Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
May 29, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
May 28, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
May 27, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
May 26, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 63,825 | +1.54(+8.73%) |
May 22, 2008 | 17.63 | 17.85 | 17.54 | 17.69 | 2,448,906 | +0.03(+0.14%) |
May 21, 2008 | 18.04 | 18.17 | 17.56 | 17.67 | 2,628,325 | +0.10(+0.58%) |
May 20, 2008 | 17.85 | 17.90 | 17.52 | 17.57 | 1,730,217 | -0.54(-2.98%) |
May 19, 2008 | 18.35 | 18.35 | 18.06 | 18.11 | 2,218,742 | -0.29(-1.56%) |
May 16, 2008 | 18.11 | 18.43 | 18.11 | 18.39 | 1,063,142 | +0.26(+1.44%) |
May 15, 2008 | 17.91 | 18.16 | 17.90 | 18.13 | 944,939 | -0.02(-0.09%) |
May 14, 2008 | 18.05 | 18.38 | 18.02 | 18.15 | 1,707,236 | +0.15(+0.84%) |
May 13, 2008 | 18.00 | 18.19 | 17.76 | 18.00 | 1,483,576 | -0.24(-1.30%) |
May 12, 2008 | 18.11 | 18.28 | 17.96 | 18.23 | 2,452,484 | +0.06(+0.33%) |
May 09, 2008 | 18.18 | 18.36 | 18.12 | 18.17 | 960,583 | -0.22(-1.19%) |
May 08, 2008 | 18.36 | 18.45 | 18.11 | 18.39 | 2,985,744 | +0.89(+5.11%) |
May 07, 2008 | 18.15 | 18.18 | 17.49 | 17.50 | 2,852,275 | -1.10(-5.90%) |
May 06, 2008 | 18.34 | 18.60 | 18.14 | 18.60 | 2,584,338 | +0.15(+0.82%) |
May 05, 2008 | 18.40 | 18.71 | 18.37 | 18.44 | 2,497,929 | +0.08(+0.41%) |
May 02, 2008 | 18.39 | 18.50 | 18.21 | 18.37 | 4,174,998 | +0.08(+0.46%) |
May 01, 2008 | 18.09 | 18.38 | 18.07 | 18.28 | 5,310,174 | +0.08(+0.42%) |
Apr 30, 2008 | 18.16 | 18.53 | 17.94 | 18.21 | 2,372,347 | +0.04(+0.23%) |
Apr 29, 2008 | 18.14 | 18.34 | 18.08 | 18.17 | 1,731,632 | +0.30(+1.70%) |
Apr 28, 2008 | 17.55 | 18.04 | 17.55 | 17.86 | 1,314,160 | +0.16(+0.91%) |
Apr 25, 2008 | 17.90 | 18.06 | 17.40 | 17.70 | 1,876,121 | -0.84(-4.51%) |
Apr 24, 2008 | 18.40 | 18.74 | 18.18 | 18.54 | 4,123,137 | +0.16(+0.87%) |
Apr 23, 2008 | 17.93 | 18.50 | 17.79 | 18.38 | 6,144,288 | +0.65(+3.67%) |
Apr 22, 2008 | 17.74 | 17.94 | 17.48 | 17.73 | 2,032,279 | -0.30(-1.64%) |
Apr 21, 2008 | 18.04 | 18.05 | 17.65 | 18.02 | 2,029,643 | -0.04(-0.23%) |
Apr 18, 2008 | 18.30 | 18.30 | 17.89 | 18.07 | 2,828,603 | +0.01(+0.05%) |
Apr 17, 2008 | 17.97 | 18.17 | 17.85 | 18.06 | 2,843,233 | +0.00(+0.00%) |
Apr 16, 2008 | 17.74 | 18.08 | 17.71 | 18.06 | 6,126,948 | +0.58(+3.33%) |
