Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.81 | 14.30 | 13.81 | 14.03 | 163,897 | +0.10(+0.72%) |
May 29, 2008 | 13.67 | 14.45 | 13.46 | 13.93 | 229,225 | +0.12(+0.84%) |
May 28, 2008 | 13.15 | 13.85 | 13.15 | 13.82 | 135,583 | +0.42(+3.16%) |
May 27, 2008 | 12.84 | 13.46 | 12.73 | 13.39 | 253,276 | +0.02(+0.17%) |
May 26, 2008 | 13.58 | 13.73 | 13.23 | 13.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.58 | 13.73 | 13.23 | 13.37 | 141,976 | -0.39(-2.85%) |
May 22, 2008 | 13.94 | 14.23 | 13.55 | 13.76 | 198,088 | +0.02(+0.11%) |
May 21, 2008 | 14.59 | 14.76 | 13.63 | 13.75 | 311,452 | -0.85(-5.80%) |
May 20, 2008 | 14.48 | 14.98 | 14.00 | 14.59 | 227,809 | +0.02(+0.11%) |
May 19, 2008 | 15.27 | 15.49 | 14.43 | 14.58 | 331,605 | -0.55(-3.61%) |
May 16, 2008 | 14.88 | 15.18 | 14.65 | 15.12 | 269,750 | +0.49(+3.36%) |
May 15, 2008 | 14.50 | 14.64 | 14.15 | 14.63 | 277,319 | +0.30(+2.09%) |
May 14, 2008 | 13.45 | 14.69 | 13.40 | 14.33 | 554,743 | +0.88(+6.52%) |
May 13, 2008 | 13.70 | 13.76 | 13.12 | 13.45 | 223,125 | -0.28(-2.02%) |
May 12, 2008 | 13.01 | 13.82 | 13.01 | 13.73 | 203,115 | +0.62(+4.69%) |
May 09, 2008 | 12.88 | 13.15 | 12.56 | 13.12 | 146,211 | +0.24(+1.85%) |
May 08, 2008 | 13.15 | 13.62 | 12.50 | 12.88 | 322,357 | -0.25(-1.93%) |
May 07, 2008 | 13.02 | 14.08 | 13.00 | 13.13 | 912,546 | +0.34(+2.65%) |
May 06, 2008 | 12.35 | 12.86 | 12.15 | 12.79 | 375,056 | +0.49(+4.00%) |
May 05, 2008 | 12.43 | 12.44 | 11.99 | 12.30 | 298,987 | -0.02(-0.13%) |
May 02, 2008 | 11.84 | 12.45 | 11.84 | 12.32 | 290,031 | +0.41(+3.42%) |
May 01, 2008 | 11.78 | 12.04 | 11.27 | 11.91 | 241,268 | +0.13(+1.11%) |
Apr 30, 2008 | 11.53 | 11.96 | 11.38 | 11.78 | 409,013 | +0.35(+3.10%) |
Apr 29, 2008 | 11.08 | 11.66 | 10.94 | 11.42 | 567,095 | +0.46(+4.21%) |
Apr 28, 2008 | 11.04 | 11.04 | 10.38 | 10.96 | 373,971 | +0.10(+0.92%) |
Apr 25, 2008 | 10.70 | 11.12 | 10.50 | 10.86 | 180,540 | +0.12(+1.07%) |
Apr 24, 2008 | 10.94 | 10.95 | 10.46 | 10.75 | 273,456 | +0.04(+0.36%) |
Apr 23, 2008 | 11.02 | 11.04 | 10.62 | 10.71 | 145,810 | -0.14(-1.28%) |
Apr 22, 2008 | 10.78 | 10.92 | 10.49 | 10.85 | 268,989 | -0.15(-1.40%) |
Apr 21, 2008 | 11.32 | 11.52 | 10.82 | 11.00 | 234,763 | -0.32(-2.85%) |
Apr 18, 2008 | 11.54 | 11.63 | 11.30 | 11.32 | 417,413 | -0.01(-0.07%) |
Apr 17, 2008 | 11.46 | 11.76 | 11.22 | 11.33 | 428,716 | -0.22(-1.87%) |
Apr 16, 2008 | 11.53 | 11.79 | 11.47 | 11.55 | 413,692 | +0.16(+1.42%) |
Apr 15, 2008 | 11.35 | 11.62 | 11.35 | 11.38 | 428,797 | -0.06(-0.54%) |
Apr 14, 2008 | 11.41 | 11.72 | 11.35 | 11.45 | 220,291 | -0.10(-0.87%) |
Apr 11, 2008 | 11.87 | 12.23 | 11.48 | 11.55 | 269,100 | -0.28(-2.41%) |
Apr 10, 2008 | 11.64 | 12.02 | 11.15 | 11.83 | 502,127 | +0.42(+3.71%) |
Apr 09, 2008 | 11.00 | 11.65 | 11.00 | 11.41 | 290,539 | +0.35(+3.20%) |
