Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.65 | 14.88 | 14.18 | 14.28 | 232,715 | -0.29(-1.99%) |
Apr 29, 2008 | 14.70 | 14.70 | 14.40 | 14.57 | 132,137 | -0.10(-0.66%) |
Apr 28, 2008 | 14.34 | 14.76 | 14.28 | 14.67 | 146,534 | +0.39(+2.70%) |
Apr 25, 2008 | 14.30 | 14.44 | 13.91 | 14.28 | 131,914 | -0.01(-0.07%) |
Apr 24, 2008 | 14.09 | 14.43 | 13.82 | 14.29 | 150,891 | +0.18(+1.30%) |
Apr 23, 2008 | 14.17 | 14.36 | 14.02 | 14.11 | 117,745 | +0.03(+0.21%) |
Apr 22, 2008 | 14.61 | 14.68 | 13.98 | 14.08 | 166,577 | -0.63(-4.27%) |
Apr 21, 2008 | 14.44 | 14.79 | 14.34 | 14.71 | 92,736 | +0.18(+1.26%) |
Apr 18, 2008 | 14.68 | 14.79 | 14.42 | 14.53 | 187,728 | +0.19(+1.35%) |
Apr 17, 2008 | 14.72 | 14.72 | 14.00 | 14.33 | 240,193 | -0.44(-3.01%) |
Apr 16, 2008 | 13.98 | 14.78 | 13.96 | 14.78 | 166,938 | +0.96(+6.92%) |
Apr 15, 2008 | 13.84 | 14.08 | 13.65 | 13.82 | 162,234 | +0.10(+0.70%) |
Apr 14, 2008 | 13.73 | 13.97 | 13.71 | 13.72 | 149,142 | -0.04(-0.28%) |
Apr 11, 2008 | 14.03 | 14.07 | 13.71 | 13.76 | 167,590 | -0.38(-2.66%) |
Apr 10, 2008 | 14.45 | 14.68 | 14.02 | 14.14 | 172,734 | -0.34(-2.33%) |
Apr 09, 2008 | 14.52 | 14.88 | 14.35 | 14.48 | 166,354 | -0.04(-0.27%) |
Apr 08, 2008 | 14.64 | 15.08 | 14.51 | 14.52 | 201,368 | -0.21(-1.44%) |
Apr 07, 2008 | 14.78 | 14.96 | 14.54 | 14.73 | 176,591 | +0.10(+0.66%) |
Apr 04, 2008 | 14.67 | 14.97 | 14.47 | 14.63 | 210,741 | +0.01(+0.07%) |
Apr 03, 2008 | 14.95 | 14.97 | 14.54 | 14.62 | 273,149 | -0.41(-2.70%) |
Apr 02, 2008 | 14.16 | 15.03 | 14.05 | 15.03 | 450,112 | +0.89(+6.28%) |
Apr 01, 2008 | 14.14 | 14.22 | 13.94 | 14.14 | 271,790 | +0.31(+2.23%) |
Mar 31, 2008 | 13.76 | 14.14 | 13.57 | 13.83 | 396,319 | +0.21(+1.56%) |
Mar 28, 2008 | 13.62 | 13.68 | 13.08 | 13.62 | 929,944 | +0.23(+1.73%) |
Mar 27, 2008 | 14.10 | 14.13 | 13.39 | 13.39 | 779,657 | -0.64(-4.55%) |
Mar 26, 2008 | 13.68 | 14.05 | 13.52 | 14.02 | 500,522 | +0.31(+2.25%) |
Mar 25, 2008 | 13.52 | 13.79 | 13.50 | 13.71 | 343,936 | +0.17(+1.28%) |
Mar 24, 2008 | 13.28 | 13.94 | 13.13 | 13.54 | 421,258 | +0.42(+3.16%) |
Mar 21, 2008 | 13.17 | 13.27 | 12.74 | 13.13 | 738,396 | +0.00(+0.00%) |
Mar 20, 2008 | 13.17 | 13.27 | 12.74 | 13.13 | 738,396 | +0.15(+1.19%) |
Mar 19, 2008 | 13.60 | 13.70 | 12.97 | 12.97 | 838,955 | -0.55(-4.07%) |
Mar 18, 2008 | 13.49 | 13.76 | 13.21 | 13.52 | 401,154 | +0.45(+3.47%) |