Apr 15, 2008 | 17.39 | 17.53 | 17.23 | 17.47 | 3,327,488 | +0.52(+3.04%) |
Apr 14, 2008 | 17.06 | 17.33 | 16.87 | 16.96 | 1,752,464 | -0.11(-0.64%) |
Apr 11, 2008 | 17.71 | 17.71 | 16.96 | 17.07 | 1,743,574 | -0.56(-3.16%) |
Apr 10, 2008 | 17.35 | 17.69 | 17.14 | 17.63 | 1,556,360 | +0.28(+1.61%) |
Apr 09, 2008 | 17.84 | 17.89 | 17.35 | 17.35 | 1,895,647 | -0.95(-5.21%) |
Apr 08, 2008 | 18.15 | 18.58 | 18.15 | 18.30 | 1,190,062 | -0.07(-0.37%) |
Apr 07, 2008 | 18.29 | 18.57 | 18.15 | 18.37 | 1,225,600 | +0.43(+2.40%) |
Apr 04, 2008 | 18.44 | 18.44 | 17.82 | 17.94 | 1,263,111 | -0.33(-1.80%) |
Apr 03, 2008 | 17.41 | 18.33 | 17.41 | 18.27 | 1,486,016 | +0.45(+2.51%) |
Apr 02, 2008 | 18.23 | 18.25 | 17.69 | 17.82 | 3,135,838 | -0.89(-4.78%) |
Apr 01, 2008 | 17.96 | 18.73 | 17.96 | 18.71 | 1,870,315 | +0.76(+4.23%) |
Mar 31, 2008 | 17.74 | 18.01 | 17.70 | 17.96 | 1,258,378 | +0.09(+0.52%) |
Mar 28, 2008 | 18.42 | 18.48 | 17.80 | 17.86 | 1,685,757 | -0.90(-4.81%) |
Mar 27, 2008 | 19.23 | 19.29 | 18.71 | 18.77 | 2,170,634 | -0.14(-0.71%) |
Mar 26, 2008 | 19.09 | 19.28 | 18.88 | 18.90 | 1,181,436 | -0.19(-1.02%) |
Mar 25, 2008 | 18.57 | 19.12 | 18.44 | 19.09 | 1,659,310 | +1.00(+5.55%) |
Mar 24, 2008 | 17.30 | 18.48 | 17.30 | 18.09 | 2,276,333 | +0.34(+1.90%) |
Mar 21, 2008 | 17.18 | 17.82 | 16.82 | 17.75 | 1,846,612 | +0.00(+0.00%) |
Mar 20, 2008 | 17.18 | 17.82 | 16.82 | 17.75 | 1,846,612 | +0.30(+1.74%) |
Mar 19, 2008 | 18.56 | 18.56 | 17.41 | 17.45 | 1,977,763 | -1.63(-8.54%) |
Mar 18, 2008 | 18.38 | 19.17 | 18.37 | 19.08 | 1,812,821 | +0.98(+5.41%) |
Mar 17, 2008 | 17.31 | 18.53 | 17.31 | 18.10 | 3,218,704 | +0.00(+0.00%) |
Mar 14, 2008 | 19.33 | 19.33 | 18.07 | 18.10 | 2,583,738 | -0.89(-4.71%) |
Mar 13, 2008 | 18.44 | 19.23 | 18.41 | 18.99 | 1,917,657 | -0.21(-1.10%) |
Mar 12, 2008 | 19.64 | 19.88 | 19.16 | 19.20 | 1,490,863 | -1.00(-4.97%) |
Mar 11, 2008 | 19.49 | 20.21 | 19.19 | 20.21 | 1,991,476 | +1.61(+8.67%) |
Mar 10, 2008 | 19.14 | 19.37 | 18.49 | 18.60 | 1,944,018 | +0.06(+0.32%) |
Mar 07, 2008 | 18.79 | 19.14 | 18.38 | 18.54 | 2,274,906 | +0.65(+3.63%) |
Mar 06, 2008 | 18.44 | 18.74 | 17.82 | 17.89 | 1,261,602 | -0.60(-3.24%) |
Mar 05, 2008 | 18.07 | 18.89 | 18.07 | 18.49 | 2,816,552 | +1.27(+7.41%) |
Mar 04, 2008 | 17.36 | 17.59 | 16.88 | 17.21 | 2,376,462 | -0.91(-5.03%) |
Mar 03, 2008 | 18.14 | 18.31 | 17.74 | 18.12 | 1,602,750 | +0.20(+1.13%) |
