Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.66 | 16.15 | 15.55 | 15.97 | 212,884 | +0.45(+2.90%) |
Jun 27, 2008 | 15.96 | 16.23 | 15.23 | 15.52 | 466,525 | -0.45(-2.82%) |
Jun 26, 2008 | 15.73 | 16.28 | 15.73 | 15.97 | 156,893 | +0.07(+0.44%) |
Jun 25, 2008 | 15.47 | 16.08 | 15.44 | 15.90 | 210,738 | +0.45(+2.91%) |
Jun 24, 2008 | 16.06 | 16.40 | 15.44 | 15.45 | 170,721 | -0.89(-5.45%) |
Jun 23, 2008 | 16.50 | 16.56 | 16.14 | 16.34 | 173,869 | -0.16(-0.97%) |
Jun 20, 2008 | 16.53 | 16.56 | 16.13 | 16.50 | 397,526 | -0.10(-0.60%) |
Jun 19, 2008 | 15.54 | 16.88 | 15.28 | 16.60 | 310,754 | +0.68(+4.27%) |
Jun 18, 2008 | 15.92 | 16.09 | 15.65 | 15.92 | 98,840 | -0.01(-0.06%) |
Jun 17, 2008 | 15.24 | 16.17 | 15.24 | 15.93 | 434,984 | +0.79(+5.22%) |
Jun 16, 2008 | 15.07 | 15.15 | 14.58 | 15.14 | 328,893 | +0.05(+0.33%) |
Jun 13, 2008 | 15.00 | 15.23 | 14.53 | 15.09 | 388,680 | +0.19(+1.28%) |
Jun 12, 2008 | 15.30 | 15.43 | 14.81 | 14.90 | 318,955 | -0.33(-2.17%) |
Jun 11, 2008 | 15.55 | 15.55 | 15.13 | 15.23 | 489,626 | -0.39(-2.50%) |
Jun 10, 2008 | 15.99 | 16.12 | 15.57 | 15.62 | 237,102 | -0.59(-3.64%) |
Jun 09, 2008 | 16.47 | 16.72 | 15.87 | 16.21 | 309,513 | -0.11(-0.67%) |
Jun 06, 2008 | 17.26 | 17.33 | 16.30 | 16.32 | 351,003 | -0.98(-5.66%) |
Jun 05, 2008 | 16.21 | 17.30 | 16.20 | 17.30 | 169,444 | +1.10(+6.79%) |
Jun 04, 2008 | 15.92 | 16.60 | 15.92 | 16.20 | 206,767 | +0.15(+0.93%) |
Jun 03, 2008 | 16.11 | 16.38 | 15.93 | 16.05 | 346,147 | +0.07(+0.44%) |
Jun 02, 2008 | 16.11 | 16.37 | 15.87 | 15.98 | 302,273 | -0.15(-0.93%) |
May 30, 2008 | 15.63 | 16.22 | 15.63 | 16.13 | 413,057 | +0.58(+3.73%) |
May 29, 2008 | 15.38 | 15.98 | 15.38 | 15.55 | 199,974 | +0.15(+0.97%) |
May 28, 2008 | 15.64 | 15.82 | 15.04 | 15.40 | 187,277 | -0.09(-0.58%) |
May 27, 2008 | 15.77 | 16.22 | 15.32 | 15.49 | 417,844 | -0.20(-1.27%) |
May 26, 2008 | 15.68 | 15.82 | 15.49 | 15.69 | 302,000 | +0.00(+0.00%) |
May 23, 2008 | 15.68 | 15.82 | 15.49 | 15.69 | 302,000 | +0.00(+0.00%) |
May 22, 2008 | 15.07 | 15.76 | 15.07 | 15.69 | 184,995 | +0.62(+4.11%) |
May 21, 2008 | 15.53 | 15.81 | 14.95 | 15.07 | 149,259 | -0.39(-2.52%) |
May 20, 2008 | 15.60 | 15.84 | 15.11 | 15.46 | 196,892 | -0.14(-0.90%) |
May 19, 2008 | 14.84 | 15.91 | 14.84 | 15.60 | 431,157 | +0.76(+5.12%) |
May 16, 2008 | 14.87 | 15.19 | 14.59 | 14.84 | 210,244 | +0.09(+0.61%) |
