Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.500 | 5.900 | 5.000 | 5.290 | 34,903 | -0.21(-3.82%) |
Jun 27, 2008 | 5.540 | 5.540 | 5.250 | 5.500 | 3,400 | -0.11(-1.96%) |
Jun 26, 2008 | 5.750 | 5.900 | 5.600 | 5.610 | 800 | -0.39(-6.50%) |
Jun 25, 2008 | 5.800 | 6.000 | 5.750 | 6.000 | 2,621 | +0.00(+0.00%) |
Jun 24, 2008 | 5.800 | 6.000 | 5.800 | 6.000 | 3,700 | +0.05(+0.84%) |
Jun 23, 2008 | 6.250 | 6.500 | 5.810 | 5.950 | 6,178 | -0.30(-4.80%) |
Jun 20, 2008 | 6.110 | 6.250 | 5.800 | 6.250 | 4,584 | +0.05(+0.80%) |
Jun 19, 2008 | 6.200 | 6.200 | 6.130 | 6.200 | 1,500 | +0.00(+0.02%) |
Jun 18, 2008 | 6.390 | 6.400 | 6.150 | 6.199 | 1,700 | -0.00(-0.02%) |
Jun 17, 2008 | 6.110 | 6.250 | 6.110 | 6.200 | 4,300 | +0.10(+1.64%) |
Jun 16, 2008 | 6.110 | 6.120 | 6.100 | 6.100 | 1,259 | -0.15(-2.40%) |
Jun 13, 2008 | 6.100 | 6.250 | 6.100 | 6.250 | 5,900 | -0.00(-0.00%) |
Jun 12, 2008 | 6.100 | 6.250 | 6.100 | 6.250 | 4,656 | +0.00(+0.00%) |
Jun 11, 2008 | 6.050 | 6.250 | 6.050 | 6.250 | 1,100 | +0.15(+2.46%) |
Jun 10, 2008 | 6.300 | 6.300 | 6.100 | 6.100 | 300 | -0.15(-2.40%) |
Jun 09, 2008 | 6.400 | 6.450 | 6.050 | 6.250 | 2,266 | -0.40(-6.02%) |
Jun 06, 2008 | 6.550 | 6.890 | 6.500 | 6.650 | 2,585 | -0.20(-2.92%) |
Jun 05, 2008 | 6.350 | 7.250 | 6.120 | 6.850 | 23,350 | +0.60(+9.60%) |
Jun 04, 2008 | 6.100 | 6.250 | 6.100 | 6.250 | 200 | +0.05(+0.81%) |
Jun 03, 2008 | 6.100 | 6.250 | 6.100 | 6.200 | 1,600 | +0.15(+2.48%) |
Jun 02, 2008 | 6.130 | 6.130 | 6.050 | 6.050 | 750 | -0.25(-3.97%) |
May 30, 2008 | 6.340 | 6.350 | 6.110 | 6.300 | 1,075 | +0.05(+0.80%) |
May 29, 2008 | 6.050 | 6.250 | 6.050 | 6.250 | 1,944 | +0.20(+3.31%) |
May 28, 2008 | 6.000 | 6.050 | 6.000 | 6.050 | 500 | +0.00(+0.00%) |
May 27, 2008 | 6.000 | 6.050 | 6.000 | 6.050 | 500 | +0.00(+0.00%) |
May 26, 2008 | 6.050 | 6.050 | 6.000 | 6.050 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.050 | 6.050 | 6.000 | 6.050 | 1,600 | +0.00(+0.00%) |
May 22, 2008 | 5.900 | 6.050 | 5.900 | 6.050 | 1,177 | +0.10(+1.68%) |
May 21, 2008 | 5.975 | 6.000 | 5.900 | 5.950 | 800 | -0.05(-0.83%) |
May 20, 2008 | 6.230 | 6.250 | 5.950 | 6.000 | 965 | -0.05(-0.83%) |
May 19, 2008 | 6.100 | 6.500 | 6.000 | 6.050 | 7,071 | -0.05(-0.82%) |
May 16, 2008 | 6.100 | 6.190 | 6.100 | 6.100 | 929 | +0.02(+0.33%) |
