Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.32 | 12.32 | 11.93 | 12.07 | 609,132 | -0.24(-1.97%) |
May 29, 2008 | 11.91 | 12.42 | 11.87 | 12.31 | 393,316 | +0.39(+3.30%) |
May 28, 2008 | 12.51 | 12.51 | 11.75 | 11.92 | 875,977 | -0.59(-4.69%) |
May 27, 2008 | 12.42 | 12.71 | 12.32 | 12.51 | 474,600 | +0.15(+1.17%) |
May 26, 2008 | 12.42 | 12.67 | 12.30 | 12.36 | 327,954 | +0.00(+0.00%) |
May 23, 2008 | 12.42 | 12.67 | 12.30 | 12.36 | 327,954 | -0.16(-1.30%) |
May 22, 2008 | 12.56 | 12.83 | 12.45 | 12.53 | 436,967 | -0.01(-0.10%) |
May 21, 2008 | 12.54 | 12.79 | 12.40 | 12.54 | 361,798 | +0.04(+0.34%) |
May 20, 2008 | 12.70 | 12.72 | 12.43 | 12.50 | 397,061 | -0.28(-2.22%) |
May 19, 2008 | 12.96 | 13.12 | 12.62 | 12.78 | 503,696 | -0.21(-1.58%) |
May 16, 2008 | 13.43 | 13.43 | 12.79 | 12.99 | 376,055 | -0.35(-2.63%) |
May 15, 2008 | 13.22 | 13.35 | 13.02 | 13.34 | 218,838 | +0.10(+0.73%) |
May 14, 2008 | 13.19 | 13.37 | 13.14 | 13.24 | 250,066 | +0.08(+0.64%) |
May 13, 2008 | 13.28 | 13.28 | 12.98 | 13.16 | 225,329 | -0.11(-0.82%) |
May 12, 2008 | 12.70 | 13.32 | 12.70 | 13.26 | 418,059 | +0.62(+4.93%) |
May 09, 2008 | 12.50 | 12.86 | 12.42 | 12.64 | 552,316 | +0.00(+0.00%) |
May 08, 2008 | 12.91 | 12.99 | 12.60 | 12.64 | 623,878 | -0.18(-1.37%) |
May 07, 2008 | 13.26 | 13.38 | 12.79 | 12.82 | 687,523 | -0.40(-3.02%) |
May 06, 2008 | 13.21 | 13.40 | 12.74 | 13.22 | 554,599 | -0.07(-0.55%) |
May 05, 2008 | 13.44 | 13.53 | 13.19 | 13.29 | 672,753 | -0.24(-1.74%) |
May 02, 2008 | 13.91 | 14.30 | 13.48 | 13.52 | 537,188 | -0.30(-2.14%) |
May 01, 2008 | 13.16 | 13.89 | 12.97 | 13.82 | 414,607 | +0.65(+4.91%) |
Apr 30, 2008 | 13.38 | 13.58 | 13.10 | 13.17 | 356,461 | -0.16(-1.22%) |
Apr 29, 2008 | 13.33 | 13.47 | 13.24 | 13.34 | 238,306 | +0.01(+0.09%) |
Apr 28, 2008 | 12.97 | 13.44 | 12.81 | 13.32 | 589,208 | +0.31(+2.37%) |
Apr 25, 2008 | 13.03 | 13.22 | 12.67 | 13.02 | 645,157 | +0.03(+0.23%) |
Apr 24, 2008 | 12.63 | 13.08 | 12.27 | 12.99 | 1,067,184 | +0.34(+2.68%) |
Apr 23, 2008 | 12.92 | 13.00 | 12.48 | 12.65 | 836,444 | -0.05(-0.43%) |
Apr 22, 2008 | 12.68 | 12.81 | 12.40 | 12.70 | 567,520 | -0.14(-1.08%) |
Apr 21, 2008 | 13.32 | 13.41 | 12.82 | 12.84 | 335,520 | -0.62(-4.58%) |
Apr 18, 2008 | 13.60 | 13.68 | 13.36 | 13.46 | 609,329 | +0.16(+1.23%) |
Apr 17, 2008 | 13.09 | 13.50 | 12.89 | 13.29 | 491,398 | +0.12(+0.92%) |
