Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.10 | 19.12 | 18.11 | 18.31 | 108,656 | -0.75(-3.93%) |
Apr 29, 2008 | 19.71 | 19.81 | 19.01 | 19.06 | 108,456 | -0.75(-3.76%) |
Apr 28, 2008 | 18.19 | 19.84 | 18.09 | 19.80 | 381,131 | +1.64(+9.06%) |
Apr 25, 2008 | 18.03 | 18.16 | 17.76 | 18.16 | 248,192 | +0.11(+0.61%) |
Apr 24, 2008 | 18.15 | 18.15 | 17.58 | 18.05 | 133,368 | -0.09(-0.50%) |
Apr 23, 2008 | 17.35 | 18.21 | 17.35 | 18.14 | 147,955 | +0.85(+4.92%) |
Apr 22, 2008 | 17.91 | 18.10 | 16.89 | 17.29 | 181,425 | -0.71(-3.94%) |
Apr 21, 2008 | 18.43 | 18.95 | 17.84 | 18.00 | 180,005 | -0.51(-2.76%) |
Apr 18, 2008 | 17.46 | 18.61 | 17.31 | 18.51 | 551,950 | +1.15(+6.62%) |
Apr 17, 2008 | 17.95 | 18.07 | 17.19 | 17.36 | 225,579 | -0.51(-2.85%) |
Apr 16, 2008 | 18.17 | 18.55 | 17.71 | 17.87 | 545,695 | -0.25(-1.38%) |
Apr 15, 2008 | 18.36 | 18.55 | 17.92 | 18.12 | 262,182 | -0.27(-1.47%) |
Apr 14, 2008 | 18.54 | 19.09 | 18.24 | 18.39 | 371,938 | -0.13(-0.70%) |
Apr 11, 2008 | 18.48 | 19.13 | 17.60 | 18.52 | 902,804 | +0.80(+4.51%) |
Apr 10, 2008 | 17.65 | 18.05 | 17.10 | 17.72 | 237,838 | +0.11(+0.62%) |
Apr 09, 2008 | 16.70 | 17.87 | 16.69 | 17.61 | 481,215 | +0.93(+5.58%) |
Apr 08, 2008 | 16.54 | 16.81 | 16.30 | 16.68 | 167,921 | +0.19(+1.15%) |
Apr 07, 2008 | 15.75 | 17.25 | 15.30 | 16.49 | 514,370 | +0.77(+4.90%) |
Apr 04, 2008 | 14.73 | 15.98 | 14.57 | 15.72 | 156,227 | +1.06(+7.23%) |
Apr 03, 2008 | 15.06 | 15.18 | 14.50 | 14.66 | 166,332 | -0.40(-2.66%) |
Apr 02, 2008 | 14.45 | 15.40 | 14.17 | 15.06 | 191,541 | +0.67(+4.66%) |
Apr 01, 2008 | 14.21 | 14.59 | 14.03 | 14.39 | 273,960 | -0.01(-0.07%) |
Mar 31, 2008 | 14.71 | 14.82 | 14.30 | 14.40 | 154,011 | -0.26(-1.77%) |
Mar 28, 2008 | 14.97 | 15.06 | 14.27 | 14.66 | 311,594 | -0.31(-2.07%) |
Mar 27, 2008 | 13.84 | 16.18 | 13.75 | 14.97 | 523,443 | +1.18(+8.56%) |
Mar 26, 2008 | 12.82 | 14.03 | 12.75 | 13.79 | 334,271 | +1.00(+7.82%) |
Mar 25, 2008 | 13.18 | 13.23 | 12.59 | 12.79 | 389,133 | -0.43(-3.25%) |
Mar 24, 2008 | 13.07 | 13.23 | 12.61 | 13.22 | 189,368 | +0.16(+1.23%) |
Mar 21, 2008 | 13.38 | 13.38 | 12.91 | 13.06 | 307,483 | +0.00(+0.00%) |
Mar 20, 2008 | 13.38 | 13.38 | 12.91 | 13.06 | 307,483 | -0.24(-1.80%) |