May 15, 2008 | 6.050 | 6.240 | 6.050 | 6.080 | 3,725 | -0.16(-2.56%) |
May 14, 2008 | 6.200 | 6.240 | 6.050 | 6.240 | 2,900 | +0.04(+0.65%) |
May 13, 2008 | 6.060 | 6.450 | 6.060 | 6.200 | 1,700 | +0.03(+0.49%) |
May 12, 2008 | 6.250 | 6.300 | 6.050 | 6.170 | 2,100 | +0.12(+1.98%) |
May 09, 2008 | 6.200 | 6.300 | 6.050 | 6.050 | 1,100 | -0.10(-1.63%) |
May 08, 2008 | 6.000 | 6.150 | 6.000 | 6.150 | 1,340 | +0.10(+1.65%) |
May 07, 2008 | 6.000 | 6.050 | 6.000 | 6.050 | 1,000 | -0.05(-0.82%) |
May 06, 2008 | 6.000 | 6.100 | 6.000 | 6.100 | 470 | +0.10(+1.66%) |
May 05, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 200 | -0.10(-1.64%) |
May 02, 2008 | 6.340 | 6.400 | 6.100 | 6.100 | 2,700 | -0.25(-3.94%) |
May 01, 2008 | 6.400 | 6.400 | 6.350 | 6.350 | 200 | +0.14(+2.25%) |
Apr 30, 2008 | 6.210 | 6.210 | 6.210 | 6.210 | 300 | +0.11(+1.80%) |
Apr 29, 2008 | 6.020 | 6.100 | 5.710 | 6.100 | 3,100 | -0.10(-1.61%) |
Apr 28, 2008 | 6.290 | 6.290 | 6.200 | 6.200 | 261 | +0.00(+0.00%) |
Apr 25, 2008 | 6.000 | 6.300 | 6.000 | 6.200 | 3,700 | +0.49(+8.58%) |
Apr 24, 2008 | 6.100 | 6.100 | 5.710 | 5.710 | 1,800 | -0.19(-3.22%) |
Apr 23, 2008 | 5.800 | 6.000 | 5.550 | 5.900 | 7,900 | +0.10(+1.72%) |
Apr 22, 2008 | 5.800 | 6.000 | 5.750 | 5.800 | 5,583 | -0.30(-4.92%) |
Apr 21, 2008 | 6.250 | 6.250 | 6.100 | 6.100 | 750 | -0.15(-2.40%) |
Apr 18, 2008 | 6.130 | 6.250 | 6.130 | 6.250 | 300 | -0.20(-3.10%) |
Apr 17, 2008 | 6.200 | 6.450 | 6.100 | 6.450 | 800 | +0.25(+4.03%) |
Apr 16, 2008 | 6.250 | 6.350 | 6.100 | 6.200 | 700 | -0.05(-0.78%) |
Apr 15, 2008 | 6.249 | 6.249 | 6.249 | 6.249 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 6.580 | 6.580 | 6.000 | 6.249 | 4,800 | -0.25(-3.86%) |
Apr 11, 2008 | 6.400 | 6.500 | 6.400 | 6.500 | 700 | +0.00(+0.00%) |
Apr 10, 2008 | 6.500 | 6.915 | 6.450 | 6.500 | 3,400 | +0.00(+0.00%) |
Apr 09, 2008 | 6.750 | 6.990 | 6.470 | 6.500 | 3,600 | -0.36(-5.25%) |
Apr 08, 2008 | 6.900 | 6.990 | 6.830 | 6.860 | 3,300 | -0.04(-0.58%) |
Apr 07, 2008 | 6.810 | 6.900 | 6.650 | 6.900 | 4,400 | +0.12(+1.77%) |
Apr 04, 2008 | 6.700 | 6.850 | 6.500 | 6.780 | 1,300 | -0.11(-1.60%) |
Apr 03, 2008 | 6.400 | 7.000 | 6.400 | 6.890 | 15,300 | +0.39(+6.00%) |
Apr 02, 2008 | 6.850 | 6.880 | 6.450 | 6.500 | 5,700 | -0.35(-5.11%) |