Apr 16, 2008 | 12.74 | 13.28 | 12.74 | 13.17 | 571,123 | +0.50(+3.96%) |
Apr 15, 2008 | 12.21 | 12.68 | 12.21 | 12.67 | 462,957 | +0.57(+4.70%) |
Apr 14, 2008 | 12.48 | 12.56 | 12.06 | 12.10 | 409,532 | -0.41(-3.29%) |
Apr 11, 2008 | 12.59 | 12.79 | 12.48 | 12.51 | 870,503 | -0.24(-1.85%) |
Apr 10, 2008 | 12.79 | 12.97 | 12.57 | 12.75 | 838,257 | -0.02(-0.14%) |
Apr 09, 2008 | 13.44 | 13.75 | 12.74 | 12.77 | 812,860 | -0.71(-5.25%) |
Apr 08, 2008 | 13.64 | 13.76 | 13.36 | 13.48 | 486,074 | -0.31(-2.28%) |
Apr 07, 2008 | 13.84 | 14.04 | 13.64 | 13.79 | 347,265 | +0.02(+0.13%) |
Apr 04, 2008 | 14.11 | 14.11 | 13.73 | 13.77 | 363,700 | -0.36(-2.53%) |
Apr 03, 2008 | 14.49 | 14.49 | 13.93 | 14.13 | 393,908 | -0.12(-0.85%) |
Apr 02, 2008 | 14.20 | 14.52 | 13.97 | 14.25 | 427,523 | +0.02(+0.13%) |
Apr 01, 2008 | 13.83 | 14.24 | 13.83 | 14.23 | 1,015,783 | +0.76(+5.61%) |
Mar 31, 2008 | 13.19 | 13.70 | 13.19 | 13.48 | 672,676 | +0.28(+2.15%) |
Mar 28, 2008 | 13.29 | 13.96 | 13.16 | 13.19 | 585,117 | -0.50(-3.67%) |
Mar 27, 2008 | 13.93 | 14.21 | 13.65 | 13.69 | 706,592 | -0.16(-1.13%) |
Mar 26, 2008 | 13.83 | 13.98 | 13.68 | 13.85 | 459,254 | -0.10(-0.69%) |
Mar 25, 2008 | 13.91 | 14.15 | 13.69 | 13.95 | 753,930 | -0.01(-0.09%) |
Mar 24, 2008 | 13.53 | 14.20 | 13.50 | 13.96 | 980,076 | +0.45(+3.36%) |
Mar 21, 2008 | 12.87 | 13.51 | 12.67 | 13.51 | 1,696,465 | +0.00(+0.00%) |
Mar 20, 2008 | 12.87 | 13.51 | 12.67 | 13.51 | 1,696,465 | +0.80(+6.28%) |
Mar 19, 2008 | 13.28 | 13.28 | 12.70 | 12.71 | 860,731 | -0.21(-1.59%) |
Mar 18, 2008 | 12.56 | 12.97 | 12.27 | 12.91 | 1,055,966 | +0.67(+5.48%) |
Mar 17, 2008 | 12.02 | 12.51 | 11.76 | 12.24 | 1,070,579 | +0.21(+1.76%) |
Mar 14, 2008 | 12.50 | 12.67 | 11.93 | 12.03 | 1,249,373 | -0.33(-2.69%) |
Mar 13, 2008 | 12.19 | 12.43 | 11.71 | 12.36 | 958,033 | -0.03(-0.24%) |
Mar 12, 2008 | 12.72 | 13.19 | 12.39 | 12.39 | 716,025 | -0.28(-2.24%) |
Mar 11, 2008 | 11.92 | 12.68 | 11.92 | 12.68 | 910,790 | +0.98(+8.38%) |
Mar 10, 2008 | 11.72 | 11.93 | 11.53 | 11.70 | 758,503 | +0.02(+0.15%) |
Mar 07, 2008 | 11.35 | 12.01 | 11.35 | 11.68 | 603,580 | +0.19(+1.69%) |
Mar 06, 2008 | 11.61 | 11.77 | 11.49 | 11.49 | 696,419 | -0.19(-1.63%) |
Mar 05, 2008 | 11.81 | 12.06 | 11.58 | 11.68 | 879,798 | -0.06(-0.49%) |
Mar 04, 2008 | 11.70 | 11.82 | 11.34 | 11.73 | 1,841,228 | -0.11(-0.92%) |