Mar 17, 2008 | 13.61 | 14.18 | 13.07 | 13.07 | 655,248 | -1.26(-8.77%) |
Mar 14, 2008 | 14.73 | 15.65 | 14.18 | 14.32 | 853,629 | -1.90(-11.73%) |
Mar 13, 2008 | 15.35 | 16.40 | 15.30 | 16.23 | 421,161 | +0.43(+2.75%) |
Mar 12, 2008 | 15.96 | 16.27 | 15.59 | 15.79 | 224,868 | -0.14(-0.91%) |
Mar 11, 2008 | 15.80 | 15.94 | 15.25 | 15.94 | 361,572 | +0.65(+4.23%) |
Mar 10, 2008 | 15.80 | 15.85 | 15.27 | 15.29 | 289,999 | -0.43(-2.70%) |
Mar 07, 2008 | 15.43 | 16.13 | 14.97 | 15.71 | 381,873 | +0.10(+0.62%) |
Mar 06, 2008 | 16.21 | 16.32 | 15.60 | 15.62 | 333,596 | -0.70(-4.32%) |
Mar 05, 2008 | 16.32 | 16.71 | 16.11 | 16.32 | 136,088 | +0.13(+0.77%) |
Mar 04, 2008 | 15.99 | 16.39 | 15.84 | 16.20 | 282,270 | -0.01(-0.06%) |
Mar 03, 2008 | 16.51 | 16.62 | 15.98 | 16.21 | 662,526 | -0.25(-1.53%) |
Feb 29, 2008 | 17.00 | 17.30 | 16.36 | 16.46 | 723,732 | -0.89(-5.12%) |
Feb 28, 2008 | 17.35 | 17.81 | 17.19 | 17.35 | 605,607 | -0.17(-0.99%) |
Feb 27, 2008 | 17.52 | 18.10 | 17.24 | 17.52 | 417,966 | -0.19(-1.09%) |
Feb 26, 2008 | 17.15 | 18.05 | 17.06 | 17.71 | 216,687 | +0.43(+2.52%) |
Feb 25, 2008 | 16.79 | 17.47 | 16.79 | 17.28 | 158,364 | +0.46(+2.76%) |
Feb 22, 2008 | 16.89 | 17.03 | 16.47 | 16.81 | 168,176 | -0.06(-0.34%) |
Feb 21, 2008 | 17.79 | 18.15 | 16.79 | 16.87 | 195,659 | -0.85(-4.80%) |
Feb 20, 2008 | 16.73 | 17.77 | 16.73 | 17.72 | 232,858 | +0.85(+5.04%) |
Feb 19, 2008 | 16.60 | 17.09 | 16.52 | 16.87 | 205,502 | +0.46(+2.83%) |
Feb 18, 2008 | 16.81 | 17.02 | 16.29 | 16.41 | 161,793 | +0.00(+0.00%) |
Feb 15, 2008 | 16.81 | 17.02 | 16.29 | 16.41 | 161,793 | -0.55(-3.25%) |
Feb 14, 2008 | 17.49 | 17.49 | 16.76 | 16.96 | 228,790 | -0.50(-2.88%) |
Feb 13, 2008 | 16.07 | 17.50 | 16.07 | 17.46 | 356,843 | +1.61(+10.18%) |
Feb 12, 2008 | 16.15 | 16.42 | 15.66 | 15.85 | 185,227 | -0.18(-1.14%) |
Feb 11, 2008 | 15.25 | 16.18 | 14.88 | 16.03 | 288,085 | +0.87(+5.73%) |
Feb 08, 2008 | 15.31 | 15.47 | 14.83 | 15.16 | 174,487 | -0.17(-1.13%) |
Feb 07, 2008 | 14.89 | 15.49 | 14.80 | 15.34 | 160,016 | +0.36(+2.39%) |
Feb 06, 2008 | 15.51 | 15.54 | 14.90 | 14.98 | 173,801 | -0.38(-2.45%) |
Feb 05, 2008 | 14.97 | 15.60 | 14.97 | 15.36 | 327,414 | +0.09(+0.57%) |
Feb 04, 2008 | 15.75 | 15.81 | 15.26 | 15.27 | 322,618 | -0.55(-3.48%) |
Feb 01, 2008 | 15.71 | 16.03 | 15.49 | 15.82 | 183,287 | +0.20(+1.30%) |