Mar 19, 2008 | 12.73 | 13.82 | 12.66 | 13.30 | 270,445 | +0.04(+0.30%) |
Mar 18, 2008 | 13.58 | 13.58 | 12.35 | 13.26 | 553,786 | -0.80(-5.69%) |
Mar 17, 2008 | 14.50 | 14.69 | 13.78 | 14.06 | 236,917 | -0.51(-3.50%) |
Mar 14, 2008 | 14.58 | 14.76 | 13.95 | 14.57 | 128,113 | -0.02(-0.14%) |
Mar 13, 2008 | 14.89 | 14.89 | 14.22 | 14.59 | 198,250 | -0.50(-3.31%) |
Mar 12, 2008 | 15.08 | 15.24 | 14.91 | 15.09 | 147,078 | +0.06(+0.40%) |
Mar 11, 2008 | 15.16 | 15.57 | 14.97 | 15.03 | 213,148 | +0.04(+0.27%) |
Mar 10, 2008 | 16.48 | 16.48 | 14.77 | 14.99 | 236,178 | -1.38(-8.43%) |
Mar 07, 2008 | 16.41 | 16.78 | 16.35 | 16.37 | 82,963 | -0.13(-0.79%) |
Mar 06, 2008 | 16.58 | 16.99 | 16.46 | 16.50 | 111,693 | -0.20(-1.20%) |
Mar 05, 2008 | 16.36 | 16.74 | 16.36 | 16.70 | 120,908 | +0.39(+2.39%) |
Mar 04, 2008 | 16.36 | 16.48 | 16.11 | 16.31 | 164,131 | -0.25(-1.51%) |
Mar 03, 2008 | 17.06 | 17.15 | 16.50 | 16.56 | 147,851 | -0.57(-3.33%) |
Feb 29, 2008 | 16.81 | 17.77 | 16.81 | 17.13 | 263,449 | +0.24(+1.42%) |
Feb 28, 2008 | 17.12 | 17.26 | 16.82 | 16.89 | 177,384 | -0.23(-1.34%) |
Feb 27, 2008 | 17.51 | 17.65 | 17.05 | 17.12 | 168,700 | -0.53(-3.00%) |
Feb 26, 2008 | 17.37 | 17.79 | 17.35 | 17.65 | 119,447 | +0.12(+0.68%) |
Feb 25, 2008 | 17.14 | 17.71 | 17.05 | 17.53 | 241,691 | +0.36(+2.10%) |
Feb 22, 2008 | 16.40 | 17.31 | 16.40 | 17.17 | 189,666 | +0.85(+5.21%) |
Feb 21, 2008 | 15.58 | 16.42 | 15.58 | 16.32 | 232,119 | -0.07(-0.43%) |
Feb 20, 2008 | 17.21 | 17.30 | 15.79 | 16.39 | 252,221 | -1.01(-5.80%) |
Feb 19, 2008 | 17.98 | 17.99 | 17.11 | 17.40 | 105,673 | -0.36(-2.03%) |
Feb 18, 2008 | 17.64 | 17.84 | 17.29 | 17.76 | 62,481 | +0.00(+0.00%) |
Feb 15, 2008 | 17.64 | 17.84 | 17.29 | 17.76 | 62,481 | +0.01(+0.06%) |
Feb 14, 2008 | 17.90 | 17.96 | 17.42 | 17.75 | 186,352 | -0.07(-0.39%) |
Feb 13, 2008 | 17.84 | 17.96 | 17.71 | 17.82 | 128,273 | +0.12(+0.68%) |
Feb 12, 2008 | 17.94 | 18.00 | 17.52 | 17.70 | 106,851 | -0.08(-0.45%) |
Feb 11, 2008 | 18.06 | 18.06 | 17.70 | 17.78 | 209,157 | -0.19(-1.06%) |
Feb 08, 2008 | 18.45 | 18.71 | 17.71 | 17.97 | 153,921 | -0.64(-3.44%) |
Feb 07, 2008 | 18.42 | 18.82 | 18.20 | 18.61 | 142,070 | +0.19(+1.03%) |
Feb 06, 2008 | 18.16 | 18.60 | 18.00 | 18.42 | 720,022 | +0.42(+2.33%) |