Mar 03, 2008 | 11.93 | 12.16 | 11.67 | 11.84 | 908,446 | -0.11(-0.91%) |
Feb 29, 2008 | 11.92 | 12.14 | 11.88 | 11.95 | 1,260,700 | -0.13(-1.05%) |
Feb 28, 2008 | 12.34 | 12.53 | 11.95 | 12.08 | 608,148 | -0.48(-3.81%) |
Feb 27, 2008 | 12.63 | 12.77 | 12.25 | 12.56 | 552,976 | -0.19(-1.47%) |
Feb 26, 2008 | 12.46 | 12.93 | 12.46 | 12.74 | 930,776 | +0.18(+1.40%) |
Feb 25, 2008 | 12.30 | 12.64 | 12.03 | 12.57 | 840,384 | +0.25(+2.06%) |
Feb 22, 2008 | 12.22 | 12.37 | 11.67 | 12.31 | 1,418,503 | +0.09(+0.74%) |
Feb 21, 2008 | 12.80 | 12.85 | 12.16 | 12.22 | 651,918 | -0.48(-3.76%) |
Feb 20, 2008 | 12.31 | 12.76 | 12.24 | 12.70 | 562,668 | +0.28(+2.24%) |
Feb 19, 2008 | 12.97 | 13.00 | 12.39 | 12.42 | 513,891 | -0.35(-2.75%) |
Feb 18, 2008 | 13.15 | 13.15 | 12.60 | 12.77 | 764,718 | +0.00(+0.00%) |
Feb 15, 2008 | 13.15 | 13.15 | 12.60 | 12.77 | 764,718 | -0.18(-1.40%) |
Feb 14, 2008 | 13.65 | 13.65 | 12.89 | 12.96 | 504,212 | -0.66(-4.84%) |
Feb 13, 2008 | 13.58 | 13.67 | 13.19 | 13.61 | 424,098 | +0.19(+1.40%) |
Feb 12, 2008 | 13.34 | 13.70 | 13.15 | 13.43 | 602,962 | +0.22(+1.65%) |
Feb 11, 2008 | 13.55 | 13.56 | 13.12 | 13.21 | 407,920 | -0.35(-2.59%) |
Feb 08, 2008 | 13.71 | 13.83 | 13.08 | 13.56 | 711,018 | -0.21(-1.54%) |
Feb 07, 2008 | 13.16 | 14.10 | 13.08 | 13.77 | 697,631 | +0.53(+3.97%) |
Feb 06, 2008 | 13.45 | 13.70 | 12.92 | 13.25 | 716,532 | -0.09(-0.68%) |
Feb 05, 2008 | 13.66 | 13.99 | 13.27 | 13.34 | 912,204 | -0.67(-4.75%) |
Feb 04, 2008 | 14.37 | 14.37 | 13.86 | 14.00 | 646,219 | -0.44(-3.02%) |
Feb 01, 2008 | 14.00 | 14.50 | 13.82 | 14.44 | 1,057,239 | +0.52(+3.74%) |
Jan 31, 2008 | 13.08 | 14.13 | 12.76 | 13.92 | 1,161,217 | +0.66(+4.97%) |
Jan 30, 2008 | 13.04 | 13.87 | 13.04 | 13.26 | 879,350 | +0.10(+0.78%) |
Jan 29, 2008 | 13.20 | 13.40 | 12.67 | 13.16 | 932,719 | +0.02(+0.18%) |
Jan 28, 2008 | 12.31 | 13.19 | 12.24 | 13.13 | 1,046,755 | +0.82(+6.68%) |
Jan 25, 2008 | 13.02 | 13.12 | 12.15 | 12.31 | 1,044,371 | -0.50(-3.87%) |
Jan 24, 2008 | 12.58 | 12.94 | 12.10 | 12.80 | 1,587,958 | +0.24(+1.88%) |
Jan 23, 2008 | 11.36 | 12.81 | 10.64 | 12.57 | 2,744,866 | -0.12(-0.95%) |
Jan 22, 2008 | 12.02 | 13.37 | 11.95 | 12.69 | 1,049,571 | +0.03(+0.24%) |
Jan 21, 2008 | 12.84 | 13.21 | 12.25 | 12.66 | 922,061 | +0.00(+0.00%) |