Apr 01, 2008 | 6.350 | 6.900 | 6.250 | 6.850 | 5,700 | +0.40(+6.20%) |
Mar 31, 2008 | 6.550 | 6.750 | 6.450 | 6.450 | 8,800 | -0.25(-3.73%) |
Mar 28, 2008 | 6.500 | 6.850 | 6.500 | 6.700 | 12,400 | +0.16(+2.45%) |
Mar 27, 2008 | 6.450 | 6.540 | 6.400 | 6.540 | 400 | +0.01(+0.15%) |
Mar 26, 2008 | 6.300 | 6.530 | 6.300 | 6.530 | 2,600 | +0.03(+0.46%) |
Mar 25, 2008 | 6.250 | 6.750 | 6.250 | 6.500 | 7,100 | +0.32(+5.18%) |
Mar 24, 2008 | 5.910 | 6.360 | 5.910 | 6.180 | 26,400 | +0.26(+4.39%) |
Mar 21, 2008 | 5.800 | 6.060 | 5.800 | 5.920 | 15,200 | +0.00(+0.00%) |
Mar 20, 2008 | 5.800 | 6.060 | 5.800 | 5.920 | 15,200 | +0.02(+0.34%) |
Mar 19, 2008 | 5.700 | 5.900 | 5.700 | 5.900 | 2,200 | +0.10(+1.72%) |
Mar 18, 2008 | 5.680 | 5.800 | 5.680 | 5.800 | 4,300 | +0.04(+0.69%) |
Mar 17, 2008 | 5.800 | 5.800 | 5.490 | 5.760 | 3,500 | -0.14(-2.37%) |
Mar 14, 2008 | 5.780 | 5.980 | 5.750 | 5.900 | 9,500 | +0.10(+1.72%) |
Mar 13, 2008 | 6.000 | 6.130 | 5.800 | 5.800 | 10,100 | +0.00(+0.00%) |
Mar 12, 2008 | 5.800 | 5.960 | 5.770 | 5.800 | 2,300 | -0.03(-0.51%) |
Mar 11, 2008 | 5.860 | 6.030 | 5.800 | 5.830 | 2,300 | -0.03(-0.51%) |
Mar 10, 2008 | 6.000 | 6.170 | 5.860 | 5.860 | 10,800 | -0.29(-4.72%) |
Mar 07, 2008 | 6.000 | 6.240 | 5.950 | 6.150 | 10,500 | +0.00(+0.00%) |
Mar 06, 2008 | 5.960 | 6.250 | 5.900 | 6.150 | 20,200 | +0.10(+1.65%) |
Mar 05, 2008 | 6.050 | 6.180 | 6.000 | 6.050 | 4,700 | -0.05(-0.82%) |
Mar 04, 2008 | 6.100 | 6.300 | 6.100 | 6.100 | 6,200 | -0.02(-0.33%) |
Mar 03, 2008 | 6.650 | 6.650 | 6.100 | 6.120 | 24,300 | -0.38(-5.85%) |
Feb 29, 2008 | 6.600 | 6.640 | 6.500 | 6.500 | 4,300 | -0.15(-2.26%) |
Feb 28, 2008 | 6.480 | 6.650 | 6.480 | 6.650 | 5,800 | +0.21(+3.24%) |
Feb 27, 2008 | 6.230 | 6.600 | 6.230 | 6.441 | 13,300 | +0.22(+3.55%) |
Feb 26, 2008 | 6.200 | 6.220 | 6.150 | 6.220 | 2,600 | +0.06(+0.97%) |
Feb 25, 2008 | 6.430 | 6.480 | 6.120 | 6.160 | 12,199 | -0.34(-5.23%) |
Feb 22, 2008 | 6.390 | 6.570 | 6.390 | 6.500 | 3,800 | -0.07(-1.07%) |
Feb 21, 2008 | 6.400 | 6.590 | 6.350 | 6.570 | 9,400 | +0.17(+2.66%) |
Feb 20, 2008 | 6.300 | 6.400 | 6.150 | 6.400 | 12,100 | +0.30(+4.92%) |
Feb 19, 2008 | 6.060 | 6.400 | 6.050 | 6.100 | 21,300 | +0.04(+0.66%) |
Feb 18, 2008 | 6.000 | 6.150 | 5.950 | 6.060 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.000 | 6.150 | 5.950 | 6.060 | 18,150 | +0.03(+0.50%) |