Feb 05, 2008 | 18.78 | 18.78 | 16.38 | 18.00 | 1,063,599 | -1.01(-5.31%) |
Feb 04, 2008 | 19.96 | 19.97 | 18.98 | 19.01 | 196,017 | -0.93(-4.66%) |
Feb 01, 2008 | 19.82 | 20.05 | 19.47 | 19.94 | 221,630 | +0.13(+0.66%) |
Jan 31, 2008 | 19.25 | 20.06 | 19.13 | 19.81 | 119,616 | +0.44(+2.27%) |
Jan 30, 2008 | 18.87 | 20.06 | 18.87 | 19.37 | 218,835 | +0.28(+1.47%) |
Jan 29, 2008 | 18.44 | 19.10 | 18.43 | 19.09 | 209,365 | +0.75(+4.09%) |
Jan 28, 2008 | 19.05 | 19.40 | 18.14 | 18.34 | 252,091 | -0.71(-3.73%) |
Jan 25, 2008 | 20.38 | 20.51 | 18.36 | 19.05 | 306,565 | -1.21(-5.97%) |
Jan 24, 2008 | 21.89 | 23.01 | 19.88 | 20.26 | 346,497 | -1.45(-6.68%) |
Jan 23, 2008 | 20.02 | 21.91 | 20.02 | 21.71 | 171,284 | +1.16(+5.64%) |
Jan 22, 2008 | 20.38 | 22.00 | 18.58 | 20.55 | 222,333 | -0.23(-1.11%) |
Jan 21, 2008 | 21.99 | 22.49 | 20.60 | 20.78 | 81,262 | +0.00(+0.00%) |
Jan 18, 2008 | 21.99 | 22.49 | 20.60 | 20.78 | 81,262 | -1.20(-5.46%) |
Jan 17, 2008 | 22.09 | 22.14 | 21.69 | 21.98 | 64,104 | -0.12(-0.54%) |
Jan 16, 2008 | 22.34 | 22.51 | 21.73 | 22.10 | 118,026 | -0.40(-1.78%) |
Jan 15, 2008 | 23.50 | 23.85 | 22.04 | 22.50 | 216,717 | -1.35(-5.66%) |
Jan 14, 2008 | 24.49 | 24.68 | 23.15 | 23.85 | 115,182 | -0.37(-1.53%) |
Jan 11, 2008 | 25.91 | 25.91 | 24.22 | 24.22 | 89,340 | -0.25(-1.02%) |
Jan 10, 2008 | 25.67 | 26.20 | 24.43 | 24.47 | 198,864 | -1.40(-5.41%) |
Jan 09, 2008 | 25.14 | 26.24 | 24.42 | 25.87 | 139,296 | +0.60(+2.37%) |
Jan 08, 2008 | 24.73 | 26.71 | 24.72 | 25.27 | 332,109 | +0.88(+3.61%) |
Jan 07, 2008 | 23.40 | 24.59 | 23.31 | 24.39 | 123,949 | +1.17(+5.04%) |
Jan 04, 2008 | 23.15 | 23.48 | 23.00 | 23.22 | 154,608 | -0.04(-0.17%) |
Jan 03, 2008 | 23.26 | 23.63 | 23.10 | 23.26 | 183,487 | -0.16(-0.68%) |
Jan 02, 2008 | 23.14 | 23.81 | 23.14 | 23.42 | 58,192 | -0.06(-0.26%) |
Jan 01, 2008 | 23.23 | 23.73 | 23.23 | 23.48 | 59,887 | +0.00(+0.00%) |
Dec 31, 2007 | 23.23 | 23.73 | 23.23 | 23.48 | 59,887 | +0.08(+0.34%) |
Dec 28, 2007 | 23.00 | 23.79 | 23.00 | 23.40 | 54,044 | +0.48(+2.09%) |
Dec 27, 2007 | 23.24 | 23.71 | 22.86 | 22.92 | 56,882 | -0.46(-1.97%) |
Dec 26, 2007 | 23.30 | 23.60 | 22.65 | 23.38 | 49,425 | -0.12(-0.51%) |
Dec 24, 2007 | 23.98 | 23.98 | 23.40 | 23.50 | 19,587 | -0.38(-1.59%) |
