76%) |
Mar 18, 2008 | 14.48 | 14.76 | 13.51 | 14.76 | 97,787 | +0.44(+3.10%) |
Mar 17, 2008 | 14.93 | 15.14 | 13.09 | 14.32 | 658,429 | -0.82(-5.41%) |
Mar 14, 2008 | 15.09 | 15.18 | 15.00 | 15.14 | 472,241 | +0.05(+0.32%) |
Mar 13, 2008 | 14.81 | 15.11 | 14.69 | 15.09 | 1,933,717 | +0.16(+1.10%) |
Mar 12, 2008 | 14.74 | 14.98 | 14.61 | 14.93 | 167,317 | +0.15(+1.04%) |
Mar 11, 2008 | 15.18 | 15.25 | 14.77 | 14.77 | 53,034 | -0.18(-1.23%) |
Mar 10, 2008 | 15.20 | 15.36 | 14.96 | 14.96 | 93,033 | -0.30(-1.96%) |
Mar 07, 2008 | 15.43 | 15.67 | 15.26 | 15.26 | 49,878 | -0.18(-1.19%) |
Mar 06, 2008 | 15.91 | 15.91 | 15.43 | 15.44 | 41,582 | -0.38(-2.38%) |
Mar 05, 2008 | 15.95 | 16.00 | 15.82 | 15.82 | 52,263 | +0.03(+0.18%) |
Mar 04, 2008 | 15.89 | 16.15 | 15.79 | 15.79 | 46,758 | -0.14(-0.91%) |
Mar 03, 2008 | 16.11 | 16.25 | 15.92 | 15.93 | 49,704 | -0.26(-1.61%) |
Feb 29, 2008 | 16.32 | 16.40 | 16.19 | 16.19 | 46,042 | -0.18(-1.12%) |
Feb 28, 2008 | 16.17 | 16.67 | 16.17 | 16.37 | 31,604 | -0.02(-0.12%) |
Feb 27, 2008 | 16.56 | 16.94 | 16.36 | 16.39 | 41,253 | -0.38(-2.24%) |
Feb 26, 2008 | 16.61 | 16.81 | 16.52 | 16.77 | 64,645 | +0.21(+1.28%) |
Feb 25, 2008 | 16.51 | 16.63 | 16.39 | 16.56 | 65,018 | +0.20(+1.24%) |
Feb 22, 2008 | 16.39 | 16.39 | 16.22 | 16.36 | 17,098 | +0.03(+0.18%) |
Feb 21, 2008 | 16.39 | 16.39 | 16.23 | 16.33 | 14,102 | +0.11(+0.65%) |
Feb 20, 2008 | 16.31 | 16.38 | 16.15 | 16.22 | 24,887 | -0.13(-0.77%) |
Feb 19, 2008 | 16.11 | 16.59 | 16.09 | 16.35 | 77,975 | +0.54(+3.42%) |
Feb 18, 2008 | 15.96 | 16.20 | 15.72 | 15.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.96 | 16.20 | 15.72 | 15.81 | 57,967 | -0.12(-0.73%) |
Feb 14, 2008 | 16.58 | 16.59 | 15.92 | 15.92 | 53,257 | -0.52(-3.17%) |
Feb 13, 2008 | 16.35 | 16.46 | 16.11 | 16.44 | 41,827 | -0.05(-0.29%) |
Feb 12, 2008 | 16.58 | 16.58 | 16.25 | 16.49 | 45,316 | +0.08(+0.47%) |
Feb 11, 2008 | 16.30 | 16.48 | 16.20 | 16.41 | 51,978 | +0.21(+1.31%) |
Feb 08, 2008 | 16.09 | 16.36 | 16.09 | 16.20 | 24,887 | +0.12(+0.72%) |
Feb 07, 2008 | 16.56 | 16.57 | 16.09 | 16.09 | 53,404 | -0.45(-2.74%) |