Apr 08, 2008 | 10.98 | 11.31 | 10.98 | 11.05 | 223,538 | -0.22(-1.98%) |
Apr 07, 2008 | 11.27 | 11.46 | 11.04 | 11.28 | 220,572 | +0.08(+0.69%) |
Apr 04, 2008 | 11.58 | 11.58 | 11.01 | 11.20 | 444,693 | -0.15(-1.29%) |
Apr 03, 2008 | 10.62 | 11.46 | 10.62 | 11.35 | 377,647 | +0.59(+5.51%) |
Apr 02, 2008 | 11.39 | 11.52 | 10.35 | 10.75 | 891,902 | -0.87(-7.48%) |
Apr 01, 2008 | 11.25 | 11.68 | 11.20 | 11.62 | 327,424 | +0.28(+2.51%) |
Mar 31, 2008 | 11.30 | 11.45 | 10.62 | 11.34 | 379,515 | -0.15(-1.34%) |
Mar 28, 2008 | 11.85 | 11.85 | 11.46 | 11.49 | 450,902 | -0.25(-2.10%) |
Mar 27, 2008 | 12.02 | 12.02 | 11.50 | 11.74 | 239,252 | -0.11(-0.91%) |
Mar 26, 2008 | 12.31 | 12.34 | 11.81 | 11.85 | 249,553 | -0.50(-4.05%) |
Mar 25, 2008 | 11.72 | 12.46 | 11.72 | 12.35 | 260,223 | +0.41(+3.42%) |
Mar 24, 2008 | 10.84 | 12.30 | 10.84 | 11.94 | 391,628 | +0.78(+6.96%) |
Mar 21, 2008 | 11.28 | 11.64 | 10.63 | 11.16 | 772,651 | +0.00(+0.00%) |
Mar 20, 2008 | 11.28 | 11.64 | 10.63 | 11.16 | 772,651 | -0.22(-1.96%) |
Mar 19, 2008 | 12.30 | 12.54 | 11.32 | 11.38 | 385,989 | -1.05(-8.42%) |
Mar 18, 2008 | 12.15 | 12.54 | 11.78 | 12.43 | 666,426 | +0.39(+3.26%) |
Mar 17, 2008 | 12.28 | 12.38 | 11.76 | 12.04 | 544,557 | -0.47(-3.75%) |
Mar 14, 2008 | 13.56 | 13.70 | 12.35 | 12.51 | 1,340,407 | -1.15(-8.45%) |
Mar 13, 2008 | 14.57 | 14.62 | 13.46 | 13.66 | 654,842 | -0.88(-6.03%) |
Mar 12, 2008 | 15.01 | 16.18 | 13.73 | 14.54 | 823,885 | -0.34(-2.27%) |
Mar 11, 2008 | 14.91 | 15.08 | 12.47 | 14.88 | 1,636,627 | +0.05(+0.36%) |
Mar 10, 2008 | 18.00 | 18.08 | 14.73 | 14.82 | 820,563 | -3.23(-17.89%) |
Mar 07, 2008 | 18.92 | 19.10 | 17.55 | 18.05 | 232,397 | -0.84(-4.44%) |
Mar 06, 2008 | 19.71 | 19.76 | 18.89 | 18.89 | 195,581 | -0.72(-3.69%) |
Mar 05, 2008 | 19.55 | 20.11 | 19.52 | 19.62 | 283,374 | +0.08(+0.39%) |
Mar 04, 2008 | 19.57 | 19.88 | 18.69 | 19.54 | 293,572 | -0.21(-1.05%) |
Mar 03, 2008 | 18.18 | 19.97 | 18.18 | 19.75 | 582,825 | +1.40(+7.63%) |
Feb 29, 2008 | 19.18 | 19.18 | 18.34 | 18.35 | 144,781 | -0.75(-3.91%) |
Feb 28, 2008 | 17.69 | 19.45 | 17.69 | 19.09 | 256,015 | +1.26(+7.07%) |
Feb 27, 2008 | 18.61 | 19.28 | 17.83 | 17.83 | 252,883 | -0.95(-5.04%) |
Feb 26, 2008 | 18.31 | 18.92 | 18.22 | 18.78 | 166,981 | +0.35(+1.88%) |
Feb 25, 2008 | 18.15 | 18.55 | 18.15 | 18.43 | 175,233 | +0.12(+0.67%) |
Feb 22, 2008 | 18.39 | 18.90 | 17.60 | 18.31 | 179,414 | -0.27(-1.45%) |
Feb 21, 2008 | 19.22 | 19.62 | 18.27 | 18.58 | 206,428 | -0.54(-2.82%) |
Feb 20, 2008 | 19.45 | 19.45 | 18.85 | 19.12 | 320,476 | -0.35(-1.78%) |
Feb 19, 2008 | 20.25 | 20.25 | 19.30 | 19.46 | 333,736 | +0.00(+0.00%) |
Feb 18, 2008 | 20.38 | 20.55 | 19.30 | 19.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.38 | 20.55 | 19.30 | 19.46 | 175,355 | -0.91(-4.46%) |
Feb 14, 2008 | 21.06 | 21.08 | 20.08 | 20.37 | 133,597 | -0.63(-3.00%) |