May 15, 2008 | 14.58 | 15.10 | 14.58 | 14.75 | 200,650 | +0.19(+1.30%) |
May 14, 2008 | 14.90 | 15.15 | 14.52 | 14.56 | 279,414 | -0.33(-2.22%) |
May 13, 2008 | 14.54 | 14.91 | 14.04 | 14.89 | 170,061 | +0.35(+2.41%) |
May 12, 2008 | 13.55 | 14.54 | 13.52 | 14.54 | 407,086 | +1.17(+8.75%) |
May 09, 2008 | 13.94 | 14.25 | 13.25 | 13.37 | 331,267 | -0.75(-5.31%) |
May 08, 2008 | 13.00 | 14.66 | 13.00 | 14.12 | 1,007,488 | +3.07(+27.78%) |
May 07, 2008 | 10.90 | 11.29 | 10.90 | 11.05 | 203,847 | +0.07(+0.64%) |
May 06, 2008 | 10.84 | 11.30 | 10.81 | 10.98 | 246,124 | +0.10(+0.92%) |
May 05, 2008 | 10.88 | 10.99 | 10.70 | 10.88 | 280,150 | +0.07(+0.65%) |
May 02, 2008 | 10.90 | 10.96 | 10.70 | 10.81 | 261,923 | +0.00(+0.00%) |
May 01, 2008 | 10.43 | 10.86 | 10.35 | 10.81 | 344,131 | +0.36(+3.44%) |
Apr 30, 2008 | 10.82 | 10.87 | 10.40 | 10.45 | 151,476 | -0.32(-2.97%) |
Apr 29, 2008 | 11.01 | 11.01 | 10.77 | 10.77 | 79,128 | -0.22(-2.00%) |
Apr 28, 2008 | 11.07 | 11.07 | 10.81 | 10.99 | 297,488 | -0.04(-0.36%) |
Apr 25, 2008 | 11.15 | 11.15 | 10.77 | 11.03 | 188,981 | +0.03(+0.27%) |
Apr 24, 2008 | 10.69 | 11.00 | 10.35 | 11.00 | 184,700 | +0.42(+3.97%) |
Apr 23, 2008 | 10.61 | 10.82 | 10.49 | 10.58 | 144,089 | -0.03(-0.28%) |
Apr 22, 2008 | 10.87 | 10.94 | 10.48 | 10.61 | 253,689 | -0.32(-2.93%) |
Apr 21, 2008 | 11.05 | 11.06 | 10.77 | 10.93 | 227,829 | -0.15(-1.35%) |
Apr 18, 2008 | 11.46 | 11.46 | 10.91 | 11.08 | 219,208 | -0.15(-1.34%) |
Apr 17, 2008 | 11.16 | 11.36 | 11.03 | 11.23 | 133,188 | +0.00(+0.00%) |
Apr 16, 2008 | 11.25 | 11.31 | 11.13 | 11.23 | 269,626 | +0.11(+0.99%) |
Apr 15, 2008 | 11.00 | 11.14 | 10.89 | 11.12 | 123,694 | +0.17(+1.55%) |
Apr 14, 2008 | 10.76 | 11.06 | 10.66 | 10.95 | 209,233 | +0.12(+1.11%) |
Apr 11, 2008 | 10.82 | 11.27 | 10.75 | 10.83 | 171,996 | -0.46(-4.07%) |
Apr 10, 2008 | 11.31 | 11.58 | 11.15 | 11.29 | 146,214 | -0.06(-0.53%) |
Apr 09, 2008 | 11.67 | 11.84 | 11.32 | 11.35 | 213,992 | -0.25(-2.16%) |
Apr 08, 2008 | 11.29 | 11.67 | 11.19 | 11.60 | 319,037 | +0.21(+1.84%) |
Apr 07, 2008 | 11.33 | 11.51 | 11.28 | 11.39 | 377,857 | +0.15(+1.33%) |
Apr 04, 2008 | 11.39 | 11.48 | 11.21 | 11.24 | 120,863 | -0.12(-1.06%) |
Apr 03, 2008 | 11.60 | 11.72 | 11.33 | 11.36 | 226,983 | -0.40(-3.40%) |
Apr 02, 2008 | 11.86 | 11.86 | 11.36 | 11.76 | 223,931 | -0.02(-0.17%) |