Feb 06, 2008 | 16.56 | 16.56 | 16.32 | 16.54 | 120,550 | +0.18(+1.12%) |
Feb 05, 2008 | 16.20 | 16.39 | 16.18 | 16.36 | 70,875 | +0.06(+0.36%) |
Feb 04, 2008 | 15.91 | 16.35 | 15.82 | 16.30 | 70,491 | +0.38(+2.36%) |
Feb 01, 2008 | 15.78 | 15.92 | 15.78 | 15.92 | 54,545 | +0.14(+0.92%) |
Jan 31, 2008 | 15.48 | 15.89 | 15.43 | 15.78 | 78,655 | +0.19(+1.24%) |
Jan 30, 2008 | 15.84 | 15.84 | 15.57 | 15.58 | 53,819 | -0.41(-2.59%) |
Jan 29, 2008 | 16.36 | 16.36 | 15.91 | 16.00 | 137,047 | -0.15(-0.96%) |
Jan 28, 2008 | 17.25 | 17.25 | 16.07 | 16.15 | 77,172 | -0.13(-0.77%) |
Jan 25, 2008 | 16.37 | 16.38 | 15.96 | 16.28 | 48,738 | +0.37(+2.30%) |
Jan 24, 2008 | 15.89 | 16.39 | 15.77 | 15.91 | 79,951 | +0.19(+1.23%) |
Jan 23, 2008 | 15.44 | 15.96 | 15.43 | 15.72 | 91,793 | -0.10(-0.61%) |
Jan 22, 2008 | 15.31 | 16.44 | 15.30 | 15.82 | 179,138 | +0.00(+0.00%) |
Jan 21, 2008 | 15.93 | 16.20 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.93 | 16.20 | 15.82 | 15.82 | 91,648 | -0.16(-1.03%) |
Jan 17, 2008 | 15.73 | 16.10 | 15.73 | 15.98 | 66,781 | +0.03(+0.18%) |
Jan 16, 2008 | 16.06 | 16.20 | 15.86 | 15.95 | 117,696 | -0.01(-0.06%) |
Jan 15, 2008 | 16.38 | 16.38 | 15.95 | 15.96 | 78,872 | -0.21(-1.31%) |
Jan 14, 2008 | 16.15 | 16.20 | 16.11 | 16.17 | 24,864 | +0.10(+0.60%) |
Jan 11, 2008 | 16.05 | 16.15 | 15.92 | 16.08 | 35,257 | +0.11(+0.66%) |
Jan 10, 2008 | 16.06 | 16.09 | 15.92 | 15.97 | 28,724 | -0.10(-0.60%) |
Jan 09, 2008 | 16.06 | 16.25 | 16.01 | 16.07 | 39,446 | -0.09(-0.54%) |
Jan 08, 2008 | 16.06 | 16.34 | 16.04 | 16.15 | 39,975 | +0.08(+0.48%) |
Jan 07, 2008 | 16.14 | 16.15 | 16.02 | 16.08 | 32,044 | +0.15(+0.97%) |
Jan 04, 2008 | 16.04 | 16.04 | 15.86 | 15.92 | 45,499 | -0.09(-0.54%) |
Jan 03, 2008 | 16.13 | 16.16 | 15.93 | 16.01 | 91,498 | +0.05(+0.30%) |
Jan 02, 2008 | 16.57 | 16.60 | 15.79 | 15.96 | 171,724 | +0.47(+3.05%) |
Jan 01, 2008 | 14.95 | 15.49 | 14.81 | 15.49 | 130,377 | +0.00(+0.00%) |
Dec 31, 2007 | 14.95 | 15.49 | 14.81 | 15.49 | 130,377 | +0.50(+3.35%) |
Dec 28, 2007 | 15.42 | 15.45 | 14.96 | 14.99 | 76,923 | -0.43(-2.81%) |