Jan 31, 2008 | 15.10 | 15.84 | 14.99 | 15.62 | 267,946 | +0.24(+1.57%) |
Jan 30, 2008 | 15.94 | 16.21 | 15.35 | 15.38 | 269,652 | -0.65(-4.04%) |
Jan 29, 2008 | 16.25 | 16.35 | 15.77 | 16.02 | 278,787 | -0.07(-0.42%) |
Jan 28, 2008 | 15.83 | 16.25 | 15.55 | 16.09 | 243,710 | +0.26(+1.65%) |
Jan 25, 2008 | 16.43 | 17.21 | 15.70 | 15.83 | 410,659 | -0.30(-1.86%) |
Jan 24, 2008 | 15.20 | 16.81 | 15.16 | 16.13 | 637,014 | +1.12(+7.47%) |
Jan 23, 2008 | 15.26 | 15.26 | 14.19 | 15.01 | 611,221 | -0.56(-3.60%) |
Jan 22, 2008 | 14.32 | 16.03 | 13.84 | 15.57 | 499,112 | +0.61(+4.07%) |
Jan 21, 2008 | 15.41 | 15.59 | 14.74 | 14.96 | 391,854 | +0.00(+0.00%) |
Jan 18, 2008 | 15.41 | 15.59 | 14.74 | 14.96 | 391,854 | -0.35(-2.27%) |
Jan 17, 2008 | 16.41 | 16.65 | 15.27 | 15.31 | 434,672 | -1.18(-7.15%) |
Jan 16, 2008 | 16.26 | 16.98 | 15.68 | 16.49 | 552,478 | +0.24(+1.49%) |
Jan 15, 2008 | 16.47 | 16.90 | 16.13 | 16.25 | 486,294 | -0.46(-2.77%) |
Jan 14, 2008 | 16.98 | 17.21 | 16.52 | 16.71 | 260,373 | -0.02(-0.12%) |
Jan 11, 2008 | 17.38 | 17.57 | 16.73 | 16.73 | 355,091 | -0.80(-4.57%) |
Jan 10, 2008 | 17.40 | 17.72 | 16.92 | 17.53 | 424,940 | -0.18(-1.04%) |
Jan 09, 2008 | 16.59 | 17.73 | 16.44 | 17.71 | 832,379 | +0.83(+4.92%) |
Jan 08, 2008 | 19.21 | 19.21 | 16.77 | 16.88 | 1,108,542 | -2.28(-11.90%) |
Jan 07, 2008 | 19.26 | 19.65 | 18.67 | 19.16 | 572,505 | +0.03(+0.15%) |
Jan 04, 2008 | 19.72 | 19.72 | 18.86 | 19.13 | 418,338 | -0.94(-4.67%) |
Jan 03, 2008 | 19.32 | 20.20 | 18.87 | 20.07 | 714,074 | +0.80(+4.16%) |
Jan 02, 2008 | 19.90 | 19.90 | 18.62 | 19.27 | 760,051 | -0.70(-3.48%) |
Jan 01, 2008 | 20.12 | 20.56 | 19.76 | 19.96 | 433,719 | +0.00(+0.00%) |
Dec 31, 2007 | 20.12 | 20.56 | 19.76 | 19.96 | 433,719 | -0.14(-0.72%) |
Dec 28, 2007 | 21.56 | 22.36 | 20.10 | 20.11 | 983,204 | -1.02(-4.84%) |
Dec 27, 2007 | 20.54 | 22.55 | 20.10 | 21.13 | 1,182,249 | +0.90(+4.44%) |
Dec 26, 2007 | 19.32 | 20.40 | 19.32 | 20.23 | 469,114 | +0.72(+3.71%) |
Dec 24, 2007 | 18.83 | 19.65 | 18.83 | 19.51 | 496,243 | +0.68(+3.59%) |
Dec 21, 2007 | 18.62 | 18.83 | 18.22 | 18.83 | 466,591 | +0.48(+2.63%) |
Dec 20, 2007 | 17.78 | 18.36 | 17.49 | 18.35 | 338,389 | +0.79(+4.51%) |
Dec 19, 2007 | 16.88 | 17.87 | 16.69 | 17.56 | 345,530 | +0.66(+3.89%) |
Dec 18, 2007 | 16.35 | 16.99 | 15.56 | 16.90 | 445,649 | +0.80(+4.98%) |