Apr 01, 2008 | 11.78 | 11.94 | 11.44 | 11.78 | 265,472 | +0.05(+0.43%) |
Mar 31, 2008 | 11.31 | 11.96 | 11.31 | 11.73 | 304,461 | +0.42(+3.71%) |
Mar 28, 2008 | 11.47 | 11.50 | 11.12 | 11.31 | 135,858 | -0.17(-1.48%) |
Mar 27, 2008 | 11.89 | 11.89 | 11.39 | 11.48 | 202,454 | -0.37(-3.12%) |
Mar 26, 2008 | 11.37 | 12.00 | 11.37 | 11.85 | 331,859 | +0.39(+3.40%) |
Mar 25, 2008 | 11.51 | 11.62 | 11.24 | 11.46 | 199,507 | -0.08(-0.69%) |
Mar 24, 2008 | 11.70 | 11.73 | 11.36 | 11.54 | 459,533 | -0.07(-0.60%) |
Mar 21, 2008 | 11.10 | 11.77 | 10.83 | 11.61 | 512,306 | +0.00(+0.00%) |
Mar 20, 2008 | 11.10 | 11.77 | 10.83 | 11.61 | 512,306 | +0.70(+6.42%) |
Mar 19, 2008 | 11.75 | 11.97 | 10.91 | 10.91 | 212,233 | -0.76(-6.51%) |
Mar 18, 2008 | 11.54 | 12.05 | 11.17 | 11.67 | 296,816 | +0.42(+3.73%) |
Mar 17, 2008 | 10.97 | 11.65 | 10.88 | 11.25 | 200,957 | -0.13(-1.14%) |
Mar 14, 2008 | 11.85 | 12.17 | 11.17 | 11.38 | 280,533 | -0.36(-3.07%) |
Mar 13, 2008 | 10.89 | 11.78 | 10.86 | 11.74 | 258,444 | +0.64(+5.77%) |
Mar 12, 2008 | 11.16 | 11.63 | 11.07 | 11.10 | 177,886 | -0.04(-0.36%) |
Mar 11, 2008 | 11.07 | 11.43 | 10.90 | 11.14 | 250,668 | +0.40(+3.72%) |
Mar 10, 2008 | 10.96 | 11.27 | 10.74 | 10.74 | 258,380 | -0.16(-1.47%) |
Mar 07, 2008 | 10.93 | 11.22 | 10.88 | 10.90 | 172,822 | -0.16(-1.45%) |
Mar 06, 2008 | 11.12 | 11.28 | 11.01 | 11.06 | 173,632 | -0.15(-1.34%) |
Mar 05, 2008 | 11.31 | 11.45 | 11.16 | 11.21 | 136,249 | -0.02(-0.18%) |
Mar 04, 2008 | 10.95 | 11.43 | 10.72 | 11.23 | 299,674 | +0.30(+2.74%) |
Mar 03, 2008 | 10.92 | 11.34 | 10.72 | 10.93 | 256,591 | +0.00(+0.00%) |
Feb 29, 2008 | 11.62 | 11.76 | 10.92 | 10.93 | 216,496 | -0.88(-7.45%) |
Feb 28, 2008 | 12.00 | 12.11 | 11.60 | 11.81 | 180,495 | -0.31(-2.56%) |
Feb 27, 2008 | 11.25 | 12.27 | 11.15 | 12.12 | 257,657 | +0.64(+5.57%) |
Feb 26, 2008 | 11.08 | 11.87 | 10.97 | 11.48 | 324,795 | +0.31(+2.78%) |
Feb 25, 2008 | 10.94 | 11.30 | 10.87 | 11.17 | 336,042 | +0.25(+2.29%) |
Feb 22, 2008 | 11.16 | 11.33 | 10.89 | 10.92 | 217,337 | -0.20(-1.80%) |
Feb 21, 2008 | 11.97 | 12.05 | 11.11 | 11.12 | 239,270 | -0.75(-6.32%) |
Feb 20, 2008 | 11.91 | 12.51 | 11.51 | 11.87 | 522,905 | +0.19(+1.63%) |
Feb 19, 2008 | 11.80 | 12.24 | 11.30 | 11.68 | 473,468 | +1.07(+10.08%) |
Feb 18, 2008 | 10.86 | 10.91 | 10.60 | 10.61 | 191,170 | +0.00(+0.00%) |