Feb 29, 2008 | 18.66 | 18.66 | 17.89 | 17.92 | 1,498,288 | -1.14(-5.98%) |
Feb 28, 2008 | 19.71 | 19.95 | 19.05 | 19.06 | 1,112,926 | -0.95(-4.77%) |
Feb 27, 2008 | 19.74 | 20.18 | 19.56 | 20.02 | 1,378,768 | +0.03(+0.13%) |
Feb 26, 2008 | 19.54 | 20.09 | 19.40 | 19.99 | 1,841,851 | +0.56(+2.87%) |
Feb 25, 2008 | 18.77 | 19.44 | 18.77 | 19.43 | 2,546,505 | -0.62(-3.07%) |
Feb 22, 2008 | 19.66 | 20.09 | 19.32 | 20.05 | 1,631,086 | +0.60(+3.08%) |
Feb 21, 2008 | 20.49 | 20.49 | 19.42 | 19.45 | 1,738,971 | -0.76(-3.76%) |
Feb 20, 2008 | 20.05 | 20.34 | 19.64 | 20.21 | 1,613,548 | -0.23(-1.12%) |
Feb 19, 2008 | 21.10 | 21.10 | 20.29 | 20.44 | 1,782,922 | -0.60(-2.85%) |
Feb 18, 2008 | 20.82 | 21.04 | 20.61 | 21.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.82 | 21.04 | 20.61 | 21.04 | 2,169,669 | +0.97(+4.84%) |
Feb 14, 2008 | 20.59 | 20.59 | 20.02 | 20.07 | 3,036,539 | +0.32(+1.62%) |
Feb 13, 2008 | 19.67 | 19.84 | 19.47 | 19.74 | 2,574,137 | -0.09(-0.47%) |
Feb 12, 2008 | 19.71 | 20.02 | 19.52 | 19.84 | 2,224,647 | -0.15(-0.76%) |
Feb 11, 2008 | 19.58 | 20.01 | 19.22 | 19.99 | 969,067 | +0.41(+2.11%) |
Feb 08, 2008 | 19.63 | 20.01 | 19.42 | 19.58 | 800,818 | -0.35(-1.74%) |
Feb 07, 2008 | 19.42 | 19.97 | 18.99 | 19.92 | 1,181,880 | +0.58(+3.01%) |
Feb 06, 2008 | 19.71 | 20.61 | 19.25 | 19.34 | 1,324,549 | -0.23(-1.16%) |
Feb 05, 2008 | 21.03 | 21.03 | 19.57 | 19.57 | 1,476,169 | -1.38(-6.61%) |
Feb 04, 2008 | 21.10 | 21.19 | 20.78 | 20.95 | 1,763,111 | -0.21(-1.00%) |
Feb 01, 2008 | 20.29 | 21.21 | 20.29 | 21.16 | 1,833,095 | +1.18(+5.91%) |
Jan 31, 2008 | 19.31 | 20.23 | 19.02 | 19.98 | 1,908,688 | +0.16(+0.81%) |
Jan 30, 2008 | 20.01 | 20.68 | 19.57 | 19.82 | 2,249,348 | +0.08(+0.43%) |
Jan 29, 2008 | 19.76 | 19.91 | 19.43 | 19.74 | 3,094,730 | +0.51(+2.63%) |
Jan 28, 2008 | 18.43 | 19.27 | 18.43 | 19.23 | 1,187,188 | +0.41(+2.20%) |
Jan 25, 2008 | 19.66 | 19.75 | 18.51 | 18.82 | 1,799,498 | -0.15(-0.80%) |
Jan 24, 2008 | 18.40 | 19.18 | 18.40 | 18.97 | 1,578,871 | +0.25(+1.35%) |
Jan 23, 2008 | 18.07 | 18.75 | 17.17 | 18.71 | 3,272,597 | +1.22(+6.95%) |
Jan 22, 2008 | 16.98 | 18.13 | 16.46 | 17.50 | 3,236,481 | -1.49(-7.83%) |
Jan 21, 2008 | 19.42 | 19.42 | 18.40 | 18.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.42 | 19.42 | 18.40 | 18.99 | 2,409,395 | +1.00(+5.54%) |
Jan 17, 2008 | 18.91 | 18.99 | 17.90 | 17.99 | 2,313,473 | +0.10(+0.57%) |