Jan 18, 2008 | 12.84 | 13.21 | 12.25 | 12.66 | 922,061 | -0.09(-0.71%) |
Jan 17, 2008 | 13.66 | 13.68 | 12.74 | 12.75 | 783,437 | -0.88(-6.48%) |
Jan 16, 2008 | 13.12 | 13.92 | 13.12 | 13.63 | 582,177 | +0.47(+3.58%) |
Jan 15, 2008 | 13.22 | 13.40 | 12.86 | 13.16 | 425,763 | -0.27(-1.98%) |
Jan 14, 2008 | 13.49 | 13.57 | 13.16 | 13.43 | 574,264 | -0.13(-0.94%) |
Jan 11, 2008 | 13.93 | 14.03 | 13.48 | 13.55 | 1,084,654 | -0.59(-4.15%) |
Jan 10, 2008 | 14.01 | 14.49 | 13.77 | 14.14 | 787,987 | +0.13(+0.95%) |
Jan 09, 2008 | 13.69 | 14.07 | 13.31 | 14.01 | 884,599 | +0.34(+2.52%) |
Jan 08, 2008 | 14.51 | 14.78 | 13.66 | 13.66 | 618,345 | -0.85(-5.84%) |
Jan 07, 2008 | 14.23 | 14.97 | 14.09 | 14.51 | 653,915 | +0.31(+2.22%) |
Jan 04, 2008 | 14.52 | 14.59 | 14.07 | 14.20 | 635,578 | -0.45(-3.06%) |
Jan 03, 2008 | 15.05 | 15.26 | 14.64 | 14.64 | 490,248 | -0.41(-2.69%) |
Jan 02, 2008 | 15.26 | 15.56 | 14.91 | 15.05 | 440,515 | -0.29(-1.89%) |
Jan 01, 2008 | 15.24 | 15.62 | 15.15 | 15.34 | 499,872 | +0.00(+0.00%) |
Dec 31, 2007 | 15.24 | 15.62 | 15.15 | 15.34 | 499,872 | -0.07(-0.43%) |
Dec 28, 2007 | 15.84 | 15.93 | 15.40 | 15.40 | 427,142 | -0.18(-1.13%) |
Dec 27, 2007 | 16.11 | 16.24 | 15.55 | 15.58 | 421,506 | -0.51(-3.19%) |
Dec 26, 2007 | 15.97 | 16.27 | 15.91 | 16.09 | 357,235 | -0.02(-0.11%) |
Dec 24, 2007 | 15.95 | 16.28 | 15.84 | 16.11 | 215,000 | -0.03(-0.19%) |
Dec 21, 2007 | 15.05 | 16.18 | 14.95 | 16.14 | 1,630,941 | +1.19(+7.97%) |
Dec 20, 2007 | 14.80 | 14.96 | 14.26 | 14.95 | 391,081 | +0.33(+2.23%) |
Dec 19, 2007 | 14.69 | 14.84 | 14.35 | 14.62 | 291,599 | -0.09(-0.62%) |
Dec 18, 2007 | 14.38 | 14.85 | 14.12 | 14.72 | 644,435 | +0.54(+3.84%) |
Dec 17, 2007 | 14.14 | 14.69 | 14.04 | 14.17 | 357,989 | -0.04(-0.30%) |
Dec 14, 2007 | 14.35 | 14.73 | 14.12 | 14.21 | 416,634 | -0.36(-2.49%) |
Dec 13, 2007 | 14.53 | 14.65 | 14.16 | 14.58 | 512,533 | -0.11(-0.78%) |
Dec 12, 2007 | 15.20 | 15.36 | 14.52 | 14.69 | 498,650 | -0.07(-0.45%) |
Dec 11, 2007 | 15.81 | 15.88 | 14.75 | 14.76 | 629,622 | -1.04(-6.57%) |
Dec 10, 2007 | 15.47 | 15.90 | 15.47 | 15.80 | 245,774 | +0.32(+2.09%) |
Dec 07, 2007 | 15.94 | 15.94 | 15.33 | 15.47 | 280,185 | -0.47(-2.92%) |
Dec 06, 2007 | 15.20 | 15.94 | 14.95 | 15.94 | 441,776 | +0.68(+4.44%) |
Dec 05, 2007 | 14.96 | 15.29 | 14.78 | 15.26 | 531,672 | +0.56(+3.83%) |
Dec 04, 2007 | 14.82 | 14.89 | 14.59 | 14.70 | 572,008 | -0.25(-1.70%) |