Feb 15, 2008 | 10.86 | 10.91 | 10.60 | 10.61 | 191,170 | -0.36(-3.28%) |
Feb 14, 2008 | 11.24 | 11.25 | 10.75 | 10.97 | 257,555 | -0.14(-1.26%) |
Feb 13, 2008 | 10.80 | 11.20 | 10.65 | 11.11 | 542,120 | -0.55(-4.72%) |
Feb 12, 2008 | 11.94 | 12.59 | 11.56 | 11.66 | 410,031 | -1.00(-7.90%) |
Feb 11, 2008 | 12.56 | 12.93 | 12.30 | 12.66 | 169,158 | +0.11(+0.88%) |
Feb 08, 2008 | 12.94 | 13.57 | 12.30 | 12.55 | 219,758 | -0.42(-3.24%) |
Feb 07, 2008 | 12.68 | 13.26 | 12.56 | 12.97 | 202,880 | +0.24(+1.89%) |
Feb 06, 2008 | 13.01 | 13.41 | 12.68 | 12.73 | 167,884 | -0.07(-0.55%) |
Feb 05, 2008 | 13.62 | 13.62 | 12.62 | 12.80 | 227,508 | -0.76(-5.60%) |
Feb 04, 2008 | 15.29 | 15.30 | 13.56 | 13.56 | 363,564 | -1.80(-11.72%) |
Feb 01, 2008 | 13.28 | 15.40 | 13.10 | 15.36 | 424,598 | +2.16(+16.36%) |
Jan 31, 2008 | 12.09 | 13.25 | 12.09 | 13.20 | 239,973 | +0.83(+6.71%) |
Jan 30, 2008 | 12.35 | 12.86 | 12.06 | 12.37 | 180,879 | -0.11(-0.88%) |
Jan 29, 2008 | 12.08 | 12.51 | 11.61 | 12.48 | 172,760 | +0.47(+3.91%) |
Jan 28, 2008 | 11.81 | 12.13 | 11.45 | 12.01 | 250,911 | +0.01(+0.08%) |
Jan 25, 2008 | 11.67 | 12.22 | 11.61 | 12.00 | 259,506 | +0.39(+3.36%) |
Jan 24, 2008 | 11.45 | 11.68 | 11.05 | 11.61 | 243,754 | +0.31(+2.74%) |
Jan 23, 2008 | 10.24 | 11.36 | 10.02 | 11.30 | 245,261 | +1.07(+10.46%) |
Jan 22, 2008 | 9.950 | 10.62 | 9.590 | 10.23 | 190,393 | -0.15(-1.45%) |
Jan 21, 2008 | 10.28 | 10.71 | 10.00 | 10.38 | 190,501 | +0.00(+0.00%) |
Jan 18, 2008 | 10.28 | 10.71 | 10.00 | 10.38 | 190,501 | +0.08(+0.78%) |
Jan 17, 2008 | 11.54 | 11.54 | 10.27 | 10.30 | 199,810 | -1.18(-10.28%) |
Jan 16, 2008 | 11.44 | 11.58 | 11.11 | 11.48 | 306,683 | -0.02(-0.17%) |
Jan 15, 2008 | 11.95 | 11.96 | 11.37 | 11.50 | 221,866 | -0.64(-5.27%) |
Jan 14, 2008 | 12.23 | 12.29 | 11.94 | 12.14 | 194,030 | +0.09(+0.75%) |
Jan 11, 2008 | 12.34 | 12.36 | 11.87 | 12.05 | 177,070 | -0.37(-2.98%) |
Jan 10, 2008 | 12.18 | 12.63 | 12.12 | 12.42 | 216,336 | +0.01(+0.08%) |
Jan 09, 2008 | 12.58 | 12.75 | 11.95 | 12.41 | 277,865 | -0.22(-1.74%) |
Jan 08, 2008 | 13.27 | 13.93 | 12.58 | 12.63 | 316,097 | -0.60(-4.54%) |
Jan 07, 2008 | 13.81 | 13.82 | 13.18 | 13.23 | 273,377 | -0.37(-2.72%) |
Jan 04, 2008 | 14.77 | 14.82 | 13.57 | 13.60 | 170,269 | -1.34(-8.97%) |
Jan 03, 2008 | 14.90 | 15.17 | 14.81 | 14.94 | 181,989 | +0.04(+0.27%) |