Dec 21, 2007 | 23.60 | 24.40 | 23.29 | 23.88 | 98,339 | +0.63(+2.71%) |
Dec 20, 2007 | 22.55 | 23.25 | 22.55 | 23.25 | 43,227 | +0.89(+3.98%) |
Dec 19, 2007 | 22.95 | 23.00 | 22.32 | 22.36 | 60,607 | -0.58(-2.53%) |
Dec 18, 2007 | 23.40 | 23.57 | 20.73 | 22.94 | 301,859 | -0.17(-0.74%) |
Dec 17, 2007 | 24.53 | 24.94 | 23.08 | 23.11 | 140,902 | -1.91(-7.63%) |
Dec 14, 2007 | 24.78 | 25.11 | 24.71 | 25.02 | 48,033 | +0.02(+0.08%) |
Dec 13, 2007 | 24.00 | 25.35 | 24.00 | 25.00 | 164,291 | +0.76(+3.14%) |
Dec 12, 2007 | 24.60 | 25.01 | 23.98 | 24.24 | 121,583 | -0.02(-0.08%) |
Dec 11, 2007 | 25.01 | 25.17 | 24.26 | 24.26 | 59,481 | -0.61(-2.45%) |
Dec 10, 2007 | 24.85 | 25.17 | 24.67 | 24.87 | 67,472 | +0.15(+0.61%) |
Dec 07, 2007 | 25.49 | 25.49 | 24.33 | 24.72 | 71,523 | -0.77(-3.02%) |
Dec 06, 2007 | 24.81 | 25.51 | 24.75 | 25.49 | 117,114 | +0.55(+2.21%) |
Dec 05, 2007 | 24.69 | 25.26 | 24.65 | 24.94 | 97,186 | +0.64(+2.63%) |
Dec 04, 2007 | 24.01 | 25.00 | 23.74 | 24.30 | 241,877 | +0.00(+0.00%) |
Dec 03, 2007 | 26.90 | 26.99 | 23.25 | 24.30 | 1,042,810 | -3.16(-11.51%) |
Nov 30, 2007 | 27.04 | 27.85 | 26.80 | 27.46 | 264,469 | +0.77(+2.88%) |
Nov 29, 2007 | 26.46 | 26.80 | 25.79 | 26.69 | 143,840 | +0.24(+0.91%) |
Nov 28, 2007 | 25.40 | 26.91 | 25.40 | 26.45 | 159,689 | +1.33(+5.29%) |
Nov 27, 2007 | 25.13 | 25.50 | 24.95 | 25.12 | 75,430 | +0.16(+0.64%) |
Nov 26, 2007 | 25.19 | 25.50 | 24.90 | 24.96 | 115,314 | -0.07(-0.28%) |
Nov 23, 2007 | 25.23 | 25.43 | 24.13 | 25.03 | 40,103 | +0.10(+0.40%) |
Nov 21, 2007 | 25.44 | 25.64 | 24.81 | 24.93 | 67,488 | -0.53(-2.08%) |
Nov 20, 2007 | 25.50 | 25.90 | 24.86 | 25.46 | 92,150 | +0.06(+0.24%) |
Nov 19, 2007 | 23.77 | 25.99 | 23.77 | 25.40 | 199,938 | +1.36(+5.66%) |
Nov 16, 2007 | 23.41 | 24.48 | 23.01 | 24.04 | 149,101 | +0.62(+2.65%) |
Nov 15, 2007 | 23.17 | 23.89 | 23.04 | 23.42 | 170,612 | +0.12(+0.52%) |
Nov 14, 2007 | 23.95 | 23.95 | 22.53 | 23.30 | 190,195 | -0.50(-2.10%) |
Nov 13, 2007 | 23.26 | 23.95 | 22.98 | 23.80 | 268,410 | +0.55(+2.37%) |
Nov 12, 2007 | 23.47 | 23.47 | 23.03 | 23.25 | 185,479 | -0.15(-0.64%) |
Nov 09, 2007 | 23.28 | 23.65 | 23.10 | 23.40 | 132,688 | +0.00(+0.00%) |