Dec 03, 2007 | 15.37 | 15.39 | 14.82 | 14.95 | 377,609 | -0.45(-2.91%) |
Nov 30, 2007 | 15.48 | 15.94 | 15.19 | 15.40 | 890,113 | +0.18(+1.15%) |
Nov 29, 2007 | 15.63 | 15.63 | 15.07 | 15.22 | 346,941 | -0.47(-3.01%) |
Nov 28, 2007 | 14.94 | 15.73 | 14.70 | 15.70 | 550,405 | +0.91(+6.18%) |
Nov 27, 2007 | 14.68 | 15.02 | 14.67 | 14.78 | 567,978 | +0.17(+1.16%) |
Nov 26, 2007 | 15.59 | 15.62 | 14.58 | 14.61 | 357,930 | -1.02(-6.50%) |
Nov 23, 2007 | 15.41 | 15.88 | 15.16 | 15.63 | 160,949 | +0.37(+2.42%) |
Nov 21, 2007 | 14.79 | 15.56 | 14.66 | 15.26 | 602,773 | +0.36(+2.39%) |
Nov 20, 2007 | 14.79 | 15.17 | 14.27 | 14.90 | 556,064 | +0.04(+0.28%) |
Nov 19, 2007 | 15.16 | 15.17 | 14.64 | 14.86 | 660,542 | -0.50(-3.23%) |
Nov 16, 2007 | 15.21 | 15.65 | 14.97 | 15.36 | 476,062 | +0.21(+1.40%) |
Nov 15, 2007 | 15.74 | 15.82 | 15.00 | 15.14 | 359,948 | -0.70(-4.43%) |
Nov 14, 2007 | 16.32 | 16.32 | 15.63 | 15.85 | 262,906 | -0.34(-2.09%) |
Nov 13, 2007 | 15.72 | 16.28 | 15.72 | 16.19 | 455,633 | +0.62(+3.96%) |
Nov 12, 2007 | 15.30 | 16.01 | 15.04 | 15.57 | 402,403 | +0.28(+1.82%) |
Nov 09, 2007 | 14.66 | 15.60 | 14.18 | 15.29 | 718,032 | +0.40(+2.68%) |
Nov 08, 2007 | 14.23 | 14.98 | 13.97 | 14.89 | 466,431 | +0.82(+5.80%) |
Nov 07, 2007 | 14.70 | 14.81 | 14.07 | 14.07 | 368,246 | -0.88(-5.87%) |
Nov 06, 2007 | 14.79 | 15.04 | 14.49 | 14.95 | 599,911 | +0.21(+1.44%) |
Nov 05, 2007 | 14.54 | 14.96 | 14.43 | 14.74 | 380,693 | -0.03(-0.21%) |
Nov 02, 2007 | 15.16 | 15.36 | 14.40 | 14.77 | 867,161 | -0.11(-0.73%) |
Nov 01, 2007 | 16.02 | 16.31 | 14.84 | 14.88 | 515,808 | -1.45(-8.86%) |
Oct 31, 2007 | 16.05 | 16.54 | 15.77 | 16.32 | 386,665 | +0.38(+2.35%) |
Oct 30, 2007 | 16.08 | 16.19 | 15.71 | 15.95 | 271,431 | -0.24(-1.46%) |
Oct 29, 2007 | 16.34 | 16.51 | 15.99 | 16.19 | 291,777 | -0.09(-0.56%) |
Oct 26, 2007 | 15.47 | 16.38 | 15.47 | 16.28 | 688,749 | +1.06(+7.00%) |
Oct 25, 2007 | 15.13 | 15.49 | 14.93 | 15.21 | 653,893 | +0.07(+0.44%) |
Oct 24, 2007 | 15.12 | 15.42 | 14.37 | 15.14 | 804,329 | -0.50(-3.17%) |
Oct 23, 2007 | 16.05 | 16.05 | 15.36 | 15.64 | 415,890 | -0.10(-0.62%) |
Oct 22, 2007 | 15.12 | 15.83 | 15.05 | 15.74 | 613,064 | +0.55(+3.62%) |
Oct 19, 2007 | 15.65 | 15.68 | 15.17 | 15.19 | 443,909 | -0.47(-2.98%) |
Oct 18, 2007 | 16.28 | 16.28 | 15.54 | 15.65 | 671,454 | -0.76(-4.61%) |