Dec 27, 2007 | 15.49 | 15.49 | 15.42 | 15.42 | 40,779 | -0.06(-0.37%) |
Dec 26, 2007 | 15.46 | 15.75 | 15.42 | 15.48 | 40,131 | +0.04(+0.25%) |
Dec 24, 2007 | 15.24 | 15.57 | 15.24 | 15.44 | 31,213 | +0.12(+0.76%) |
Dec 21, 2007 | 14.95 | 15.52 | 14.94 | 15.32 | 68,440 | +0.38(+2.52%) |
Dec 20, 2007 | 14.92 | 15.01 | 14.85 | 14.95 | 79,054 | +0.03(+0.19%) |
Dec 19, 2007 | 15.36 | 15.36 | 14.90 | 14.92 | 111,138 | -0.30(-1.96%) |
Dec 18, 2007 | 15.67 | 15.74 | 15.04 | 15.22 | 118,527 | -0.26(-1.68%) |
Dec 17, 2007 | 15.67 | 15.88 | 15.26 | 15.48 | 490,104 | -0.28(-1.78%) |
Dec 14, 2007 | 15.67 | 16.68 | 15.67 | 15.76 | 27,895 | +0.04(+0.25%) |
Dec 13, 2007 | 15.76 | 15.81 | 15.70 | 15.72 | 37,642 | +0.00(+0.00%) |
Dec 12, 2007 | 16.01 | 16.01 | 15.67 | 15.72 | 179,190 | -0.21(-1.33%) |
Dec 11, 2007 | 15.91 | 16.09 | 15.91 | 15.93 | 97,268 | +0.02(+0.12%) |
Dec 10, 2007 | 16.12 | 16.18 | 15.89 | 15.91 | 126,408 | -0.37(-2.25%) |
Dec 07, 2007 | 16.35 | 16.39 | 16.15 | 16.28 | 33,909 | -0.11(-0.65%) |
Dec 06, 2007 | 16.38 | 16.45 | 16.33 | 16.38 | 36,605 | +0.04(+0.24%) |
Dec 05, 2007 | 16.53 | 16.60 | 16.32 | 16.35 | 39,301 | -0.06(-0.35%) |
Dec 04, 2007 | 16.68 | 16.68 | 16.30 | 16.40 | 111,060 | -0.04(-0.23%) |
Dec 03, 2007 | 17.84 | 17.84 | 16.40 | 16.44 | 35,983 | -0.10(-0.58%) |
Nov 30, 2007 | 16.44 | 16.69 | 16.30 | 16.54 | 65,018 | +0.20(+1.24%) |
Nov 29, 2007 | 16.25 | 16.88 | 16.20 | 16.34 | 90,113 | -0.06(-0.35%) |
Nov 28, 2007 | 16.35 | 16.39 | 16.30 | 16.39 | 35,361 | +0.21(+1.31%) |
Nov 27, 2007 | 16.35 | 16.35 | 16.15 | 16.18 | 42,931 | -0.15(-0.94%) |
Nov 26, 2007 | 16.39 | 16.44 | 16.34 | 16.34 | 68,751 | -0.07(-0.41%) |
Nov 23, 2007 | 16.11 | 16.40 | 16.05 | 16.40 | 38,160 | +0.16(+1.01%) |
Nov 21, 2007 | 16.37 | 16.38 | 16.03 | 16.24 | 36,086 | -0.12(-0.71%) |
Nov 20, 2007 | 16.38 | 16.57 | 16.21 | 16.36 | 29,035 | +0.12(+0.71%) |
Nov 19, 2007 | 16.39 | 16.46 | 16.20 | 16.24 | 50,086 | -0.15(-0.94%) |
Nov 16, 2007 | 16.84 | 16.84 | 16.21 | 16.39 | 63,878 | -0.20(-1.22%) |
Nov 15, 2007 | 16.86 | 16.86 | 16.50 | 16.60 | 11,095 | +0.03(+0.17%) |