Nov 08, 2007 | 23.29 | 23.64 | 23.00 | 23.40 | 457,477 | +0.15(+0.65%) |
Nov 07, 2007 | 23.30 | 23.52 | 23.14 | 23.25 | 2,575,525 | -0.25(-1.06%) |
Nov 06, 2007 | 24.29 | 24.46 | 23.29 | 23.50 | 283,963 | -1.07(-4.35%) |
Nov 05, 2007 | 23.45 | 25.47 | 22.98 | 24.57 | 192,143 | +0.78(+3.28%) |
Nov 02, 2007 | 23.94 | 24.41 | 23.12 | 23.79 | 143,617 | -0.04(-0.17%) |
Nov 01, 2007 | 24.89 | 24.95 | 23.73 | 23.83 | 161,922 | -1.21(-4.83%) |
Oct 31, 2007 | 25.44 | 25.56 | 24.41 | 25.04 | 83,491 | -0.17(-0.67%) |
Oct 30, 2007 | 26.80 | 26.80 | 25.11 | 25.21 | 97,494 | -1.68(-6.25%) |
Oct 29, 2007 | 25.28 | 27.67 | 25.05 | 26.89 | 155,353 | +0.27(+1.01%) |
Oct 26, 2007 | 26.32 | 26.75 | 25.46 | 26.62 | 86,342 | +0.72(+2.78%) |
Oct 25, 2007 | 26.00 | 26.79 | 25.73 | 25.90 | 106,907 | +0.05(+0.19%) |
Oct 24, 2007 | 25.13 | 26.19 | 24.77 | 25.85 | 104,721 | +0.68(+2.70%) |
Oct 23, 2007 | 24.25 | 25.30 | 24.17 | 25.17 | 120,461 | +1.01(+4.18%) |
Oct 22, 2007 | 22.96 | 24.26 | 22.16 | 24.16 | 110,700 | +1.02(+4.41%) |
Oct 19, 2007 | 23.77 | 24.50 | 23.00 | 23.14 | 122,135 | -0.63(-2.65%) |
Oct 18, 2007 | 24.01 | 24.35 | 22.79 | 23.77 | 132,874 | -0.43(-1.78%) |
Oct 17, 2007 | 25.37 | 27.12 | 23.98 | 24.20 | 266,345 | -0.95(-3.78%) |
Oct 16, 2007 | 24.75 | 25.33 | 24.56 | 25.15 | 146,816 | +0.26(+1.04%) |
Oct 15, 2007 | 25.82 | 25.99 | 24.37 | 24.89 | 125,036 | -0.88(-3.41%) |
Oct 12, 2007 | 25.11 | 25.83 | 25.11 | 25.77 | 90,911 | +0.71(+2.83%) |
Oct 11, 2007 | 24.78 | 25.77 | 24.25 | 25.06 | 281,022 | +0.46(+1.87%) |
Oct 10, 2007 | 24.29 | 25.10 | 23.39 | 24.60 | 100,195 | +0.34(+1.40%) |
Oct 09, 2007 | 23.14 | 24.52 | 22.99 | 24.26 | 88,660 | +1.28(+5.57%) |
Oct 08, 2007 | 23.40 | 23.76 | 22.75 | 22.98 | 60,896 | -0.53(-2.25%) |
Oct 05, 2007 | 23.70 | 24.29 | 23.45 | 23.51 | 234,893 | +0.05(+0.21%) |
Oct 04, 2007 | 22.81 | 23.97 | 22.31 | 23.46 | 175,386 | +0.78(+3.44%) |
Oct 03, 2007 | 22.47 | 23.03 | 22.37 | 22.68 | 130,660 | +0.18(+0.80%) |
Oct 02, 2007 | 21.54 | 23.18 | 21.54 | 22.50 | 133,804 | +1.25(+5.88%) |
Oct 01, 2007 | 21.70 | 22.51 | 21.09 | 21.25 | 82,908 | -0.50(-2.30%) |
Sep 28, 2007 | 21.45 | 21.87 | 21.12 | 21.75 | 249,836 | +0.41(+1.92%) |
Sep 27, 2007 | 21.45 | 21.75 | 20.97 | 21.34 | 79,993 | +0.01(+0.05%) |