Jan 02, 2008 | 15.34 | 15.53 | 14.79 | 14.90 | 292,207 | -0.52(-3.37%) |
Jan 01, 2008 | 15.14 | 15.53 | 15.14 | 15.42 | 132,534 | +0.00(+0.00%) |
Dec 31, 2007 | 15.14 | 15.53 | 15.14 | 15.42 | 132,534 | +0.15(+0.98%) |
Dec 28, 2007 | 15.34 | 15.54 | 14.63 | 15.27 | 124,611 | +0.22(+1.46%) |
Dec 27, 2007 | 15.60 | 15.95 | 14.98 | 15.05 | 181,328 | -0.58(-3.71%) |
Dec 26, 2007 | 15.59 | 15.85 | 15.32 | 15.63 | 181,015 | -0.16(-1.01%) |
Dec 24, 2007 | 15.64 | 15.89 | 15.14 | 15.79 | 63,499 | +0.20(+1.28%) |
Dec 21, 2007 | 14.80 | 15.59 | 14.48 | 15.59 | 474,084 | +1.03(+7.07%) |
Dec 20, 2007 | 15.00 | 15.00 | 14.41 | 14.56 | 207,469 | -0.32(-2.15%) |
Dec 19, 2007 | 14.94 | 15.04 | 14.69 | 14.88 | 150,754 | -0.08(-0.53%) |
Dec 18, 2007 | 14.79 | 14.99 | 14.45 | 14.96 | 347,771 | +0.39(+2.68%) |
Dec 17, 2007 | 14.77 | 14.86 | 14.57 | 14.57 | 267,433 | -0.32(-2.15%) |
Dec 14, 2007 | 14.80 | 15.28 | 14.75 | 14.89 | 138,182 | -0.17(-1.13%) |
Dec 13, 2007 | 15.18 | 15.41 | 14.44 | 15.06 | 148,743 | -0.31(-2.02%) |
Dec 12, 2007 | 15.37 | 15.48 | 14.90 | 15.37 | 106,407 | +0.52(+3.50%) |
Dec 11, 2007 | 15.23 | 16.20 | 14.85 | 14.85 | 228,599 | -0.27(-1.79%) |
Dec 10, 2007 | 14.62 | 15.38 | 14.62 | 15.12 | 126,617 | +0.50(+3.42%) |
Dec 07, 2007 | 15.40 | 15.40 | 14.26 | 14.62 | 247,200 | -0.80(-5.19%) |
Dec 06, 2007 | 13.79 | 15.46 | 13.70 | 15.42 | 182,465 | +1.58(+11.42%) |
Dec 05, 2007 | 13.78 | 13.91 | 13.51 | 13.84 | 142,716 | +0.33(+2.44%) |
Dec 04, 2007 | 13.91 | 13.91 | 13.48 | 13.51 | 89,459 | -0.59(-4.18%) |
Dec 03, 2007 | 14.06 | 14.20 | 13.55 | 14.10 | 153,135 | +0.12(+0.86%) |
Nov 30, 2007 | 14.23 | 14.48 | 13.88 | 13.98 | 179,255 | +0.00(+0.00%) |
Nov 29, 2007 | 14.34 | 14.50 | 13.87 | 13.98 | 106,650 | -0.34(-2.37%) |
Nov 28, 2007 | 13.59 | 14.32 | 13.37 | 14.32 | 143,739 | +0.91(+6.79%) |
Nov 27, 2007 | 13.22 | 13.60 | 13.01 | 13.41 | 90,394 | +0.34(+2.60%) |
Nov 26, 2007 | 13.78 | 13.83 | 13.05 | 13.07 | 79,956 | -0.72(-5.22%) |
Nov 23, 2007 | 13.49 | 13.98 | 13.34 | 13.79 | 43,396 | +0.46(+3.45%) |
Nov 21, 2007 | 13.52 | 13.80 | 13.21 | 13.33 | 79,531 | -0.24(-1.77%) |
Nov 20, 2007 | 13.60 | 14.07 | 13.07 | 13.57 | 175,491 | -0.06(-0.44%) |
Nov 19, 2007 | 14.14 | 14.14 | 13.45 | 13.63 | 87,319 | -0.62(-4.35%) |
Nov 16, 2007 | 14.62 | 14.72 | 14.00 | 14.25 | 151,451 | -0.33(-2.26%) |