Nov 14, 2007 | 16.86 | 16.90 | 16.52 | 16.57 | 27,480 | -0.10(-0.58%) |
Nov 13, 2007 | 16.97 | 16.97 | 16.65 | 16.66 | 63,506 | -0.21(-1.26%) |
Nov 12, 2007 | 16.95 | 17.02 | 16.75 | 16.88 | 71,819 | -0.13(-0.79%) |
Nov 09, 2007 | 17.26 | 17.53 | 16.99 | 17.01 | 19,391 | -0.37(-2.11%) |
Nov 08, 2007 | 17.70 | 17.84 | 17.12 | 17.38 | 45,938 | -0.13(-0.72%) |
Nov 07, 2007 | 17.36 | 17.71 | 17.36 | 17.50 | 32,146 | -0.17(-0.98%) |
Nov 06, 2007 | 17.94 | 18.03 | 17.61 | 17.68 | 50,501 | -0.07(-0.38%) |
Nov 05, 2007 | 17.61 | 17.95 | 17.61 | 17.74 | 48,219 | -0.04(-0.22%) |
Nov 02, 2007 | 18.06 | 18.06 | 17.66 | 17.78 | 42,827 | -0.34(-1.86%) |
Nov 01, 2007 | 18.28 | 18.29 | 17.93 | 18.12 | 19,806 | -0.23(-1.26%) |
Oct 31, 2007 | 18.52 | 18.52 | 18.09 | 18.35 | 55,997 | +0.03(+0.16%) |
Oct 30, 2007 | 18.32 | 18.52 | 18.12 | 18.32 | 57,448 | -0.36(-1.91%) |
Oct 29, 2007 | 18.32 | 18.80 | 18.31 | 18.68 | 242,342 | +0.36(+1.95%) |
Oct 26, 2007 | 17.69 | 18.42 | 17.69 | 18.32 | 143,829 | +0.56(+3.15%) |
Oct 25, 2007 | 17.83 | 18.03 | 17.62 | 17.76 | 34,427 | -0.11(-0.59%) |
Oct 24, 2007 | 17.60 | 17.94 | 17.60 | 17.87 | 32,146 | +0.26(+1.48%) |
Oct 23, 2007 | 17.60 | 17.88 | 17.60 | 17.61 | 60,248 | -0.03(-0.16%) |
Oct 22, 2007 | 17.60 | 17.72 | 17.55 | 17.64 | 48,945 | -0.11(-0.60%) |
Oct 19, 2007 | 18.27 | 18.27 | 17.74 | 17.74 | 65,537 | -0.14(-0.81%) |
Oct 18, 2007 | 18.39 | 18.39 | 17.87 | 17.89 | 114,068 | -0.34(-1.85%) |
Oct 17, 2007 | 18.31 | 18.40 | 18.21 | 18.23 | 113,653 | +0.01(+0.05%) |
Oct 16, 2007 | 18.40 | 18.41 | 18.18 | 18.22 | 113,342 | -0.11(-0.58%) |
Oct 15, 2007 | 18.54 | 18.54 | 18.04 | 18.32 | 1,193,877 | +0.56(+3.15%) |
Oct 12, 2007 | 17.82 | 18.36 | 17.64 | 17.76 | 67,611 | +0.17(+0.99%) |
Oct 11, 2007 | 17.74 | 17.75 | 17.29 | 17.59 | 103,905 | +0.08(+0.44%) |
Oct 10, 2007 | 17.71 | 17.74 | 17.30 | 17.51 | 69,477 | -0.06(-0.37%) |
Oct 09, 2007 | 17.50 | 17.67 | 17.27 | 17.58 | 26,546 | +0.31(+1.77%) |
Oct 08, 2007 | 17.61 | 18.07 | 17.07 | 17.27 | 72,381 | +0.05(+0.28%) |
Oct 05, 2007 | 17.20 | 17.35 | 17.02 | 17.22 | 82,647 | +0.11(+0.62%) |