Dec 17, 2007 | 17.08 | 17.14 | 16.09 | 16.10 | 263,801 | -1.01(-5.93%) |
Dec 14, 2007 | 17.12 | 17.87 | 17.06 | 17.11 | 314,899 | -0.31(-1.77%) |
Dec 13, 2007 | 17.32 | 17.52 | 16.76 | 17.42 | 166,827 | -0.02(-0.11%) |
Dec 12, 2007 | 16.82 | 17.46 | 16.66 | 17.44 | 298,499 | +1.15(+7.05%) |
Dec 11, 2007 | 17.23 | 17.31 | 16.26 | 16.29 | 276,762 | -0.78(-4.58%) |
Dec 10, 2007 | 16.89 | 17.24 | 16.78 | 17.08 | 219,844 | +0.04(+0.23%) |
Dec 07, 2007 | 16.88 | 17.14 | 16.35 | 17.04 | 231,867 | +0.23(+1.38%) |
Dec 06, 2007 | 15.94 | 16.85 | 15.89 | 16.81 | 227,151 | +0.78(+4.88%) |
Dec 05, 2007 | 16.43 | 16.74 | 15.74 | 16.02 | 167,976 | -0.07(-0.42%) |
Dec 04, 2007 | 15.39 | 16.11 | 15.24 | 16.09 | 234,865 | +0.55(+3.54%) |
Dec 03, 2007 | 16.10 | 16.29 | 15.54 | 15.54 | 213,877 | -0.45(-2.84%) |
Nov 30, 2007 | 16.67 | 16.84 | 15.82 | 15.99 | 380,011 | -0.38(-2.30%) |
Nov 29, 2007 | 16.46 | 16.95 | 16.30 | 16.37 | 181,548 | -0.15(-0.93%) |
Nov 28, 2007 | 16.25 | 16.80 | 16.13 | 16.52 | 261,507 | +0.43(+2.70%) |
Nov 27, 2007 | 15.21 | 16.18 | 15.11 | 16.09 | 324,393 | +0.96(+6.32%) |
Nov 26, 2007 | 15.61 | 15.76 | 14.97 | 15.13 | 262,112 | -0.51(-3.27%) |
Nov 23, 2007 | 15.48 | 15.73 | 15.48 | 15.65 | 220,374 | +0.35(+2.27%) |
Nov 21, 2007 | 15.82 | 15.85 | 15.26 | 15.30 | 251,233 | -0.58(-3.65%) |
Nov 20, 2007 | 16.44 | 16.47 | 15.50 | 15.88 | 277,775 | -0.60(-3.63%) |
Nov 19, 2007 | 16.63 | 16.70 | 15.98 | 16.48 | 228,658 | -0.30(-1.78%) |
Nov 16, 2007 | 16.69 | 16.83 | 16.29 | 16.78 | 303,408 | +0.15(+0.93%) |
Nov 15, 2007 | 16.76 | 16.90 | 16.47 | 16.62 | 130,881 | -0.18(-1.09%) |
Nov 14, 2007 | 17.26 | 17.38 | 16.64 | 16.81 | 207,704 | -0.31(-1.81%) |
Nov 13, 2007 | 16.72 | 17.28 | 16.40 | 17.11 | 267,524 | +0.72(+4.42%) |
Nov 12, 2007 | 16.69 | 16.83 | 16.29 | 16.39 | 259,316 | -0.25(-1.51%) |
Nov 09, 2007 | 16.10 | 17.87 | 15.92 | 16.64 | 602,264 | +0.41(+2.50%) |
Nov 08, 2007 | 16.79 | 16.80 | 15.84 | 16.24 | 308,992 | -0.20(-1.23%) |
Nov 07, 2007 | 17.19 | 17.36 | 16.42 | 16.44 | 200,262 | -0.93(-5.34%) |
Nov 06, 2007 | 16.69 | 17.38 | 16.51 | 17.37 | 166,802 | +0.67(+3.99%) |
Nov 05, 2007 | 16.55 | 16.89 | 16.44 | 16.70 | 140,399 | -0.13(-0.75%) |
Nov 02, 2007 | 17.22 | 17.41 | 16.54 | 16.82 | 200,677 | -0.19(-1.14%) |
Nov 01, 2007 | 17.82 | 18.05 | 16.81 | 17.02 | 320,907 | -1.09(-6.03%) |