Sep 26, 2007 | 21.75 | 21.75 | 21.07 | 21.33 | 39,689 | -0.36(-1.66%) |
Sep 25, 2007 | 21.72 | 21.79 | 21.30 | 21.69 | 86,569 | -0.21(-0.96%) |
Sep 24, 2007 | 21.43 | 21.99 | 20.86 | 21.90 | 151,095 | +0.53(+2.48%) |
Sep 21, 2007 | 21.90 | 22.25 | 20.61 | 21.37 | 148,407 | -0.53(-2.42%) |
Sep 20, 2007 | 22.47 | 22.60 | 21.79 | 21.90 | 50,243 | -0.68(-3.01%) |
Sep 19, 2007 | 22.76 | 23.00 | 21.70 | 22.58 | 90,294 | -0.02(-0.09%) |
Sep 18, 2007 | 22.60 | 24.00 | 22.25 | 22.60 | 347,073 | +0.11(+0.49%) |
Sep 17, 2007 | 21.56 | 22.55 | 21.50 | 22.49 | 135,299 | +0.99(+4.60%) |
Sep 14, 2007 | 20.94 | 21.64 | 20.94 | 21.50 | 116,497 | +0.52(+2.48%) |
Sep 13, 2007 | 20.17 | 21.49 | 19.76 | 20.98 | 231,629 | +0.69(+3.40%) |
Sep 12, 2007 | 19.09 | 20.29 | 18.97 | 20.29 | 175,861 | +1.21(+6.34%) |
Sep 11, 2007 | 18.06 | 20.24 | 18.06 | 19.08 | 268,811 | +1.26(+7.07%) |
Sep 10, 2007 | 17.63 | 18.06 | 17.14 | 17.82 | 36,813 | +0.33(+1.89%) |
Sep 07, 2007 | 18.00 | 18.00 | 17.33 | 17.49 | 26,354 | -0.50(-2.78%) |
Sep 06, 2007 | 17.45 | 18.00 | 17.45 | 17.99 | 21,931 | +0.56(+3.21%) |
Sep 05, 2007 | 17.90 | 18.00 | 17.24 | 17.43 | 30,748 | -0.57(-3.17%) |
Sep 04, 2007 | 17.61 | 18.04 | 17.61 | 18.00 | 101,353 | +0.38(+2.16%) |
Aug 31, 2007 | 18.45 | 18.45 | 17.35 | 17.62 | 21,833 | -0.57(-3.13%) |
Aug 30, 2007 | 18.26 | 18.51 | 17.69 | 18.19 | 47,507 | -0.37(-1.99%) |
Aug 29, 2007 | 17.75 | 19.00 | 17.75 | 18.56 | 47,152 | +0.99(+5.63%) |
Aug 28, 2007 | 16.85 | 17.64 | 16.79 | 17.57 | 62,776 | +0.60(+3.54%) |
Aug 27, 2007 | 17.13 | 17.16 | 16.79 | 16.97 | 158,683 | -0.13(-0.76%) |
Aug 24, 2007 | 17.18 | 17.24 | 16.81 | 17.10 | 18,854 | +0.04(+0.23%) |
Aug 23, 2007 | 17.26 | 17.50 | 16.96 | 17.06 | 60,531 | +0.07(+0.41%) |
Aug 22, 2007 | 17.07 | 17.13 | 16.75 | 16.99 | 151,557 | +0.12(+0.71%) |
Aug 21, 2007 | 17.06 | 17.06 | 16.81 | 16.87 | 118,622 | -0.13(-0.76%) |
Aug 20, 2007 | 16.98 | 17.37 | 16.85 | 17.00 | 39,911 | +0.03(+0.18%) |
Aug 17, 2007 | 17.30 | 17.80 | 16.68 | 16.97 | 164,047 | -0.01(-0.06%) |
Aug 16, 2007 | 15.01 | 16.98 | 14.92 | 16.98 | 80,715 | +1.98(+13.20%) |
Aug 15, 2007 | 15.00 | 15.59 | 14.54 | 15.00 | 92,938 | +0.00(+0.00%) |
Aug 14, 2007 | 15.34 | 15.49 | 14.55 | 15.00 | 47,216 | -0.19(-1.25%) |