Nov 15, 2007 | 15.03 | 15.28 | 14.27 | 14.58 | 114,474 | -0.46(-3.06%) |
Nov 14, 2007 | 15.20 | 15.38 | 14.87 | 15.04 | 156,879 | +0.00(+0.00%) |
Nov 13, 2007 | 14.94 | 15.60 | 14.69 | 15.04 | 135,982 | +0.30(+2.04%) |
Nov 12, 2007 | 15.02 | 15.46 | 14.63 | 14.74 | 205,230 | -0.20(-1.34%) |
Nov 09, 2007 | 14.55 | 15.11 | 13.99 | 14.94 | 182,477 | +0.14(+0.95%) |
Nov 08, 2007 | 14.59 | 14.94 | 13.94 | 14.80 | 308,280 | +0.51(+3.57%) |
Nov 07, 2007 | 14.75 | 15.34 | 14.23 | 14.29 | 275,032 | -0.91(-5.99%) |
Nov 06, 2007 | 15.63 | 16.40 | 14.84 | 15.20 | 213,843 | -0.34(-2.19%) |
Nov 05, 2007 | 15.79 | 16.07 | 15.54 | 15.54 | 399,940 | -0.86(-5.24%) |
Nov 02, 2007 | 16.33 | 16.49 | 15.81 | 16.40 | 319,153 | +0.30(+1.86%) |
Nov 01, 2007 | 16.31 | 16.61 | 15.65 | 16.10 | 450,123 | -1.92(-10.65%) |
Oct 31, 2007 | 17.33 | 18.12 | 17.33 | 18.02 | 162,602 | +0.68(+3.92%) |
Oct 30, 2007 | 17.43 | 17.68 | 17.04 | 17.34 | 140,333 | -0.20(-1.14%) |
Oct 29, 2007 | 17.92 | 17.92 | 17.06 | 17.54 | 269,160 | -0.32(-1.79%) |
Oct 26, 2007 | 16.95 | 17.91 | 16.51 | 17.86 | 201,870 | +1.17(+7.01%) |
Oct 25, 2007 | 17.62 | 17.80 | 16.66 | 16.69 | 156,536 | -0.93(-5.28%) |
Oct 24, 2007 | 17.59 | 17.80 | 16.91 | 17.62 | 133,706 | -0.14(-0.79%) |
Oct 23, 2007 | 17.67 | 17.80 | 17.06 | 17.76 | 106,830 | +0.35(+2.01%) |
Oct 22, 2007 | 16.67 | 17.50 | 16.16 | 17.41 | 183,600 | +0.55(+3.26%) |
Oct 19, 2007 | 17.92 | 17.92 | 16.86 | 16.86 | 196,667 | -1.09(-6.07%) |
Oct 18, 2007 | 17.86 | 18.21 | 17.70 | 17.95 | 164,212 | -0.02(-0.11%) |
Oct 17, 2007 | 18.28 | 18.40 | 17.70 | 17.97 | 154,020 | -0.07(-0.39%) |
Oct 16, 2007 | 18.59 | 18.75 | 18.03 | 18.04 | 162,505 | -0.68(-3.63%) |
Oct 15, 2007 | 19.43 | 19.57 | 18.59 | 18.72 | 179,316 | -0.76(-3.90%) |
Oct 12, 2007 | 18.99 | 19.91 | 18.99 | 19.48 | 161,408 | +0.49(+2.58%) |
Oct 11, 2007 | 18.97 | 20.01 | 18.92 | 18.99 | 208,013 | +0.15(+0.80%) |
Oct 10, 2007 | 18.88 | 19.23 | 18.60 | 18.84 | 118,498 | -0.12(-0.63%) |
Oct 09, 2007 | 18.87 | 19.08 | 18.56 | 18.96 | 212,779 | +0.13(+0.69%) |
Oct 08, 2007 | 19.11 | 19.38 | 18.82 | 18.83 | 215,736 | -0.36(-1.88%) |
Oct 05, 2007 | 18.51 | 19.66 | 18.30 | 19.19 | 212,343 | +0.91(+4.98%) |
Oct 04, 2007 | 19.29 | 19.29 | 18.18 | 18.28 | 235,075 | -0.91(-4.74%) |
Oct 03, 2007 | 19.35 | 19.55 | 19.17 | 19.19 | 171,046 | -0.31(-1.59%) |