Feb 14, 2008 | 6.210 | 6.210 | 6.000 | 6.030 | 3,000 | +0.12(+2.03%) |
Feb 13, 2008 | 5.120 | 6.400 | 4.690 | 5.910 | 48,800 | +0.75(+14.54%) |
Feb 12, 2008 | 5.550 | 5.550 | 5.150 | 5.160 | 12,000 | -0.44(-7.86%) |
Feb 11, 2008 | 5.400 | 5.698 | 5.400 | 5.600 | 8,175 | -0.01(-0.18%) |
Feb 08, 2008 | 6.370 | 6.370 | 5.500 | 5.610 | 19,400 | -0.72(-11.35%) |
Feb 07, 2008 | 5.740 | 6.328 | 5.740 | 6.328 | 15,100 | +0.36(+6.00%) |
Feb 06, 2008 | 5.770 | 6.000 | 5.680 | 5.970 | 26,900 | +0.22(+3.83%) |
Feb 05, 2008 | 5.200 | 5.820 | 5.000 | 5.750 | 58,200 | +0.25(+4.55%) |
Feb 04, 2008 | 7.000 | 7.000 | 5.150 | 5.500 | 100,000 | -1.45(-20.86%) |
Feb 01, 2008 | 6.880 | 6.950 | 6.700 | 6.950 | 5,200 | +0.06(+0.87%) |
Jan 31, 2008 | 6.900 | 6.900 | 6.790 | 6.890 | 8,400 | +0.02(+0.29%) |
Jan 30, 2008 | 6.240 | 6.940 | 6.240 | 6.870 | 16,100 | +0.37(+5.69%) |
Jan 29, 2008 | 6.670 | 6.750 | 6.150 | 6.500 | 20,700 | -0.17(-2.55%) |
Jan 28, 2008 | 6.150 | 6.670 | 6.150 | 6.670 | 6,100 | +0.17(+2.61%) |
Jan 25, 2008 | 6.500 | 6.670 | 6.420 | 6.500 | 4,300 | -0.05(-0.76%) |
Jan 24, 2008 | 6.300 | 6.930 | 5.900 | 6.550 | 14,800 | +0.26(+4.13%) |
Jan 23, 2008 | 6.500 | 6.500 | 6.070 | 6.290 | 5,900 | -0.21(-3.23%) |
Jan 22, 2008 | 6.700 | 7.070 | 5.750 | 6.500 | 33,100 | -0.40(-5.80%) |
Jan 21, 2008 | 7.020 | 7.020 | 6.740 | 6.900 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.020 | 7.020 | 6.740 | 6.900 | 7,900 | -0.07(-1.00%) |
Jan 17, 2008 | 7.110 | 7.140 | 6.930 | 6.970 | 12,800 | -0.16(-2.25%) |
Jan 16, 2008 | 6.630 | 7.130 | 6.630 | 7.130 | 9,800 | +0.31(+4.55%) |
Jan 15, 2008 | 7.000 | 7.000 | 6.800 | 6.820 | 2,000 | -0.23(-3.26%) |
Jan 14, 2008 | 6.850 | 7.190 | 6.850 | 7.050 | 12,504 | +0.15(+2.17%) |
Jan 11, 2008 | 6.840 | 6.900 | 6.840 | 6.900 | 4,630 | -0.07(-1.00%) |
Jan 10, 2008 | 6.970 | 7.070 | 6.560 | 6.970 | 10,400 | +0.07(+1.01%) |
Jan 09, 2008 | 7.000 | 7.110 | 6.760 | 6.900 | 15,100 | -0.06(-0.86%) |
Jan 08, 2008 | 6.950 | 6.970 | 6.860 | 6.960 | 2,500 | +0.03(+0.43%) |
Jan 07, 2008 | 7.040 | 7.040 | 6.840 | 6.930 | 24,300 | +0.08(+1.17%) |
Jan 04, 2008 | 6.910 | 7.050 | 6.760 | 6.850 | 18,800 | +0.03(+0.44%) |
Jan 03, 2008 | 7.500 | 7.600 | 6.770 | 6.820 | 26,300 | -0.45(-6.19%) |