Oct 31, 2007 | 17.46 | 18.11 | 17.21 | 18.11 | 235,943 | +0.77(+4.46%) |
Oct 30, 2007 | 17.82 | 17.83 | 17.30 | 17.34 | 131,847 | -0.61(-3.39%) |
Oct 29, 2007 | 18.21 | 18.35 | 17.72 | 17.94 | 184,485 | -0.22(-1.22%) |
Oct 26, 2007 | 17.56 | 18.19 | 17.13 | 18.17 | 229,533 | +0.89(+5.14%) |
Oct 25, 2007 | 17.70 | 17.79 | 16.96 | 17.28 | 233,784 | -0.26(-1.49%) |
Oct 24, 2007 | 18.01 | 18.13 | 17.21 | 17.54 | 237,577 | -0.65(-3.56%) |
Oct 23, 2007 | 17.76 | 18.27 | 17.68 | 18.19 | 230,583 | +0.69(+3.92%) |
Oct 22, 2007 | 17.08 | 17.78 | 16.81 | 17.50 | 187,614 | +0.14(+0.78%) |
Oct 19, 2007 | 18.22 | 18.22 | 17.31 | 17.37 | 250,880 | -0.86(-4.72%) |
Oct 18, 2007 | 18.18 | 18.54 | 17.94 | 18.22 | 288,161 | +0.07(+0.37%) |
Oct 17, 2007 | 17.78 | 18.17 | 17.66 | 18.16 | 254,751 | +0.56(+3.18%) |
Oct 16, 2007 | 17.42 | 17.92 | 17.38 | 17.60 | 240,471 | +0.06(+0.33%) |
Oct 15, 2007 | 17.78 | 18.06 | 17.20 | 17.54 | 151,430 | -0.25(-1.41%) |
Oct 12, 2007 | 17.62 | 18.19 | 17.58 | 17.79 | 162,992 | +0.15(+0.88%) |
Oct 11, 2007 | 18.50 | 18.59 | 17.30 | 17.64 | 234,089 | -0.71(-3.89%) |
Oct 10, 2007 | 18.67 | 18.67 | 17.94 | 18.35 | 318,633 | -0.38(-2.01%) |
Oct 09, 2007 | 17.58 | 18.99 | 17.39 | 18.73 | 836,416 | +1.24(+7.07%) |
Oct 08, 2007 | 17.53 | 17.77 | 16.97 | 17.49 | 178,941 | -0.14(-0.77%) |
Oct 05, 2007 | 17.02 | 17.94 | 16.89 | 17.63 | 306,999 | +0.72(+4.29%) |
Oct 04, 2007 | 16.67 | 17.19 | 16.63 | 16.90 | 166,583 | +0.29(+1.74%) |
Oct 03, 2007 | 17.16 | 17.25 | 16.40 | 16.61 | 233,381 | -0.54(-3.15%) |
Oct 02, 2007 | 16.79 | 17.23 | 16.71 | 17.15 | 186,288 | +0.42(+2.54%) |
Oct 01, 2007 | 17.09 | 17.38 | 16.69 | 16.73 | 387,626 | -0.39(-2.26%) |
Sep 28, 2007 | 16.83 | 17.11 | 16.01 | 17.11 | 480,537 | +0.19(+1.14%) |
Sep 27, 2007 | 15.96 | 16.95 | 15.75 | 16.92 | 528,852 | +1.00(+6.31%) |
Sep 26, 2007 | 15.45 | 15.95 | 15.40 | 15.92 | 177,388 | +0.57(+3.71%) |
Sep 25, 2007 | 15.37 | 15.44 | 14.97 | 15.35 | 164,752 | -0.17(-1.12%) |
Sep 24, 2007 | 15.46 | 15.89 | 15.43 | 15.52 | 80,201 | +0.00(+0.00%) |
Sep 21, 2007 | 15.77 | 15.92 | 15.48 | 15.52 | 175,242 | -0.11(-0.68%) |
Sep 20, 2007 | 15.69 | 15.94 | 15.59 | 15.63 | 106,184 | -0.12(-0.74%) |
Sep 19, 2007 | 15.84 | 15.94 | 15.54 | 15.74 | 182,822 | -0.10(-0.61%) |
Sep 18, 2007 | 14.66 | 15.84 | 14.53 | 15.84 | 346,834 | +1.23(+8.39%) |