Oct 04, 2007 | 17.25 | 17.44 | 17.08 | 17.12 | 41,686 | -0.04(-0.22%) |
Oct 03, 2007 | 17.35 | 17.36 | 17.08 | 17.16 | 51,849 | -0.11(-0.61%) |
Oct 02, 2007 | 17.68 | 17.69 | 17.17 | 17.26 | 83,165 | -0.30(-1.70%) |
Oct 01, 2007 | 17.77 | 17.81 | 17.36 | 17.56 | 1,140,473 | -0.21(-1.19%) |
Sep 28, 2007 | 17.51 | 17.89 | 17.50 | 17.77 | 41,790 | +0.31(+1.77%) |
Sep 27, 2007 | 17.79 | 18.08 | 17.46 | 17.46 | 33,598 | -0.30(-1.68%) |
Sep 26, 2007 | 17.63 | 17.77 | 17.53 | 17.76 | 54,130 | +0.21(+1.21%) |
Sep 25, 2007 | 18.03 | 18.32 | 17.55 | 17.55 | 56,411 | -0.42(-2.36%) |
Sep 24, 2007 | 18.19 | 18.32 | 17.98 | 17.98 | 31,005 | -0.19(-1.06%) |
Sep 21, 2007 | 18.31 | 18.47 | 17.95 | 18.17 | 75,803 | -0.12(-0.63%) |
Sep 20, 2007 | 18.37 | 18.56 | 18.08 | 18.28 | 65,848 | -0.18(-0.99%) |
Sep 19, 2007 | 18.52 | 18.71 | 18.42 | 18.47 | 62,322 | +0.14(+0.79%) |
Sep 18, 2007 | 18.39 | 18.56 | 18.08 | 18.32 | 115,416 | -0.10(-0.52%) |
Sep 17, 2007 | 18.69 | 18.71 | 18.33 | 18.42 | 160,524 | +0.11(+0.58%) |
Sep 14, 2007 | 18.13 | 18.51 | 18.09 | 18.31 | 45,419 | +0.18(+1.01%) |
Sep 13, 2007 | 18.30 | 18.32 | 17.36 | 18.13 | 59,937 | -0.17(-0.95%) |
Sep 12, 2007 | 18.05 | 18.32 | 18.05 | 18.30 | 41,168 | +0.17(+0.96%) |
Sep 11, 2007 | 18.34 | 18.43 | 17.75 | 18.13 | 39,094 | -0.24(-1.31%) |
Sep 10, 2007 | 18.21 | 18.52 | 18.21 | 18.37 | 28,620 | +0.34(+1.87%) |
Sep 07, 2007 | 17.55 | 18.33 | 17.45 | 18.03 | 27,168 | +0.44(+2.52%) |
Sep 06, 2007 | 18.23 | 18.32 | 17.53 | 17.59 | 46,042 | -0.73(-4.00%) |
Sep 05, 2007 | 18.27 | 18.32 | 18.19 | 18.32 | 25,198 | +0.10(+0.53%) |
Sep 04, 2007 | 18.07 | 18.27 | 18.00 | 18.23 | 1,166,397 | +0.15(+0.85%) |
Aug 31, 2007 | 17.82 | 18.07 | 17.75 | 18.07 | 31,005 | +0.29(+1.63%) |
Aug 30, 2007 | 17.61 | 17.82 | 17.56 | 17.78 | 27,998 | +0.23(+1.32%) |
Aug 29, 2007 | 17.51 | 17.55 | 17.31 | 17.55 | 28,828 | +0.19(+1.11%) |
Aug 28, 2007 | 17.55 | 17.70 | 17.33 | 17.36 | 20,324 | -0.25(-1.42%) |
Aug 27, 2007 | 17.12 | 17.64 | 17.07 | 17.61 | 61,493 | +0.68(+4.05%) |
Aug 24, 2007 | 16.83 | 17.20 | 16.63 | 16.92 | 45,834 | +0.18(+1.09%) |