Jan 16, 2008 | 17.86 | 18.35 | 17.38 | 17.89 | 2,049,506 | -0.44(-2.40%) |
Jan 15, 2008 | 18.79 | 18.91 | 18.23 | 18.33 | 1,683,978 | -1.37(-6.94%) |
Jan 14, 2008 | 19.48 | 19.85 | 19.48 | 19.69 | 1,685,022 | -0.26(-1.31%) |
Jan 11, 2008 | 19.70 | 20.41 | 19.47 | 19.96 | 3,481,119 | +0.57(+2.92%) |
Jan 10, 2008 | 18.85 | 19.62 | 18.68 | 19.39 | 4,222,341 | +1.49(+8.30%) |
Jan 09, 2008 | 17.29 | 17.90 | 17.09 | 17.90 | 1,922,442 | +1.06(+6.26%) |
Jan 08, 2008 | 17.30 | 17.54 | 16.85 | 16.85 | 1,518,997 | -0.50(-2.87%) |
Jan 07, 2008 | 17.71 | 17.71 | 16.94 | 17.35 | 1,475,258 | +0.11(+0.64%) |
Jan 04, 2008 | 17.47 | 17.64 | 17.11 | 17.24 | 1,481,452 | -0.59(-3.31%) |
Jan 03, 2008 | 17.77 | 18.13 | 17.75 | 17.83 | 1,258,117 | -0.19(-1.03%) |
Jan 02, 2008 | 18.51 | 18.71 | 18.01 | 18.01 | 1,702,013 | -0.89(-4.73%) |
Jan 01, 2008 | 19.09 | 19.31 | 18.84 | 18.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.09 | 19.31 | 18.84 | 18.91 | 917,668 | -0.12(-0.62%) |
Dec 28, 2007 | 19.11 | 19.42 | 18.83 | 19.03 | 1,517,204 | +0.03(+0.13%) |
Dec 27, 2007 | 18.93 | 19.38 | 18.93 | 19.00 | 1,474,054 | -0.06(-0.31%) |
Dec 26, 2007 | 18.99 | 19.07 | 18.85 | 19.06 | 645,021 | +0.10(+0.53%) |
Dec 24, 2007 | 18.72 | 18.99 | 18.68 | 18.96 | 676,666 | +0.54(+2.93%) |
Dec 21, 2007 | 18.17 | 18.44 | 18.01 | 18.42 | 1,140,097 | +0.95(+5.41%) |
Dec 20, 2007 | 17.36 | 17.56 | 17.12 | 17.47 | 1,341,930 | +0.32(+1.87%) |
Dec 19, 2007 | 17.18 | 17.57 | 17.07 | 17.15 | 1,645,546 | +0.82(+5.01%) |
Dec 18, 2007 | 16.37 | 16.49 | 15.74 | 16.33 | 1,240,644 | +0.60(+3.81%) |
Dec 17, 2007 | 16.46 | 16.46 | 15.73 | 15.74 | 1,575,164 | -0.81(-4.90%) |
Dec 14, 2007 | 16.86 | 16.86 | 16.46 | 16.55 | 846,997 | -0.35(-2.10%) |
Dec 13, 2007 | 16.59 | 17.00 | 16.57 | 16.90 | 1,373,380 | -0.15(-0.89%) |
Dec 12, 2007 | 17.39 | 17.63 | 16.73 | 17.05 | 1,507,304 | +0.17(+1.00%) |
Dec 11, 2007 | 17.47 | 17.70 | 16.87 | 16.88 | 1,365,283 | -0.58(-3.33%) |
Dec 10, 2007 | 17.42 | 17.54 | 17.31 | 17.47 | 740,975 | -0.11(-0.62%) |
Dec 07, 2007 | 17.41 | 17.68 | 17.31 | 17.58 | 1,171,509 | -0.38(-2.12%) |
Dec 06, 2007 | 17.73 | 18.04 | 17.47 | 17.96 | 1,389,591 | -0.19(-1.07%) |
Dec 05, 2007 | 17.92 | 18.19 | 17.69 | 18.15 | 1,617,114 | +0.39(+2.19%) |
Dec 04, 2007 | 17.72 | 17.90 | 17.54 | 17.76 | 2,495,107 | -0.20(-1.13%) |