Sep 17, 2007 | 14.51 | 14.83 | 14.49 | 14.61 | 61,013 | -0.07(-0.46%) |
Sep 14, 2007 | 14.65 | 14.83 | 14.53 | 14.68 | 111,464 | -0.14(-0.98%) |
Sep 13, 2007 | 14.81 | 15.07 | 14.49 | 14.83 | 92,753 | +0.15(+1.05%) |
Sep 12, 2007 | 14.83 | 15.14 | 14.65 | 14.67 | 105,397 | -0.21(-1.43%) |
Sep 11, 2007 | 14.63 | 14.92 | 14.43 | 14.88 | 138,632 | +0.34(+2.32%) |
Sep 10, 2007 | 14.44 | 14.76 | 14.20 | 14.55 | 91,425 | +0.25(+1.76%) |
Sep 07, 2007 | 14.50 | 14.67 | 14.25 | 14.29 | 115,932 | -0.47(-3.21%) |
Sep 06, 2007 | 14.42 | 14.87 | 14.41 | 14.77 | 109,393 | +0.40(+2.76%) |
Sep 05, 2007 | 14.37 | 14.64 | 14.20 | 14.37 | 126,366 | -0.14(-1.00%) |
Sep 04, 2007 | 14.23 | 14.92 | 14.13 | 14.52 | 231,223 | +0.26(+1.83%) |
Aug 31, 2007 | 14.86 | 14.87 | 14.25 | 14.26 | 245,603 | -0.34(-2.32%) |
Aug 30, 2007 | 14.29 | 15.16 | 14.21 | 14.59 | 258,294 | +0.11(+0.73%) |
Aug 29, 2007 | 14.04 | 14.55 | 13.96 | 14.49 | 177,438 | +0.58(+4.17%) |
Aug 28, 2007 | 14.36 | 14.49 | 13.89 | 13.91 | 156,409 | -0.52(-3.61%) |
Aug 27, 2007 | 14.64 | 14.70 | 14.28 | 14.43 | 112,695 | -0.30(-2.03%) |
Aug 24, 2007 | 14.43 | 14.77 | 14.34 | 14.73 | 142,225 | +0.30(+2.07%) |
Aug 23, 2007 | 15.13 | 15.22 | 14.34 | 14.43 | 234,555 | -0.63(-4.17%) |
Aug 22, 2007 | 15.27 | 15.39 | 14.85 | 15.06 | 167,343 | -0.05(-0.32%) |
Aug 21, 2007 | 15.64 | 15.80 | 15.07 | 15.11 | 201,145 | -0.64(-4.05%) |
Aug 20, 2007 | 15.76 | 15.93 | 15.45 | 15.74 | 106,072 | +0.05(+0.31%) |
Aug 17, 2007 | 15.94 | 16.24 | 14.87 | 15.69 | 302,226 | +0.23(+1.50%) |
Aug 16, 2007 | 14.34 | 15.46 | 14.13 | 15.46 | 404,518 | +1.15(+8.03%) |
Aug 15, 2007 | 14.50 | 14.89 | 14.25 | 14.31 | 352,184 | -0.22(-1.53%) |
Aug 14, 2007 | 14.99 | 15.15 | 14.49 | 14.54 | 361,509 | -0.53(-3.53%) |
Aug 13, 2007 | 15.96 | 16.05 | 14.99 | 15.07 | 630,358 | -1.20(-7.36%) |
Aug 10, 2007 | 16.90 | 18.22 | 16.14 | 16.26 | 837,819 | -1.15(-6.60%) |
Aug 09, 2007 | 15.96 | 18.64 | 15.55 | 17.41 | 1,284,422 | -0.40(-2.22%) |
Aug 08, 2007 | 16.42 | 18.35 | 16.29 | 17.81 | 1,193,947 | +1.39(+8.47%) |
Aug 07, 2007 | 15.19 | 16.47 | 15.19 | 16.42 | 546,180 | +1.20(+7.87%) |
Aug 06, 2007 | 14.42 | 15.68 | 14.25 | 15.22 | 512,847 | +0.92(+6.41%) |
Aug 03, 2007 | 14.47 | 15.72 | 14.28 | 14.30 | 221,369 | -1.11(-7.21%) |
Aug 02, 2007 | 14.55 | 15.42 | 14.30 | 15.41 | 318,005 | +0.89(+6.12%) |