Jan 02, 2008 | 7.550 | 7.630 | 7.180 | 7.270 | 15,150 | -0.13(-1.76%) |
Jan 01, 2008 | 7.200 | 7.490 | 7.000 | 7.400 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.200 | 7.490 | 7.000 | 7.400 | 22,200 | +0.26(+3.64%) |
Dec 28, 2007 | 6.800 | 7.140 | 6.800 | 7.140 | 27,500 | +0.32(+4.69%) |
Dec 27, 2007 | 6.850 | 7.000 | 6.720 | 6.820 | 31,400 | -0.14(-2.01%) |
Dec 26, 2007 | 6.800 | 7.140 | 6.700 | 6.960 | 23,100 | +0.16(+2.35%) |
Dec 24, 2007 | 7.000 | 7.190 | 6.650 | 6.800 | 54,500 | -0.08(-1.23%) |
Dec 21, 2007 | 7.050 | 7.360 | 6.700 | 6.885 | 69,000 | -0.17(-2.34%) |
Dec 20, 2007 | 7.290 | 7.290 | 6.948 | 7.050 | 28,850 | -0.09(-1.26%) |
Dec 19, 2007 | 7.260 | 7.320 | 7.100 | 7.140 | 29,800 | -0.15(-2.06%) |
Dec 18, 2007 | 7.580 | 7.580 | 7.261 | 7.290 | 15,200 | -0.12(-1.62%) |
Dec 17, 2007 | 7.600 | 7.940 | 7.410 | 7.410 | 18,500 | -0.35(-4.51%) |
Dec 14, 2007 | 7.900 | 8.000 | 7.570 | 7.760 | 12,300 | -0.27(-3.36%) |
Dec 13, 2007 | 7.630 | 8.250 | 7.620 | 8.030 | 8,333 | +0.11(+1.39%) |
Dec 12, 2007 | 8.020 | 8.020 | 7.800 | 7.920 | 8,300 | -0.01(-0.13%) |
Dec 11, 2007 | 8.050 | 8.050 | 7.850 | 7.930 | 15,700 | -0.19(-2.34%) |
Dec 10, 2007 | 8.100 | 8.230 | 8.100 | 8.120 | 7,000 | -0.18(-2.17%) |
Dec 07, 2007 | 8.100 | 8.360 | 8.000 | 8.300 | 3,600 | +0.10(+1.22%) |
Dec 06, 2007 | 8.500 | 8.760 | 8.000 | 8.200 | 11,000 | -0.27(-3.22%) |
Dec 05, 2007 | 8.290 | 8.850 | 8.290 | 8.473 | 11,500 | +0.28(+3.45%) |
Dec 04, 2007 | 8.250 | 8.510 | 8.000 | 8.190 | 8,950 | -0.28(-3.31%) |
Dec 03, 2007 | 8.670 | 8.900 | 8.160 | 8.470 | 6,800 | +0.06(+0.71%) |
Nov 30, 2007 | 8.300 | 8.830 | 8.050 | 8.410 | 14,500 | +0.10(+1.20%) |
Nov 29, 2007 | 7.990 | 8.650 | 7.540 | 8.310 | 20,600 | +0.33(+4.14%) |
Nov 28, 2007 | 8.630 | 8.630 | 7.810 | 7.980 | 34,100 | -0.43(-5.11%) |
Nov 27, 2007 | 8.600 | 9.100 | 8.250 | 8.410 | 17,950 | -0.03(-0.35%) |
Nov 26, 2007 | 9.100 | 9.100 | 7.920 | 8.440 | 40,000 | -0.66(-7.25%) |
Nov 23, 2007 | 8.950 | 9.180 | 8.910 | 9.100 | 5,700 | +0.26(+2.94%) |
Nov 21, 2007 | 8.660 | 9.450 | 8.660 | 8.840 | 25,900 | -0.16(-1.78%) |
Nov 20, 2007 | 8.990 | 9.050 | 8.910 | 9.000 | 22,300 | +0.01(+0.11%) |
Nov 19, 2007 | 9.860 | 10.00 | 8.970 | 8.990 | 45,197 | -1.01(-10.10%) |
Nov 16, 2007 | 11.25 | 11.31 | 10.00 | 10.00 | 41,670 | -1.01(-9.17%) |