Dec 03, 2007 | 18.23 | 18.25 | 17.85 | 17.96 | 2,042,191 | -1.54(-7.92%) |
Nov 30, 2007 | 19.55 | 20.00 | 19.03 | 19.51 | 3,055,493 | +1.11(+6.01%) |
Nov 29, 2007 | 18.36 | 18.49 | 18.01 | 18.40 | 2,040,812 | +0.71(+4.01%) |
Nov 28, 2007 | 16.77 | 17.87 | 16.77 | 17.69 | 3,207,355 | +0.98(+5.86%) |
Nov 27, 2007 | 16.25 | 16.87 | 15.98 | 16.71 | 2,925,400 | +0.76(+4.76%) |
Nov 26, 2007 | 16.56 | 16.87 | 15.95 | 15.95 | 1,730,482 | +0.10(+0.64%) |
Nov 23, 2007 | 15.69 | 15.98 | 15.57 | 15.85 | 525,257 | +0.40(+2.57%) |
Nov 21, 2007 | 16.02 | 16.02 | 15.27 | 15.46 | 1,496,229 | -1.30(-7.76%) |
Nov 20, 2007 | 16.23 | 17.04 | 16.23 | 16.76 | 2,487,700 | +0.84(+5.30%) |
Nov 19, 2007 | 16.14 | 16.71 | 15.80 | 15.91 | 1,350,013 | -0.72(-4.31%) |
Nov 16, 2007 | 16.25 | 16.70 | 16.11 | 16.63 | 1,831,588 | +0.46(+2.82%) |
Nov 15, 2007 | 16.63 | 16.63 | 16.02 | 16.17 | 1,265,521 | -0.35(-2.14%) |
Nov 14, 2007 | 16.81 | 17.04 | 16.42 | 16.53 | 1,985,102 | +0.23(+1.40%) |
Nov 13, 2007 | 15.54 | 16.32 | 15.54 | 16.30 | 1,980,373 | +1.42(+9.53%) |
Nov 12, 2007 | 15.58 | 15.79 | 14.72 | 14.88 | 4,091,401 | -1.62(-9.82%) |
Nov 09, 2007 | 16.51 | 16.93 | 16.21 | 16.50 | 3,032,560 | -0.66(-3.84%) |
Nov 08, 2007 | 17.56 | 17.82 | 16.41 | 17.16 | 3,858,151 | +0.09(+0.54%) |
Nov 07, 2007 | 17.60 | 17.87 | 17.04 | 17.07 | 2,332,531 | -0.35(-2.03%) |
Nov 06, 2007 | 17.60 | 17.63 | 16.91 | 17.42 | 3,058,708 | +0.02(+0.10%) |
Nov 05, 2007 | 16.86 | 17.90 | 16.86 | 17.41 | 2,814,710 | -1.81(-9.40%) |
Nov 02, 2007 | 19.42 | 19.58 | 18.78 | 19.21 | 1,730,600 | -0.28(-1.43%) |
Nov 01, 2007 | 20.07 | 20.25 | 19.32 | 19.49 | 2,580,273 | -1.21(-5.83%) |
Oct 31, 2007 | 20.43 | 20.77 | 20.09 | 20.70 | 1,843,138 | +0.54(+2.68%) |
Oct 30, 2007 | 20.57 | 20.62 | 20.01 | 20.16 | 2,653,484 | -0.05(-0.25%) |
Oct 29, 2007 | 19.80 | 20.46 | 19.80 | 20.21 | 2,418,642 | +1.34(+7.11%) |
Oct 26, 2007 | 18.43 | 18.93 | 18.40 | 18.87 | 2,718,922 | +1.03(+5.77%) |
Oct 25, 2007 | 17.76 | 17.90 | 17.49 | 17.84 | 1,798,123 | +0.36(+2.08%) |
Oct 24, 2007 | 17.68 | 17.68 | 16.98 | 17.47 | 1,705,011 | -0.46(-2.59%) |
Oct 23, 2007 | 17.74 | 17.96 | 17.49 | 17.94 | 1,433,973 | +0.95(+5.56%) |
Oct 22, 2007 | 16.46 | 17.16 | 16.28 | 16.99 | 2,344,111 | +0.14(+0.80%) |
Oct 19, 2007 | 17.96 | 17.96 | 16.81 | 16.86 | 2,472,049 | -1.20(-6.64%) |
Oct 18, 2007 | 17.72 | 18.10 | 17.47 | 18.06 | 1,969,062 | -0.36(-1.97%) |