Oct 02, 2007 | 19.27 | 19.67 | 19.24 | 19.50 | 184,318 | +0.20(+1.04%) |
Oct 01, 2007 | 18.47 | 19.59 | 18.43 | 19.30 | 186,875 | +0.80(+4.32%) |
Sep 28, 2007 | 18.60 | 18.75 | 18.25 | 18.50 | 147,607 | -0.15(-0.80%) |
Sep 27, 2007 | 18.79 | 18.79 | 18.24 | 18.65 | 145,770 | +0.01(+0.05%) |
Sep 26, 2007 | 18.45 | 18.88 | 18.28 | 18.64 | 190,998 | +0.39(+2.14%) |
Sep 25, 2007 | 18.39 | 18.53 | 17.70 | 18.25 | 259,462 | -0.29(-1.56%) |
Sep 24, 2007 | 18.82 | 19.48 | 18.43 | 18.54 | 136,392 | -0.32(-1.70%) |
Sep 21, 2007 | 19.54 | 19.65 | 18.77 | 18.86 | 267,660 | -0.63(-3.23%) |
Sep 20, 2007 | 19.52 | 19.75 | 19.21 | 19.49 | 144,624 | -0.09(-0.46%) |
Sep 19, 2007 | 20.20 | 20.66 | 19.54 | 19.58 | 293,826 | -0.44(-2.20%) |
Sep 18, 2007 | 18.65 | 20.13 | 18.51 | 20.02 | 173,024 | +1.51(+8.16%) |
Sep 17, 2007 | 18.69 | 18.72 | 18.45 | 18.51 | 209,766 | -0.27(-1.44%) |
Sep 14, 2007 | 18.69 | 19.07 | 18.60 | 18.78 | 134,890 | -0.17(-0.90%) |
Sep 13, 2007 | 18.90 | 19.40 | 18.56 | 18.95 | 124,646 | +0.21(+1.12%) |
Sep 12, 2007 | 19.15 | 19.15 | 18.59 | 18.74 | 87,636 | -0.48(-2.50%) |
Sep 11, 2007 | 18.80 | 19.32 | 18.66 | 19.22 | 182,033 | +0.56(+3.00%) |
Sep 10, 2007 | 18.66 | 18.79 | 18.30 | 18.66 | 232,424 | +0.18(+0.97%) |
Sep 07, 2007 | 19.00 | 19.00 | 18.43 | 18.48 | 131,892 | -0.74(-3.85%) |
Sep 06, 2007 | 19.87 | 20.02 | 19.14 | 19.22 | 115,292 | -0.55(-2.78%) |
Sep 05, 2007 | 19.97 | 20.14 | 19.54 | 19.77 | 113,012 | -0.29(-1.45%) |
Sep 04, 2007 | 19.94 | 20.65 | 19.28 | 20.06 | 114,305 | +0.08(+0.40%) |
Aug 31, 2007 | 20.07 | 20.82 | 19.65 | 19.98 | 87,269 | +0.28(+1.42%) |
Aug 30, 2007 | 19.65 | 20.00 | 19.54 | 19.70 | 80,114 | -0.14(-0.71%) |
Aug 29, 2007 | 19.34 | 19.96 | 19.06 | 19.84 | 126,185 | +0.65(+3.39%) |
Aug 28, 2007 | 19.63 | 19.74 | 19.08 | 19.19 | 96,928 | -0.58(-2.93%) |
Aug 27, 2007 | 20.39 | 20.47 | 19.62 | 19.77 | 148,365 | -0.61(-2.99%) |
Aug 24, 2007 | 19.82 | 20.59 | 19.58 | 20.38 | 233,510 | +0.63(+3.19%) |
Aug 23, 2007 | 20.75 | 20.75 | 19.64 | 19.75 | 148,220 | -0.90(-4.36%) |
Aug 22, 2007 | 20.70 | 20.75 | 20.10 | 20.65 | 149,773 | +0.20(+0.98%) |
Aug 21, 2007 | 20.65 | 20.73 | 20.10 | 20.45 | 98,666 | -0.26(-1.26%) |
Aug 20, 2007 | 20.36 | 20.85 | 19.91 | 20.71 | 176,087 | +0.48(+2.37%) |
Aug 17, 2007 | 20.97 | 20.97 | 19.73 | 20.23 | 257,516 | +0.70(+3.58%) |