Oct 17, 2007 | 16.64 | 16.95 | 16.04 | 16.41 | 433,901 | -0.04(-0.26%) |
Oct 16, 2007 | 16.81 | 16.99 | 16.35 | 16.45 | 335,684 | -0.44(-2.61%) |
Oct 15, 2007 | 17.37 | 17.39 | 16.69 | 16.89 | 360,911 | -0.51(-2.92%) |
Oct 12, 2007 | 17.52 | 17.71 | 17.34 | 17.40 | 176,558 | -0.12(-0.69%) |
Oct 11, 2007 | 17.59 | 17.73 | 17.21 | 17.52 | 331,730 | -0.02(-0.10%) |
Oct 10, 2007 | 17.50 | 17.64 | 17.48 | 17.54 | 268,951 | -0.16(-0.92%) |
Oct 09, 2007 | 17.72 | 17.73 | 17.47 | 17.70 | 167,956 | +0.03(+0.17%) |
Oct 08, 2007 | 17.69 | 17.80 | 17.58 | 17.67 | 200,449 | -0.08(-0.48%) |
Oct 05, 2007 | 17.68 | 17.97 | 17.49 | 17.76 | 232,966 | +0.24(+1.38%) |
Oct 04, 2007 | 17.46 | 17.68 | 17.46 | 17.52 | 135,318 | +0.13(+0.77%) |
Oct 03, 2007 | 17.62 | 17.70 | 17.22 | 17.38 | 262,779 | -0.38(-2.11%) |
Oct 02, 2007 | 17.53 | 17.77 | 17.38 | 17.76 | 210,291 | +0.22(+1.24%) |
Oct 01, 2007 | 16.92 | 17.58 | 16.79 | 17.54 | 327,470 | +0.58(+3.42%) |
Sep 28, 2007 | 17.51 | 17.51 | 16.78 | 16.96 | 531,376 | -0.59(-3.38%) |
Sep 27, 2007 | 17.50 | 17.56 | 17.38 | 17.55 | 321,223 | +0.17(+0.97%) |
Sep 26, 2007 | 17.36 | 17.64 | 17.23 | 17.38 | 226,152 | +0.18(+1.02%) |
Sep 25, 2007 | 17.28 | 17.34 | 17.01 | 17.21 | 189,869 | -0.16(-0.91%) |
Sep 24, 2007 | 17.72 | 17.85 | 17.23 | 17.36 | 365,671 | -0.29(-1.64%) |
Sep 21, 2007 | 17.93 | 17.98 | 17.61 | 17.66 | 630,465 | -0.11(-0.61%) |
Sep 20, 2007 | 17.85 | 17.95 | 17.52 | 17.76 | 282,902 | -0.15(-0.81%) |
Sep 19, 2007 | 18.14 | 18.24 | 17.77 | 17.91 | 585,282 | -0.24(-1.30%) |
Sep 18, 2007 | 17.39 | 18.14 | 17.01 | 18.14 | 635,887 | +0.91(+5.30%) |
Sep 17, 2007 | 17.27 | 17.39 | 17.01 | 17.23 | 507,395 | -0.11(-0.63%) |
Sep 14, 2007 | 17.12 | 17.38 | 16.98 | 17.34 | 304,308 | +0.05(+0.28%) |
Sep 13, 2007 | 16.98 | 17.37 | 16.71 | 17.29 | 410,139 | +0.44(+2.58%) |
Sep 12, 2007 | 17.00 | 17.06 | 16.71 | 16.86 | 375,255 | -0.18(-1.03%) |
Sep 11, 2007 | 16.92 | 17.10 | 16.73 | 17.03 | 295,200 | +0.24(+1.40%) |
Sep 10, 2007 | 16.91 | 17.10 | 16.48 | 16.80 | 313,993 | -0.04(-0.22%) |
Sep 07, 2007 | 16.99 | 17.20 | 16.72 | 16.83 | 599,954 | -0.47(-2.73%) |
Sep 06, 2007 | 16.92 | 17.32 | 16.81 | 17.30 | 586,079 | +0.41(+2.40%) |
Sep 05, 2007 | 17.06 | 17.09 | 16.77 | 16.90 | 475,458 | -0.24(-1.41%) |
Sep 04, 2007 | 17.07 | 17.35 | 16.94 | 17.14 | 408,916 | +0.06(+0.35%) |