Aug 13, 2007 | 14.85 | 15.75 | 14.69 | 15.19 | 65,611 | +0.71(+4.90%) |
Aug 10, 2007 | 14.50 | 15.01 | 13.86 | 14.48 | 82,676 | -0.02(-0.14%) |
Aug 09, 2007 | 15.25 | 16.00 | 14.50 | 14.50 | 66,098 | -0.52(-3.46%) |
Aug 08, 2007 | 14.42 | 15.57 | 14.42 | 15.02 | 72,718 | +0.79(+5.55%) |
Aug 07, 2007 | 14.01 | 14.45 | 13.75 | 14.23 | 573,965 | +0.24(+1.72%) |
Aug 06, 2007 | 13.95 | 14.27 | 13.95 | 13.99 | 78,158 | +0.02(+0.14%) |
Aug 03, 2007 | 14.01 | 14.23 | 13.89 | 13.97 | 65,788 | -0.42(-2.92%) |
Aug 02, 2007 | 14.11 | 14.40 | 13.85 | 14.39 | 15,242 | +0.18(+1.27%) |
Aug 01, 2007 | 13.98 | 14.21 | 13.85 | 14.21 | 54,310 | +0.19(+1.36%) |
Jul 31, 2007 | 14.09 | 14.09 | 13.96 | 14.02 | 19,135 | +0.02(+0.14%) |
Jul 30, 2007 | 14.04 | 14.19 | 13.94 | 14.00 | 9,669 | -0.11(-0.78%) |
Jul 27, 2007 | 14.46 | 14.48 | 13.96 | 14.11 | 72,499 | -0.46(-3.16%) |
Jul 26, 2007 | 13.86 | 14.70 | 13.86 | 14.57 | 58,375 | +0.44(+3.11%) |
Jul 25, 2007 | 13.76 | 14.13 | 13.74 | 14.13 | 61,868 | +0.45(+3.29%) |
Jul 24, 2007 | 13.77 | 13.97 | 13.28 | 13.68 | 44,988 | -0.30(-2.15%) |
Jul 23, 2007 | 14.05 | 14.28 | 13.88 | 13.98 | 12,234 | -0.03(-0.21%) |
Jul 20, 2007 | 14.00 | 14.07 | 13.91 | 14.01 | 31,992 | +0.01(+0.07%) |
Jul 19, 2007 | 14.00 | 14.34 | 13.68 | 14.00 | 156,165 | +0.00(+0.00%) |
Jul 18, 2007 | 14.00 | 14.06 | 13.84 | 14.00 | 97,168 | +0.01(+0.07%) |
Jul 17, 2007 | 14.13 | 14.21 | 13.99 | 13.99 | 15,552 | -0.05(-0.36%) |
Jul 16, 2007 | 14.83 | 14.83 | 13.88 | 14.04 | 28,321 | -0.75(-5.07%) |
Jul 13, 2007 | 15.05 | 15.05 | 14.66 | 14.79 | 13,920 | -0.14(-0.94%) |
Jul 12, 2007 | 14.94 | 14.97 | 14.89 | 14.93 | 15,157 | +0.11(+0.74%) |
Jul 11, 2007 | 14.98 | 15.05 | 14.80 | 14.82 | 13,174 | -0.19(-1.27%) |
Jul 10, 2007 | 14.70 | 15.05 | 14.70 | 15.01 | 30,081 | +0.14(+0.94%) |
Jul 09, 2007 | 14.88 | 14.99 | 14.50 | 14.87 | 10,194 | -0.18(-1.20%) |
Jul 06, 2007 | 14.86 | 15.09 | 14.85 | 15.05 | 30,778 | +0.08(+0.53%) |
Jul 05, 2007 | 15.00 | 15.00 | 14.60 | 14.97 | 41,773 | +0.47(+3.24%) |
Jul 03, 2007 | 14.05 | 14.54 | 14.05 | 14.50 | 7,086 | +0.05(+0.35%) |
Jul 02, 2007 | 14.30 | 14.56 | 14.08 | 14.45 | 82,827 | +0.25(+1.76%) |
Jun 29, 2007 | 14.17 | 14.28 | 13.94 | 14.20 | 166,033 | +0.19(+1.36%) |