Aug 16, 2007 | 17.94 | 19.69 | 17.63 | 19.53 | 363,723 | +1.37(+7.54%) |
Aug 15, 2007 | 18.08 | 18.59 | 17.85 | 18.16 | 392,156 | +0.10(+0.55%) |
Aug 14, 2007 | 19.16 | 19.38 | 18.02 | 18.06 | 158,122 | -0.95(-5.00%) |
Aug 13, 2007 | 19.67 | 21.19 | 19.01 | 19.01 | 183,298 | -0.27(-1.40%) |
Aug 10, 2007 | 21.62 | 22.28 | 18.39 | 19.28 | 451,902 | -2.87(-12.96%) |
Aug 09, 2007 | 20.46 | 23.44 | 20.09 | 22.15 | 642,231 | +1.10(+5.23%) |
Aug 08, 2007 | 19.12 | 21.73 | 18.73 | 21.05 | 649,111 | +2.10(+11.08%) |
Aug 07, 2007 | 19.12 | 19.26 | 18.42 | 18.95 | 254,832 | -0.25(-1.30%) |
Aug 06, 2007 | 18.97 | 19.27 | 18.09 | 19.20 | 361,233 | +0.36(+1.91%) |
Aug 03, 2007 | 18.71 | 20.16 | 18.70 | 18.84 | 237,269 | -1.29(-6.41%) |
Aug 02, 2007 | 19.30 | 20.20 | 19.10 | 20.13 | 249,043 | +0.90(+4.68%) |
Aug 01, 2007 | 19.21 | 19.37 | 18.87 | 19.23 | 376,710 | -0.08(-0.41%) |
Jul 31, 2007 | 20.07 | 20.33 | 18.92 | 19.31 | 256,702 | -0.49(-2.47%) |
Jul 30, 2007 | 19.33 | 20.21 | 18.64 | 19.80 | 358,846 | +0.39(+2.01%) |
Jul 27, 2007 | 19.01 | 20.91 | 18.29 | 19.41 | 483,263 | +0.38(+2.00%) |
Jul 26, 2007 | 20.26 | 20.37 | 18.11 | 19.03 | 457,646 | -1.83(-8.77%) |
Jul 25, 2007 | 20.73 | 21.00 | 20.42 | 20.86 | 208,001 | +0.17(+0.82%) |
Jul 24, 2007 | 21.18 | 21.34 | 20.60 | 20.69 | 192,366 | -0.68(-3.18%) |
Jul 23, 2007 | 20.90 | 21.73 | 20.90 | 21.37 | 88,703 | +0.56(+2.69%) |
Jul 20, 2007 | 21.31 | 21.44 | 20.66 | 20.81 | 126,941 | -0.55(-2.57%) |
Jul 19, 2007 | 21.86 | 21.86 | 21.19 | 21.36 | 79,103 | -0.32(-1.48%) |
Jul 18, 2007 | 21.93 | 21.93 | 21.29 | 21.68 | 122,083 | -0.33(-1.50%) |
Jul 17, 2007 | 21.93 | 22.20 | 21.78 | 22.01 | 78,389 | +0.12(+0.55%) |
Jul 16, 2007 | 22.26 | 22.33 | 21.56 | 21.89 | 85,167 | -0.52(-2.32%) |
Jul 13, 2007 | 22.33 | 22.50 | 21.91 | 22.41 | 51,237 | +0.06(+0.27%) |
Jul 12, 2007 | 21.97 | 22.36 | 21.72 | 22.35 | 93,242 | +0.61(+2.81%) |
Jul 11, 2007 | 21.65 | 21.92 | 21.61 | 21.74 | 55,933 | +0.16(+0.74%) |
Jul 10, 2007 | 21.67 | 21.99 | 21.51 | 21.58 | 115,909 | -0.27(-1.24%) |
Jul 09, 2007 | 22.23 | 22.49 | 21.61 | 21.85 | 152,542 | -0.38(-1.71%) |
Jul 06, 2007 | 22.38 | 22.62 | 22.18 | 22.23 | 60,930 | -0.20(-0.89%) |
Jul 05, 2007 | 22.49 | 22.64 | 22.15 | 22.43 | 90,282 | +0.05(+0.22%) |
Jul 03, 2007 | 22.51 | 22.53 | 22.15 | 22.38 | 48,913 | -0.13(-0.58%) |