Nov 15, 2007 | 13.51 | 13.51 | 10.00 | 11.01 | 111,100 | -3.09(-21.91%) |
Nov 14, 2007 | 16.03 | 16.03 | 14.02 | 14.10 | 15,100 | -1.77(-11.15%) |
Nov 13, 2007 | 16.15 | 16.45 | 15.57 | 15.87 | 11,700 | +0.29(+1.86%) |
Nov 12, 2007 | 16.05 | 16.39 | 15.58 | 15.58 | 6,800 | -0.68(-4.18%) |
Nov 09, 2007 | 17.00 | 17.00 | 16.00 | 16.26 | 12,800 | -0.95(-5.52%) |
Nov 08, 2007 | 18.35 | 18.35 | 17.21 | 17.21 | 16,500 | -1.17(-6.37%) |
Nov 07, 2007 | 19.00 | 19.30 | 18.00 | 18.38 | 16,200 | -0.87(-4.52%) |
Nov 06, 2007 | 19.92 | 19.93 | 19.05 | 19.25 | 17,000 | -0.31(-1.58%) |
Nov 05, 2007 | 19.62 | 19.75 | 19.50 | 19.56 | 5,100 | -0.16(-0.81%) |
Nov 02, 2007 | 20.08 | 20.08 | 19.50 | 19.72 | 7,200 | -0.53(-2.62%) |
Nov 01, 2007 | 20.89 | 20.89 | 19.56 | 20.25 | 9,100 | -0.81(-3.85%) |
Oct 31, 2007 | 20.95 | 21.19 | 20.78 | 21.06 | 3,700 | +0.16(+0.77%) |
Oct 30, 2007 | 20.79 | 21.00 | 20.15 | 20.90 | 10,600 | -0.05(-0.24%) |
Oct 29, 2007 | 20.70 | 21.00 | 20.50 | 20.95 | 16,900 | +0.18(+0.87%) |
Oct 26, 2007 | 20.00 | 23.30 | 19.50 | 20.77 | 25,900 | +0.80(+4.01%) |
Oct 25, 2007 | 19.42 | 20.36 | 19.10 | 19.97 | 11,600 | +0.28(+1.42%) |
Oct 24, 2007 | 19.64 | 19.72 | 19.14 | 19.69 | 16,500 | +0.23(+1.18%) |
Oct 23, 2007 | 19.31 | 19.83 | 19.10 | 19.46 | 4,700 | +0.14(+0.72%) |
Oct 22, 2007 | 20.25 | 20.25 | 18.20 | 19.32 | 13,000 | -1.61(-7.69%) |
Oct 19, 2007 | 21.25 | 21.54 | 20.92 | 20.93 | 13,500 | -0.42(-1.97%) |
Oct 18, 2007 | 21.68 | 22.19 | 21.35 | 21.35 | 23,800 | -0.63(-2.87%) |
Oct 17, 2007 | 22.61 | 22.71 | 21.88 | 21.98 | 40,600 | -0.05(-0.23%) |
Oct 16, 2007 | 22.60 | 22.61 | 21.95 | 22.03 | 6,600 | -0.67(-2.95%) |
Oct 15, 2007 | 22.81 | 22.81 | 21.67 | 22.70 | 8,700 | -0.62(-2.66%) |
Oct 12, 2007 | 23.75 | 23.80 | 22.79 | 23.32 | 3,400 | -0.68(-2.83%) |
Oct 11, 2007 | 24.30 | 24.40 | 23.58 | 24.00 | 16,200 | -0.38(-1.56%) |
Oct 10, 2007 | 22.93 | 24.60 | 22.85 | 24.38 | 16,500 | +1.45(+6.32%) |
Oct 09, 2007 | 22.00 | 23.00 | 21.62 | 22.93 | 8,000 | +1.99(+9.50%) |
Oct 08, 2007 | 19.86 | 21.12 | 19.86 | 20.94 | 9,400 | +1.54(+7.94%) |
Oct 05, 2007 | 18.40 | 19.55 | 18.40 | 19.40 | 8,600 | +1.22(+6.71%) |
Oct 04, 2007 | 17.76 | 18.22 | 17.76 | 18.18 | 2,800 | +0.42(+2.36%) |
Oct 03, 2007 | 17.80 | 17.80 | 17.50 | 17.76 | 3,600 | -0.09(-0.50%) |