Jun 28, 2007 | 14.26 | 14.30 | 13.88 | 14.01 | 235,693 | -0.20(-1.41%) |
Jun 27, 2007 | 13.89 | 14.24 | 13.87 | 14.21 | 51,978 | +0.22(+1.57%) |
Jun 26, 2007 | 14.09 | 14.10 | 13.88 | 13.99 | 83,335 | -0.07(-0.50%) |
Jun 25, 2007 | 14.24 | 14.24 | 13.90 | 14.06 | 184,675 | +0.21(+1.52%) |
Jun 22, 2007 | 13.90 | 14.67 | 13.85 | 13.85 | 786,235 | -0.27(-1.91%) |
Jun 21, 2007 | 14.25 | 14.50 | 13.96 | 14.12 | 50,915 | +0.06(+0.43%) |
Jun 20, 2007 | 14.07 | 14.24 | 13.80 | 14.06 | 108,700 | +0.22(+1.59%) |
Jun 19, 2007 | 13.70 | 14.11 | 13.63 | 13.84 | 42,700 | -0.01(-0.07%) |
Jun 18, 2007 | 13.78 | 14.00 | 13.70 | 13.85 | 40,500 | -0.06(-0.43%) |
Jun 15, 2007 | 14.16 | 14.16 | 13.91 | 13.91 | 36,800 | -0.26(-1.83%) |
Jun 14, 2007 | 14.25 | 14.33 | 14.05 | 14.17 | 60,800 | -0.08(-0.56%) |
Jun 13, 2007 | 14.26 | 14.50 | 14.24 | 14.25 | 70,200 | +0.00(+0.00%) |
Jun 12, 2007 | 14.48 | 14.61 | 14.25 | 14.25 | 39,600 | -0.24(-1.66%) |
Jun 11, 2007 | 14.14 | 14.72 | 14.10 | 14.49 | 45,457 | +0.39(+2.77%) |
Jun 08, 2007 | 13.92 | 14.12 | 13.90 | 14.10 | 61,327 | +0.10(+0.71%) |
Jun 07, 2007 | 14.03 | 14.36 | 13.88 | 14.00 | 99,714 | -0.28(-1.96%) |
Jun 06, 2007 | 14.60 | 14.60 | 14.25 | 14.28 | 88,812 | -0.48(-3.25%) |
Jun 05, 2007 | 15.00 | 15.03 | 14.62 | 14.76 | 120,078 | -0.24(-1.60%) |
Jun 04, 2007 | 14.99 | 15.00 | 14.80 | 15.00 | 101,030 | +0.00(+0.00%) |
Jun 01, 2007 | 15.00 | 15.04 | 14.80 | 15.00 | 81,634 | +0.18(+1.21%) |
May 31, 2007 | 14.90 | 15.01 | 14.57 | 14.82 | 151,563 | -0.28(-1.85%) |
May 30, 2007 | 15.00 | 15.14 | 14.99 | 15.10 | 120,193 | -0.17(-1.11%) |
May 29, 2007 | 15.15 | 15.30 | 15.05 | 15.27 | 138,427 | +0.10(+0.66%) |
May 25, 2007 | 15.23 | 15.23 | 15.10 | 15.17 | 43,782 | -0.05(-0.33%) |
May 24, 2007 | 15.34 | 15.34 | 14.85 | 15.22 | 199,633 | -0.03(-0.20%) |
May 23, 2007 | 15.75 | 15.75 | 15.05 | 15.25 | 103,366 | -0.37(-2.37%) |
May 22, 2007 | 15.59 | 15.75 | 15.32 | 15.62 | 141,901 | -0.01(-0.06%) |
May 21, 2007 | 15.23 | 15.63 | 15.10 | 15.63 | 157,104 | +0.45(+2.96%) |
May 18, 2007 | 15.05 | 15.29 | 15.05 | 15.18 | 140,549 | +0.05(+0.33%) |
May 17, 2007 | 15.29 | 15.59 | 15.05 | 15.13 | 426,648 | -0.32(-2.07%) |
May 16, 2007 | 15.95 | 15.97 | 15.03 | 15.45 | 357,578 | -0.51(-3.20%) |