Aug 23, 2007 | 16.84 | 16.97 | 16.10 | 16.74 | 259,764 | +0.00(+0.00%) |
Aug 22, 2007 | 16.44 | 16.83 | 16.30 | 16.74 | 52,886 | +0.28(+1.70%) |
Aug 21, 2007 | 16.38 | 16.97 | 16.35 | 16.46 | 31,005 | +0.16(+1.01%) |
Aug 20, 2007 | 16.68 | 16.90 | 16.25 | 16.30 | 66,574 | -0.10(-0.59%) |
Aug 17, 2007 | 18.41 | 18.41 | 14.18 | 16.39 | 9,851 | +0.11(+0.65%) |
Aug 16, 2007 | 16.50 | 16.50 | 15.82 | 16.29 | 135,326 | -0.30(-1.80%) |
Aug 15, 2007 | 16.20 | 16.63 | 16.10 | 16.59 | 130,659 | +0.10(+0.58%) |
Aug 14, 2007 | 16.41 | 16.70 | 16.15 | 16.49 | 226,788 | -0.04(-0.23%) |
Aug 13, 2007 | 16.97 | 17.02 | 16.40 | 16.53 | 102,142 | -0.06(-0.35%) |
Aug 10, 2007 | 16.92 | 16.99 | 16.30 | 16.59 | 206,774 | -0.76(-4.39%) |
Aug 09, 2007 | 17.55 | 19.28 | 17.12 | 17.35 | 131,904 | -0.49(-2.76%) |
Aug 08, 2007 | 17.26 | 17.84 | 17.17 | 17.84 | 101,416 | +0.49(+2.83%) |
Aug 07, 2007 | 17.17 | 17.41 | 16.80 | 17.35 | 38,368 | +0.54(+3.21%) |
Aug 06, 2007 | 17.29 | 17.44 | 16.30 | 16.81 | 162,391 | -1.04(-5.83%) |
Aug 03, 2007 | 17.79 | 17.92 | 17.73 | 17.85 | 1,169,923 | +0.02(+0.11%) |
Aug 02, 2007 | 17.92 | 17.96 | 17.60 | 17.83 | 32,872 | -0.01(-0.05%) |
Aug 01, 2007 | 18.12 | 18.12 | 17.55 | 17.84 | 80,366 | -0.11(-0.59%) |
Jul 31, 2007 | 18.34 | 18.36 | 17.93 | 17.95 | 57,241 | -0.40(-2.16%) |
Jul 30, 2007 | 18.46 | 18.53 | 18.30 | 18.34 | 102,350 | -0.34(-1.81%) |
Jul 27, 2007 | 18.53 | 18.71 | 18.32 | 18.68 | 65,537 | +0.06(+0.31%) |
Jul 26, 2007 | 18.83 | 19.03 | 18.21 | 18.62 | 91,150 | -0.36(-1.88%) |
Jul 25, 2007 | 18.91 | 18.99 | 18.82 | 18.98 | 50,293 | +0.03(+0.15%) |
Jul 24, 2007 | 18.95 | 18.96 | 18.45 | 18.95 | 47,390 | +0.14(+0.77%) |
Jul 23, 2007 | 18.65 | 19.05 | 18.61 | 18.80 | 65,952 | +0.28(+1.51%) |
Jul 20, 2007 | 18.61 | 18.71 | 18.32 | 18.52 | 52,471 | -0.13(-0.67%) |
Jul 19, 2007 | 18.40 | 18.80 | 18.32 | 18.65 | 89,595 | +0.40(+2.17%) |
Jul 18, 2007 | 18.81 | 18.81 | 18.19 | 18.25 | 51,641 | -0.46(-2.47%) |
Jul 17, 2007 | 18.47 | 18.80 | 18.32 | 18.72 | 50,812 | +0.31(+1.68%) |
Jul 16, 2007 | 18.74 | 18.94 | 18.33 | 18.41 | 52,056 | -0.41(-2.20%) |