Oct 02, 2007 | 18.50 | 18.60 | 17.02 | 17.85 | 8,200 | -0.65(-3.51%) |
Oct 01, 2007 | 17.00 | 18.50 | 17.00 | 18.50 | 7,200 | +0.97(+5.53%) |
Sep 28, 2007 | 17.65 | 17.66 | 17.50 | 17.53 | 7,800 | -0.07(-0.38%) |
Sep 27, 2007 | 17.53 | 17.76 | 17.53 | 17.60 | 7,600 | +0.09(+0.50%) |
Sep 26, 2007 | 17.24 | 18.00 | 17.24 | 17.51 | 4,200 | +0.22(+1.27%) |
Sep 25, 2007 | 17.09 | 17.29 | 17.05 | 17.29 | 2,900 | +0.11(+0.64%) |
Sep 24, 2007 | 18.87 | 18.87 | 17.00 | 17.18 | 17,600 | -1.27(-6.88%) |
Sep 21, 2007 | 19.17 | 21.02 | 18.45 | 18.45 | 17,400 | -0.85(-4.40%) |
Sep 20, 2007 | 20.20 | 20.30 | 19.20 | 19.30 | 10,100 | -0.90(-4.46%) |
Sep 19, 2007 | 20.00 | 20.25 | 19.50 | 20.20 | 38,400 | +0.41(+2.07%) |
Sep 18, 2007 | 19.46 | 19.88 | 19.25 | 19.79 | 6,000 | +0.19(+0.97%) |
Sep 17, 2007 | 20.01 | 20.06 | 19.40 | 19.60 | 12,700 | -0.44(-2.20%) |
Sep 14, 2007 | 20.87 | 20.87 | 19.29 | 20.04 | 11,700 | -0.86(-4.11%) |
Sep 13, 2007 | 21.91 | 21.91 | 20.69 | 20.90 | 4,400 | -0.85(-3.91%) |
Sep 12, 2007 | 22.00 | 22.00 | 21.75 | 21.75 | 1,200 | -0.38(-1.72%) |
Sep 11, 2007 | 21.69 | 22.23 | 21.69 | 22.13 | 1,900 | +0.44(+2.03%) |
Sep 10, 2007 | 21.80 | 21.80 | 21.50 | 21.69 | 1,600 | +0.29(+1.36%) |
Sep 07, 2007 | 22.28 | 22.28 | 21.40 | 21.40 | 7,700 | -0.63(-2.86%) |
Sep 06, 2007 | 22.17 | 22.17 | 21.89 | 22.03 | 3,700 | -0.04(-0.18%) |
Sep 05, 2007 | 22.38 | 22.42 | 21.95 | 22.07 | 4,400 | -0.34(-1.52%) |
Sep 04, 2007 | 22.43 | 22.59 | 22.41 | 22.41 | 1,600 | -0.07(-0.31%) |
Aug 31, 2007 | 22.24 | 22.64 | 22.24 | 22.48 | 1,600 | +0.43(+1.95%) |
Aug 30, 2007 | 22.04 | 22.25 | 22.04 | 22.05 | 2,500 | -0.19(-0.85%) |
Aug 29, 2007 | 22.23 | 22.49 | 22.00 | 22.24 | 4,300 | +0.08(+0.36%) |
Aug 28, 2007 | 23.00 | 23.06 | 22.05 | 22.16 | 2,200 | -0.75(-3.27%) |
Aug 27, 2007 | 22.99 | 23.40 | 22.86 | 22.91 | 1,900 | -0.06(-0.26%) |
Aug 24, 2007 | 22.86 | 23.02 | 22.57 | 22.97 | 2,900 | +0.20(+0.88%) |
Aug 23, 2007 | 23.42 | 23.42 | 22.60 | 22.77 | 1,900 | -0.39(-1.68%) |
Aug 22, 2007 | 22.26 | 23.16 | 22.26 | 23.16 | 4,300 | +0.73(+3.25%) |
Aug 21, 2007 | 22.00 | 22.45 | 22.00 | 22.43 | 1,800 | +0.35(+1.59%) |
Aug 20, 2007 | 21.70 | 22.22 | 21.70 | 22.08 | 5,200 | +0.04(+0.18%) |
Aug 17, 2007 | 21.87 | 22.28 | 21.87 | 22.04 | 6,200 | +0.13(+0.59%) |