Oct 17, 2007 | 17.49 | 18.61 | 17.49 | 18.42 | 4,404,717 | +1.38(+8.07%) |
Oct 16, 2007 | 17.31 | 17.45 | 16.88 | 17.04 | 2,114,651 | -0.30(-1.70%) |
Oct 15, 2007 | 17.69 | 17.73 | 17.09 | 17.34 | 2,350,271 | +0.08(+0.49%) |
Oct 12, 2007 | 17.09 | 17.31 | 16.87 | 17.25 | 1,811,593 | +0.32(+1.89%) |
Oct 11, 2007 | 17.73 | 17.73 | 16.88 | 16.93 | 3,009,803 | -0.50(-2.86%) |
Oct 10, 2007 | 17.52 | 17.56 | 17.17 | 17.43 | 1,260,664 | -0.35(-1.95%) |
Oct 09, 2007 | 17.63 | 17.90 | 17.41 | 17.78 | 1,072,666 | +0.57(+3.34%) |
Oct 08, 2007 | 17.09 | 17.25 | 16.97 | 17.20 | 984,412 | -0.41(-2.30%) |
Oct 05, 2007 | 17.61 | 17.80 | 17.43 | 17.61 | 4,025,076 | +0.29(+1.66%) |
Oct 04, 2007 | 16.98 | 17.41 | 16.82 | 17.32 | 1,302,125 | +0.14(+0.84%) |
Oct 03, 2007 | 17.88 | 17.93 | 17.05 | 17.18 | 2,304,781 | -0.97(-5.35%) |
Oct 02, 2007 | 18.34 | 18.44 | 17.94 | 18.15 | 2,292,580 | +0.08(+0.42%) |
Oct 01, 2007 | 17.81 | 18.31 | 17.74 | 18.07 | 2,275,522 | +0.48(+2.73%) |
Sep 28, 2007 | 17.69 | 18.02 | 17.20 | 17.59 | 2,495,267 | -0.16(-0.90%) |
Sep 27, 2007 | 17.25 | 17.76 | 17.14 | 17.75 | 4,391,595 | +1.56(+9.64%) |
Sep 26, 2007 | 15.91 | 16.25 | 15.91 | 16.19 | 1,599,937 | +0.28(+1.75%) |
Sep 25, 2007 | 15.68 | 15.96 | 15.29 | 15.91 | 2,262,254 | +0.78(+5.13%) |
Sep 24, 2007 | 15.23 | 15.42 | 15.03 | 15.14 | 2,812,388 | +0.24(+1.64%) |
Sep 21, 2007 | 14.81 | 14.97 | 14.75 | 14.89 | 1,307,575 | +0.29(+1.97%) |
Sep 20, 2007 | 14.81 | 14.84 | 14.55 | 14.60 | 1,917,650 | -0.79(-5.15%) |
Sep 19, 2007 | 15.43 | 15.89 | 15.32 | 15.40 | 2,903,248 | -0.26(-1.67%) |
Sep 18, 2007 | 14.82 | 15.70 | 14.67 | 15.66 | 2,440,656 | +0.78(+5.22%) |
Sep 17, 2007 | 15.01 | 15.09 | 14.80 | 14.88 | 887,985 | -0.39(-2.54%) |
Sep 14, 2007 | 15.19 | 15.36 | 14.93 | 15.27 | 1,834,964 | -0.03(-0.17%) |
Sep 13, 2007 | 15.16 | 15.38 | 15.03 | 15.30 | 727,352 | +0.18(+1.17%) |
Sep 12, 2007 | 14.95 | 15.28 | 14.86 | 15.12 | 918,430 | +0.30(+1.99%) |
Sep 11, 2007 | 14.69 | 14.92 | 14.59 | 14.82 | 1,192,549 | -0.14(-0.90%) |
Sep 10, 2007 | 15.13 | 15.13 | 14.65 | 14.96 | 1,295,839 | -0.07(-0.45%) |
Sep 07, 2007 | 15.28 | 15.32 | 14.76 | 15.03 | 2,617,282 | -1.29(-7.92%) |
Sep 06, 2007 | 16.21 | 16.45 | 15.99 | 16.32 | 907,650 | +0.45(+2.82%) |
Sep 05, 2007 | 16.36 | 16.36 | 15.75 | 15.87 | 1,187,100 | -0.28(-1.72%) |
Sep 04, 2007 | 16.04 | 16.25 | 15.83 | 16.15 | 906,346 | +0.11(+0.68%) |