Aug 01, 2007 | 14.49 | 14.83 | 14.29 | 14.53 | 276,450 | +0.02(+0.13%) |
Jul 31, 2007 | 14.62 | 15.60 | 14.29 | 14.51 | 568,470 | +1.12(+8.37%) |
Jul 30, 2007 | 13.35 | 13.70 | 13.08 | 13.39 | 154,442 | +0.06(+0.44%) |
Jul 27, 2007 | 13.58 | 13.80 | 13.18 | 13.33 | 182,626 | -0.33(-2.40%) |
Jul 26, 2007 | 14.19 | 14.35 | 13.17 | 13.66 | 305,907 | -0.63(-4.40%) |
Jul 25, 2007 | 14.72 | 14.84 | 14.13 | 14.28 | 193,693 | -0.35(-2.38%) |
Jul 24, 2007 | 15.20 | 15.20 | 14.49 | 14.63 | 214,961 | -0.61(-3.99%) |
Jul 23, 2007 | 15.50 | 15.52 | 15.22 | 15.24 | 103,667 | -0.16(-1.07%) |
Jul 20, 2007 | 15.33 | 15.49 | 15.26 | 15.40 | 293,052 | +0.04(+0.28%) |
Jul 19, 2007 | 15.15 | 15.50 | 14.97 | 15.36 | 146,424 | +0.24(+1.56%) |
Jul 18, 2007 | 14.59 | 15.16 | 14.58 | 15.12 | 295,204 | +0.44(+2.99%) |
Jul 17, 2007 | 14.59 | 14.87 | 14.57 | 14.69 | 150,574 | +0.04(+0.30%) |
Jul 16, 2007 | 14.82 | 15.01 | 14.52 | 14.64 | 129,741 | -0.19(-1.30%) |
Jul 13, 2007 | 14.81 | 14.88 | 14.67 | 14.83 | 129,112 | +0.06(+0.39%) |
Jul 12, 2007 | 14.74 | 15.10 | 14.51 | 14.78 | 236,901 | +0.12(+0.79%) |
Jul 11, 2007 | 14.60 | 14.78 | 14.49 | 14.66 | 139,221 | +0.08(+0.53%) |
Jul 10, 2007 | 14.77 | 14.84 | 14.50 | 14.58 | 171,355 | -0.28(-1.88%) |
Jul 09, 2007 | 15.04 | 15.04 | 14.69 | 14.86 | 181,188 | -0.14(-0.97%) |
Jul 06, 2007 | 15.07 | 15.07 | 14.90 | 15.01 | 173,839 | -0.06(-0.38%) |
Jul 05, 2007 | 15.57 | 15.57 | 14.98 | 15.07 | 153,374 | -0.47(-3.05%) |
Jul 03, 2007 | 15.51 | 15.62 | 15.19 | 15.54 | 130,489 | +0.11(+0.69%) |
Jul 02, 2007 | 15.21 | 15.45 | 15.08 | 15.43 | 158,952 | +0.26(+1.72%) |
Jun 29, 2007 | 15.65 | 15.92 | 15.14 | 15.17 | 197,012 | -0.39(-2.48%) |
Jun 28, 2007 | 15.89 | 16.12 | 15.45 | 15.56 | 301,352 | -0.26(-1.65%) |
Jun 27, 2007 | 15.44 | 15.86 | 15.32 | 15.82 | 286,557 | +0.34(+2.18%) |
Jun 26, 2007 | 15.63 | 15.94 | 15.35 | 15.48 | 157,237 | -0.06(-0.37%) |
Jun 25, 2007 | 15.69 | 15.94 | 15.46 | 15.54 | 187,283 | -0.20(-1.29%) |
Jun 22, 2007 | 15.82 | 15.92 | 15.46 | 15.74 | 321,594 | -0.17(-1.09%) |
Jun 21, 2007 | 15.88 | 16.16 | 15.66 | 15.92 | 205,855 | -0.05(-0.30%) |
Jun 20, 2007 | 16.21 | 16.59 | 15.92 | 15.96 | 306,684 | -0.25(-1.55%) |
Jun 19, 2007 | 15.94 | 16.71 | 15.23 | 16.22 | 756,461 | +1.51(+10.24%) |
Jun 18, 2007 | 15.04 | 15.37 | 14.71 | 14.71 | 132,116 | -0.32(-2.12%) |