Aug 16, 2007 | 22.50 | 22.67 | 20.42 | 21.91 | 15,800 | -1.39(-5.97%) |
Aug 15, 2007 | 21.10 | 23.62 | 21.10 | 23.30 | 46,600 | +0.26(+1.13%) |
Aug 14, 2007 | 25.35 | 25.50 | 22.60 | 23.04 | 37,400 | -3.30(-12.53%) |
Aug 13, 2007 | 26.26 | 26.50 | 26.18 | 26.34 | 14,500 | +0.12(+0.46%) |
Aug 10, 2007 | 26.70 | 26.89 | 26.00 | 26.22 | 7,800 | -0.83(-3.07%) |
Aug 09, 2007 | 27.10 | 27.44 | 26.22 | 27.05 | 5,000 | -0.45(-1.64%) |
Aug 08, 2007 | 27.35 | 28.30 | 27.28 | 27.50 | 6,500 | +0.40(+1.48%) |
Aug 07, 2007 | 26.23 | 27.40 | 26.23 | 27.10 | 23,400 | +0.85(+3.23%) |
Aug 06, 2007 | 26.27 | 26.40 | 26.24 | 26.25 | 4,800 | -0.01(-0.03%) |
Aug 03, 2007 | 26.35 | 26.46 | 26.26 | 26.26 | 3,600 | -0.20(-0.76%) |
Aug 02, 2007 | 26.34 | 26.65 | 26.30 | 26.46 | 2,900 | +0.15(+0.57%) |
Aug 01, 2007 | 26.50 | 26.70 | 26.25 | 26.31 | 14,200 | -0.50(-1.86%) |
Jul 31, 2007 | 26.50 | 26.95 | 26.45 | 26.81 | 10,000 | +0.36(+1.36%) |
Jul 30, 2007 | 26.35 | 26.60 | 26.25 | 26.45 | 5,000 | -0.10(-0.38%) |
Jul 27, 2007 | 26.75 | 26.75 | 26.25 | 26.55 | 5,700 | -0.50(-1.85%) |
Jul 26, 2007 | 27.40 | 27.40 | 26.60 | 27.05 | 7,200 | +0.24(+0.90%) |
Jul 25, 2007 | 27.21 | 27.30 | 26.81 | 26.81 | 3,600 | -0.40(-1.47%) |
Jul 24, 2007 | 26.95 | 27.21 | 26.95 | 27.21 | 5,200 | +0.00(+0.00%) |
Jul 23, 2007 | 27.30 | 27.56 | 27.05 | 27.21 | 32,800 | -0.23(-0.84%) |
Jul 20, 2007 | 27.30 | 27.91 | 27.30 | 27.44 | 5,100 | +0.09(+0.33%) |
Jul 19, 2007 | 26.25 | 27.50 | 25.92 | 27.35 | 14,600 | +1.00(+3.80%) |
Jul 18, 2007 | 25.80 | 28.00 | 25.80 | 26.35 | 29,000 | -0.40(-1.50%) |
Jul 17, 2007 | 27.77 | 27.97 | 24.95 | 26.75 | 32,600 | -1.00(-3.60%) |
Jul 16, 2007 | 28.00 | 28.30 | 27.43 | 27.75 | 16,400 | +0.03(+0.11%) |
Jul 13, 2007 | 29.10 | 29.21 | 27.50 | 27.72 | 24,100 | -0.13(-0.47%) |
Jul 12, 2007 | 29.95 | 29.95 | 27.48 | 27.85 | 76,500 | -2.80(-9.14%) |
Jul 11, 2007 | 30.89 | 31.21 | 30.65 | 30.65 | 1,500 | -0.50(-1.61%) |
Jul 10, 2007 | 31.21 | 31.80 | 30.70 | 31.15 | 7,300 | -0.04(-0.13%) |
Jul 09, 2007 | 31.50 | 32.24 | 30.85 | 31.19 | 12,900 | -0.31(-0.98%) |
Jul 06, 2007 | 32.35 | 32.60 | 30.80 | 31.50 | 17,300 | -0.65(-2.02%) |
Jul 05, 2007 | 31.57 | 32.15 | 31.50 | 32.15 | 4,500 | +0.69(+2.19%) |
Jul 03, 2007 | 31.30 | 31.70 | 31.26 | 31.46 | 1,600 | +0.11(+0.35%) |