Jul 13, 2007 | 18.54 | 19.00 | 18.54 | 18.82 | 40,649 | +0.12(+0.62%) |
Jul 12, 2007 | 19.07 | 19.12 | 17.26 | 18.71 | 54,648 | -0.19(-1.02%) |
Jul 11, 2007 | 18.39 | 18.96 | 18.31 | 18.90 | 54,545 | +0.58(+3.16%) |
Jul 10, 2007 | 18.40 | 18.40 | 18.27 | 18.32 | 190,804 | +0.00(+0.00%) |
Jul 09, 2007 | 18.66 | 18.86 | 18.18 | 18.32 | 485,929 | -0.27(-1.45%) |
Jul 06, 2007 | 19.18 | 19.29 | 18.18 | 18.59 | 101,935 | -0.58(-3.02%) |
Jul 05, 2007 | 19.19 | 19.19 | 19.07 | 19.17 | 30,902 | -0.02(-0.10%) |
Jul 03, 2007 | 19.01 | 19.31 | 19.01 | 19.19 | 32,976 | +0.32(+1.69%) |
Jul 02, 2007 | 18.80 | 19.07 | 18.77 | 18.87 | 21,569 | +0.07(+0.36%) |
Jun 29, 2007 | 18.58 | 18.89 | 18.52 | 18.80 | 52,678 | +0.25(+1.35%) |
Jun 28, 2007 | 18.52 | 18.71 | 18.52 | 18.55 | 28,931 | +0.19(+1.05%) |
Jun 27, 2007 | 17.84 | 18.36 | 17.84 | 18.36 | 57,345 | +0.52(+2.92%) |
Jun 26, 2007 | 18.25 | 18.32 | 17.79 | 17.84 | 285,792 | -0.31(-1.70%) |
Jun 25, 2007 | 18.42 | 18.56 | 18.08 | 18.15 | 480,433 | -0.40(-2.13%) |
Jun 22, 2007 | 18.85 | 18.88 | 18.32 | 18.54 | 109,090 | -0.17(-0.93%) |
Jun 21, 2007 | 19.01 | 19.33 | 18.52 | 18.72 | 237,157 | -0.34(-1.77%) |
Jun 20, 2007 | 19.23 | 19.34 | 19.00 | 19.06 | 98,720 | -0.22(-1.15%) |
Jun 19, 2007 | 19.25 | 19.34 | 19.19 | 19.28 | 63,567 | -0.03(-0.15%) |
Jun 18, 2007 | 19.32 | 19.33 | 19.24 | 19.31 | 53,508 | +0.00(+0.00%) |
Jun 15, 2007 | 19.29 | 19.38 | 19.26 | 19.31 | 31,939 | +0.01(+0.05%) |
Jun 14, 2007 | 19.24 | 19.37 | 19.16 | 19.30 | 51,330 | +0.00(+0.00%) |
Jun 13, 2007 | 19.27 | 19.38 | 19.15 | 19.30 | 44,797 | -0.02(-0.10%) |
Jun 12, 2007 | 19.19 | 19.34 | 19.15 | 19.32 | 28,931 | -0.04(-0.20%) |
Jun 11, 2007 | 19.41 | 19.43 | 19.19 | 19.35 | 29,346 | -0.01(-0.05%) |
Jun 08, 2007 | 19.20 | 19.41 | 19.15 | 19.36 | 42,931 | +0.14(+0.70%) |
Jun 07, 2007 | 19.31 | 19.42 | 19.19 | 19.23 | 113,756 | -0.16(-0.85%) |
Jun 06, 2007 | 19.38 | 19.53 | 19.31 | 19.39 | 107,223 | -0.04(-0.20%) |
Jun 05, 2007 | 19.39 | 19.46 | 19.29 | 19.43 | 69,685 | -0.05(-0.25%) |
Jun 04, 2007 | 19.53 | 19.78 | 19.33 | 19.48 | 242,757 | -0.02(-0.10%) |