Jun 15, 2007 | 15.30 | 15.33 | 15.01 | 15.03 | 256,882 | +0.06(+0.39%) |
Jun 14, 2007 | 14.49 | 15.12 | 14.49 | 14.97 | 281,007 | +0.52(+3.61%) |
Jun 13, 2007 | 14.30 | 14.65 | 14.16 | 14.45 | 149,097 | +0.23(+1.63%) |
Jun 12, 2007 | 13.98 | 14.61 | 13.94 | 14.22 | 357,005 | +0.13(+0.89%) |
Jun 11, 2007 | 14.36 | 14.38 | 13.81 | 14.09 | 235,309 | -0.28(-1.95%) |
Jun 08, 2007 | 14.15 | 14.44 | 13.91 | 14.37 | 217,491 | +0.26(+1.85%) |
Jun 07, 2007 | 14.43 | 14.50 | 14.05 | 14.11 | 197,749 | -0.40(-2.73%) |
Jun 06, 2007 | 14.60 | 14.66 | 14.41 | 14.51 | 125,462 | -0.15(-1.05%) |
Jun 05, 2007 | 14.89 | 15.07 | 14.50 | 14.66 | 195,600 | -0.28(-1.87%) |
Jun 04, 2007 | 14.77 | 15.31 | 14.69 | 14.94 | 287,620 | +0.13(+0.85%) |
Jun 01, 2007 | 15.17 | 15.86 | 14.81 | 14.82 | 269,093 | -0.26(-1.73%) |
May 31, 2007 | 15.70 | 16.02 | 15.04 | 15.08 | 374,724 | -0.63(-4.00%) |
May 30, 2007 | 15.16 | 15.92 | 15.16 | 15.70 | 555,651 | +0.42(+2.72%) |
May 29, 2007 | 14.98 | 15.31 | 14.93 | 15.29 | 464,775 | +0.40(+2.66%) |
May 25, 2007 | 14.17 | 14.93 | 14.17 | 14.89 | 321,739 | +0.74(+5.26%) |
May 24, 2007 | 14.86 | 15.00 | 14.05 | 14.15 | 510,246 | -0.71(-4.81%) |
May 23, 2007 | 15.47 | 15.87 | 14.78 | 14.86 | 416,188 | -0.59(-3.81%) |
May 22, 2007 | 15.74 | 15.90 | 15.26 | 15.45 | 201,191 | -0.31(-1.96%) |
May 21, 2007 | 15.50 | 15.97 | 15.30 | 15.76 | 158,642 | +0.27(+1.75%) |
May 18, 2007 | 15.40 | 15.65 | 15.10 | 15.49 | 207,505 | -0.08(-0.50%) |
May 17, 2007 | 14.98 | 15.63 | 14.93 | 15.57 | 144,561 | +0.50(+3.33%) |
May 16, 2007 | 15.10 | 15.35 | 14.83 | 15.07 | 122,199 | +0.01(+0.06%) |
May 15, 2007 | 14.98 | 15.63 | 14.98 | 15.06 | 167,030 | +0.03(+0.19%) |
May 14, 2007 | 15.60 | 15.92 | 14.83 | 15.03 | 171,491 | -0.52(-3.35%) |
May 11, 2007 | 16.10 | 16.22 | 15.49 | 15.55 | 123,293 | -0.24(-1.53%) |
May 10, 2007 | 15.95 | 16.13 | 15.46 | 15.79 | 268,360 | -0.54(-3.31%) |
May 09, 2007 | 16.47 | 16.72 | 16.25 | 16.33 | 159,304 | -0.42(-2.54%) |
May 08, 2007 | 16.69 | 17.09 | 16.34 | 16.76 | 130,453 | +0.04(+0.23%) |
May 07, 2007 | 16.60 | 17.38 | 16.47 | 16.72 | 310,820 | +0.36(+2.18%) |
May 04, 2007 | 16.27 | 16.36 | 16.15 | 16.36 | 123,003 | +0.17(+1.07%) |
May 03, 2007 | 15.78 | 16.25 | 15.68 | 16.19 | 139,785 | +0.25(+1.58%) |
May 02, 2007 | 15.44 | 15.94 | 15.28 | 15.94 | 120,814 | +0.47(+3.06%) |