Aug 31, 2007 | 17.24 | 17.33 | 16.95 | 17.08 | 382,417 | +0.10(+0.61%) |
Aug 30, 2007 | 16.98 | 17.38 | 16.94 | 16.98 | 546,220 | -0.19(-1.13%) |
Aug 29, 2007 | 16.56 | 17.18 | 16.33 | 17.17 | 474,812 | +0.70(+4.22%) |
Aug 28, 2007 | 17.01 | 17.01 | 16.47 | 16.48 | 461,125 | -0.61(-3.58%) |
Aug 27, 2007 | 17.30 | 17.50 | 16.84 | 17.09 | 450,003 | -0.21(-1.22%) |
Aug 24, 2007 | 16.71 | 17.30 | 16.31 | 17.30 | 538,474 | +0.63(+3.77%) |
Aug 23, 2007 | 17.67 | 17.76 | 16.52 | 16.67 | 586,215 | -0.88(-5.00%) |
Aug 22, 2007 | 17.54 | 17.92 | 16.99 | 17.55 | 609,240 | +0.17(+0.97%) |
Aug 21, 2007 | 17.01 | 17.52 | 16.98 | 17.38 | 441,389 | +0.38(+2.21%) |
Aug 20, 2007 | 17.35 | 17.35 | 16.84 | 17.00 | 676,604 | -0.22(-1.26%) |
Aug 17, 2007 | 16.92 | 17.99 | 16.78 | 17.22 | 1,443,348 | +0.94(+5.76%) |
Aug 16, 2007 | 14.98 | 16.37 | 14.98 | 16.28 | 903,479 | +1.28(+8.50%) |
Aug 15, 2007 | 15.10 | 15.71 | 14.92 | 15.01 | 352,642 | -0.06(-0.40%) |
Aug 14, 2007 | 15.45 | 15.49 | 15.07 | 15.07 | 141,629 | -0.28(-1.85%) |
Aug 13, 2007 | 16.08 | 16.08 | 15.27 | 15.35 | 500,578 | -0.47(-2.94%) |
Aug 10, 2007 | 14.93 | 16.08 | 14.86 | 15.82 | 768,848 | +0.72(+4.77%) |
Aug 09, 2007 | 15.36 | 15.47 | 14.82 | 15.10 | 1,021,836 | -0.50(-3.18%) |
Aug 08, 2007 | 15.68 | 16.18 | 14.96 | 15.59 | 1,034,329 | +0.09(+0.59%) |
Aug 07, 2007 | 15.40 | 15.76 | 15.02 | 15.50 | 659,971 | +0.01(+0.08%) |
Aug 06, 2007 | 14.81 | 15.53 | 14.59 | 15.49 | 578,414 | +0.79(+5.35%) |
Aug 03, 2007 | 14.71 | 15.59 | 14.64 | 14.70 | 665,060 | -0.70(-4.52%) |
Aug 02, 2007 | 15.17 | 15.61 | 15.17 | 15.40 | 391,243 | +0.13(+0.83%) |
Aug 01, 2007 | 15.12 | 15.36 | 14.70 | 15.27 | 570,842 | +0.13(+0.88%) |
Jul 31, 2007 | 15.45 | 15.61 | 15.11 | 15.14 | 456,812 | -0.19(-1.26%) |
Jul 30, 2007 | 15.22 | 15.49 | 14.93 | 15.33 | 502,798 | +0.13(+0.88%) |
Jul 27, 2007 | 15.32 | 15.56 | 15.09 | 15.20 | 602,810 | -0.20(-1.30%) |
Jul 26, 2007 | 15.54 | 15.73 | 15.06 | 15.40 | 664,486 | -0.41(-2.56%) |
Jul 25, 2007 | 15.73 | 16.08 | 15.53 | 15.80 | 544,868 | +0.16(+1.00%) |
Jul 24, 2007 | 16.14 | 16.14 | 15.51 | 15.65 | 497,155 | -0.56(-3.43%) |
Jul 23, 2007 | 16.18 | 16.31 | 16.02 | 16.20 | 420,248 | +0.08(+0.49%) |
Jul 20, 2007 | 16.76 | 16.80 | 15.95 | 16.12 | 610,408 | -0.67(-4.00%) |
Jul 19, 2007 | 16.12 | 16.83 | 16.12 | 16.80 | 1,150,487 | +0.81(+5.07%) |