Aug 31, 2007 | 15.83 | 16.07 | 15.68 | 16.04 | 1,151,561 | +0.69(+4.51%) |
Aug 30, 2007 | 15.49 | 15.66 | 15.25 | 15.35 | 691,576 | -0.42(-2.68%) |
Aug 29, 2007 | 15.14 | 15.89 | 15.14 | 15.77 | 1,537,863 | +1.27(+8.73%) |
Aug 28, 2007 | 15.19 | 15.19 | 14.50 | 14.50 | 1,948,095 | -1.49(-9.29%) |
Aug 27, 2007 | 15.44 | 16.11 | 15.37 | 15.99 | 1,387,062 | +0.76(+4.99%) |
Aug 24, 2007 | 14.70 | 15.30 | 14.64 | 15.23 | 935,369 | +0.75(+5.19%) |
Aug 23, 2007 | 14.42 | 14.60 | 14.16 | 14.48 | 1,138,057 | +0.26(+1.84%) |
Aug 22, 2007 | 13.69 | 14.22 | 13.69 | 14.22 | 972,922 | +0.80(+5.98%) |
Aug 21, 2007 | 13.43 | 13.51 | 13.29 | 13.41 | 611,852 | +0.25(+1.92%) |
Aug 20, 2007 | 13.28 | 13.36 | 12.95 | 13.16 | 702,081 | +0.05(+0.39%) |
Aug 17, 2007 | 12.49 | 13.20 | 12.49 | 13.11 | 1,003,722 | +1.00(+8.22%) |
Aug 16, 2007 | 12.58 | 12.59 | 11.57 | 12.11 | 1,735,978 | -0.72(-5.59%) |
Aug 15, 2007 | 13.12 | 13.28 | 12.80 | 12.83 | 1,424,142 | -0.50(-3.74%) |
Aug 14, 2007 | 13.69 | 13.78 | 13.31 | 13.33 | 1,376,164 | -0.14(-1.07%) |
Aug 13, 2007 | 13.68 | 13.84 | 13.46 | 13.47 | 1,284,830 | +0.30(+2.24%) |
Aug 10, 2007 | 12.87 | 13.35 | 12.67 | 13.18 | 2,273,982 | -0.14(-1.01%) |
Aug 09, 2007 | 13.38 | 13.68 | 13.24 | 13.31 | 1,924,594 | -0.57(-4.13%) |
Aug 08, 2007 | 13.76 | 14.00 | 13.69 | 13.89 | 1,310,611 | +0.36(+2.68%) |
Aug 07, 2007 | 13.72 | 13.72 | 13.27 | 13.52 | 1,607,400 | -0.26(-1.90%) |
Aug 06, 2007 | 13.50 | 13.84 | 13.18 | 13.79 | 2,003,890 | -0.03(-0.18%) |
Aug 03, 2007 | 13.97 | 14.46 | 13.74 | 13.81 | 810,867 | -0.65(-4.50%) |
Aug 02, 2007 | 14.34 | 14.51 | 14.27 | 14.46 | 1,066,388 | -0.30(-2.06%) |
Aug 01, 2007 | 14.72 | 14.98 | 14.46 | 14.76 | 1,607,163 | -0.18(-1.19%) |
Jul 31, 2007 | 15.36 | 15.43 | 14.91 | 14.94 | 866,307 | -0.22(-1.45%) |
Jul 30, 2007 | 15.03 | 15.24 | 14.81 | 15.16 | 607,943 | +0.85(+5.96%) |
Jul 27, 2007 | 14.67 | 14.87 | 14.22 | 14.31 | 1,118,155 | -0.55(-3.69%) |
Jul 26, 2007 | 15.38 | 15.38 | 14.60 | 14.86 | 1,875,004 | -0.82(-5.22%) |
Jul 25, 2007 | 15.63 | 15.78 | 15.50 | 15.68 | 1,491,900 | +0.53(+3.51%) |
Jul 24, 2007 | 15.43 | 15.45 | 15.13 | 15.14 | 1,273,695 | -0.39(-2.50%) |
Jul 23, 2007 | 15.41 | 15.53 | 15.33 | 15.53 | 698,329 | +0.26(+1.71%) |
Jul 20, 2007 | 15.59 | 15.62 | 15.17 | 15.27 | 1,182,953 | +0.01(+0.06%) |
Jul 19, 2007 | 15.03 | 15.30 | 15.03 | 15.26 | 835,388 | +0.20(+1.35%) |