Jul 18, 2007 | 15.60 | 16.29 | 15.42 | 15.99 | 1,750,204 | +0.74(+4.88%) |
Jul 17, 2007 | 15.37 | 15.48 | 15.24 | 15.24 | 271,110 | -0.11(-0.75%) |
Jul 16, 2007 | 15.50 | 15.56 | 15.32 | 15.36 | 324,600 | -0.16(-1.05%) |
Jul 13, 2007 | 15.60 | 15.60 | 15.49 | 15.52 | 174,538 | -0.09(-0.58%) |
Jul 12, 2007 | 15.34 | 15.64 | 15.27 | 15.61 | 252,490 | +0.34(+2.22%) |
Jul 11, 2007 | 15.32 | 15.39 | 15.16 | 15.27 | 358,561 | -0.02(-0.12%) |
Jul 10, 2007 | 15.66 | 15.66 | 15.27 | 15.29 | 458,540 | -0.40(-2.54%) |
Jul 09, 2007 | 15.86 | 15.86 | 15.60 | 15.69 | 331,221 | -0.12(-0.77%) |
Jul 06, 2007 | 15.83 | 15.88 | 15.68 | 15.81 | 300,092 | +0.03(+0.19%) |
Jul 05, 2007 | 15.85 | 15.95 | 15.70 | 15.78 | 199,829 | -0.08(-0.53%) |
Jul 03, 2007 | 15.83 | 15.95 | 15.82 | 15.86 | 142,947 | +0.05(+0.31%) |
Jul 02, 2007 | 15.74 | 15.91 | 15.73 | 15.82 | 225,428 | +0.18(+1.12%) |
Jun 29, 2007 | 15.87 | 15.87 | 15.59 | 15.64 | 379,898 | -0.13(-0.84%) |
Jun 28, 2007 | 15.73 | 16.05 | 15.60 | 15.77 | 368,792 | +0.07(+0.46%) |
Jun 27, 2007 | 15.27 | 15.71 | 15.14 | 15.70 | 314,357 | +0.28(+1.84%) |
Jun 26, 2007 | 15.37 | 15.50 | 15.26 | 15.42 | 300,689 | +0.13(+0.87%) |
Jun 25, 2007 | 15.28 | 15.55 | 15.22 | 15.28 | 263,832 | -0.05(-0.35%) |
Jun 22, 2007 | 15.42 | 15.53 | 15.24 | 15.34 | 747,945 | -0.15(-0.94%) |
Jun 21, 2007 | 15.56 | 15.69 | 15.42 | 15.48 | 349,952 | -0.20(-1.27%) |
Jun 20, 2007 | 15.93 | 16.03 | 15.64 | 15.68 | 201,544 | -0.22(-1.41%) |
Jun 19, 2007 | 15.74 | 15.95 | 15.70 | 15.91 | 238,744 | +0.05(+0.30%) |
Jun 18, 2007 | 15.97 | 15.97 | 15.80 | 15.86 | 196,418 | -0.10(-0.64%) |
Jun 15, 2007 | 15.99 | 16.02 | 15.82 | 15.96 | 618,520 | +0.22(+1.38%) |
Jun 14, 2007 | 15.86 | 15.99 | 15.72 | 15.74 | 394,986 | -0.11(-0.69%) |
Jun 13, 2007 | 15.73 | 15.96 | 15.59 | 15.85 | 329,183 | +0.15(+0.92%) |
Jun 12, 2007 | 15.88 | 16.02 | 15.67 | 15.71 | 344,063 | -0.21(-1.33%) |
Jun 11, 2007 | 15.93 | 16.06 | 15.88 | 15.92 | 273,489 | -0.07(-0.45%) |
Jun 08, 2007 | 15.65 | 16.02 | 15.65 | 15.99 | 205,692 | +0.32(+2.05%) |
Jun 07, 2007 | 15.85 | 15.96 | 15.58 | 15.67 | 289,224 | -0.29(-1.82%) |
Jun 06, 2007 | 16.00 | 16.05 | 15.92 | 15.96 | 257,587 | -0.18(-1.12%) |
Jun 05, 2007 | 16.31 | 16.42 | 15.94 | 16.14 | 358,766 | -0.28(-1.73%) |
Jun 04, 2007 | 16.37 | 16.43 | 16.24 | 16.43 | 227,012 | +0.01(+0.07%) |