Jul 18, 2007 | 15.11 | 15.18 | 14.81 | 15.06 | 766,799 | +0.00(+0.00%) |
Jul 17, 2007 | 15.01 | 15.19 | 14.92 | 15.06 | 463,894 | +0.25(+1.71%) |
Jul 16, 2007 | 14.84 | 14.98 | 14.76 | 14.81 | 425,986 | -0.06(-0.40%) |
Jul 13, 2007 | 14.69 | 14.93 | 14.69 | 14.87 | 520,163 | +0.09(+0.63%) |
Jul 12, 2007 | 14.56 | 14.78 | 14.54 | 14.77 | 625,593 | +0.41(+2.88%) |
Jul 11, 2007 | 14.24 | 14.38 | 14.11 | 14.36 | 775,091 | +0.06(+0.41%) |
Jul 10, 2007 | 14.52 | 14.54 | 14.27 | 14.30 | 771,656 | -0.46(-3.14%) |
Jul 09, 2007 | 14.59 | 14.80 | 14.59 | 14.76 | 908,479 | +0.18(+1.21%) |
Jul 06, 2007 | 14.35 | 14.65 | 14.23 | 14.59 | 1,528,742 | +0.03(+0.17%) |
Jul 05, 2007 | 14.54 | 14.56 | 14.38 | 14.56 | 900,423 | -0.61(-4.01%) |
Jul 03, 2007 | 15.09 | 15.21 | 15.03 | 15.17 | 394,594 | +0.29(+1.93%) |
Jul 02, 2007 | 14.60 | 14.90 | 14.60 | 14.88 | 735,762 | +0.34(+2.32%) |
Jun 29, 2007 | 14.67 | 14.73 | 14.49 | 14.54 | 680,322 | -0.20(-1.37%) |
Jun 28, 2007 | 14.63 | 14.90 | 14.65 | 14.75 | 1,138,175 | +0.31(+2.16%) |
Jun 27, 2007 | 14.27 | 14.48 | 14.22 | 14.44 | 1,613,915 | +0.11(+0.77%) |
Jun 26, 2007 | 14.27 | 14.40 | 14.27 | 14.33 | 799,731 | +0.18(+1.25%) |
Jun 25, 2007 | 14.14 | 14.25 | 14.01 | 14.15 | 1,290,161 | +0.08(+0.60%) |
Jun 22, 2007 | 14.33 | 14.40 | 13.98 | 14.06 | 1,150,140 | -0.57(-3.87%) |
Jun 21, 2007 | 14.22 | 14.66 | 14.29 | 14.63 | 1,823,947 | +0.52(+3.71%) |
Jun 20, 2007 | 14.27 | 14.38 | 14.03 | 14.11 | 1,223,941 | +0.08(+0.54%) |
Jun 19, 2007 | 13.91 | 14.13 | 13.84 | 14.03 | 1,040,089 | +0.26(+1.90%) |
Jun 18, 2007 | 13.93 | 14.00 | 13.73 | 13.77 | 1,271,562 | +0.53(+4.02%) |
Jun 15, 2007 | 13.08 | 13.29 | 13.08 | 13.24 | 818,448 | +0.21(+1.62%) |
Jun 14, 2007 | 12.84 | 13.08 | 12.84 | 13.03 | 1,125,144 | +0.32(+2.53%) |
Jun 13, 2007 | 12.55 | 12.70 | 12.55 | 12.70 | 1,026,348 | +0.35(+2.80%) |
Jun 12, 2007 | 12.53 | 12.57 | 12.36 | 12.36 | 817,382 | -0.42(-3.30%) |
Jun 11, 2007 | 12.58 | 13.00 | 12.58 | 12.78 | 1,640,001 | +0.53(+4.34%) |
Jun 08, 2007 | 12.08 | 12.25 | 11.89 | 12.25 | 1,196,979 | +0.10(+0.83%) |
Jun 07, 2007 | 12.29 | 12.37 | 12.00 | 12.15 | 819,100 | -0.21(-1.71%) |
Jun 06, 2007 | 12.56 | 12.57 | 12.27 | 12.36 | 754,953 | -0.35(-2.79%) |
Jun 05, 2007 | 12.72 | 12.76 | 12.60 | 12.71 | 426,578 | +0.08(+0.60%) |
Jun 04, 2007 | 12.65 | 12.72 | 12.58 | 12.64 | 817,027 | +0.13(+1.01%) |