Feb 13, 2008 | 20.29 | 21.13 | 20.03 | 21.00 | 169,573 | +0.88(+4.40%) |
Feb 12, 2008 | 20.72 | 20.72 | 19.81 | 20.12 | 223,977 | -0.14(-0.68%) |
Feb 11, 2008 | 20.15 | 20.34 | 19.81 | 20.25 | 95,160 | +0.10(+0.50%) |
Feb 08, 2008 | 20.02 | 20.38 | 19.75 | 20.15 | 135,942 | +0.05(+0.23%) |
Feb 07, 2008 | 19.52 | 20.18 | 19.23 | 20.11 | 318,476 | +0.42(+2.11%) |
Feb 06, 2008 | 19.60 | 20.23 | 19.32 | 19.69 | 161,590 | +0.27(+1.39%) |
Feb 05, 2008 | 20.41 | 20.41 | 19.21 | 19.42 | 313,088 | -1.06(-5.18%) |
Feb 04, 2008 | 21.28 | 21.54 | 20.09 | 20.48 | 240,609 | -0.58(-2.77%) |
Feb 01, 2008 | 21.32 | 22.15 | 20.62 | 21.07 | 264,867 | +0.02(+0.11%) |
Jan 31, 2008 | 20.09 | 21.23 | 19.42 | 21.05 | 369,722 | +0.95(+4.75%) |
Jan 30, 2008 | 19.62 | 21.05 | 19.57 | 20.09 | 481,937 | +0.44(+2.23%) |
Jan 29, 2008 | 19.09 | 19.71 | 19.00 | 19.65 | 359,431 | +0.72(+3.82%) |
Jan 28, 2008 | 19.02 | 19.03 | 18.16 | 18.93 | 187,362 | +0.08(+0.41%) |
Jan 25, 2008 | 18.53 | 19.42 | 18.53 | 18.85 | 207,170 | +0.48(+2.64%) |
Jan 24, 2008 | 18.02 | 18.82 | 17.97 | 18.37 | 289,701 | +0.51(+2.84%) |
Jan 23, 2008 | 17.60 | 18.27 | 17.31 | 17.86 | 321,959 | +0.11(+0.61%) |
Jan 22, 2008 | 18.31 | 18.58 | 16.47 | 17.75 | 425,257 | -0.96(-5.14%) |
Jan 21, 2008 | 18.49 | 18.99 | 18.27 | 18.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.49 | 18.99 | 18.27 | 18.72 | 445,746 | +0.33(+1.80%) |
Jan 17, 2008 | 19.85 | 20.16 | 18.31 | 18.38 | 508,548 | -1.42(-7.18%) |
Jan 16, 2008 | 20.31 | 20.58 | 19.78 | 19.81 | 567,537 | -0.68(-3.34%) |
Jan 15, 2008 | 19.77 | 20.88 | 19.27 | 20.49 | 923,700 | +1.31(+6.82%) |
Jan 14, 2008 | 18.81 | 19.27 | 18.77 | 19.18 | 403,426 | +0.38(+2.00%) |
Jan 11, 2008 | 18.89 | 19.38 | 18.58 | 18.81 | 365,430 | -0.19(-1.01%) |
Jan 10, 2008 | 19.22 | 19.23 | 18.62 | 19.00 | 208,422 | -0.19(-1.00%) |
Jan 09, 2008 | 18.77 | 19.93 | 18.46 | 19.19 | 322,799 | +0.16(+0.85%) |
Jan 08, 2008 | 19.85 | 20.08 | 18.89 | 19.03 | 280,581 | -0.77(-3.88%) |
Jan 07, 2008 | 20.22 | 20.22 | 19.52 | 19.80 | 250,084 | -0.25(-1.23%) |
Jan 04, 2008 | 21.05 | 21.54 | 19.85 | 20.05 | 299,955 | -1.62(-7.49%) |
Jan 03, 2008 | 20.76 | 21.88 | 20.76 | 21.67 | 425,747 | +0.96(+4.64%) |
Jan 02, 2008 | 21.71 | 21.90 | 20.32 | 20.71 | 460,252 | -1.00(-4.61%) |
Jan 01, 2008 | 21.53 | 21.92 | 21.38 | 21.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.53 | 21.92 | 21.38 | 21.71 | 317,574 | +0.37(+1.73%) |
Dec 28, 2007 | 20.85 | 21.54 | 20.85 | 21.34 | 318,016 | +0.49(+2.36%) |
Dec 27, 2007 | 20.39 | 21.43 | 20.39 | 20.85 | 417,560 | +0.08(+0.37%) |
Dec 26, 2007 | 19.69 | 20.88 | 19.31 | 20.77 | 639,108 | +1.08(+5.47%) |
Dec 24, 2007 | 18.98 | 19.74 | 18.46 | 19.69 | 753,747 | +1.44(+7.88%) |
Dec 21, 2007 | 17.57 | 18.25 | 17.11 | 18.25 | 463,628 | +0.84(+4.81%) |
Dec 20, 2007 | 17.00 | 17.46 | 16.58 | 17.42 | 146,770 | +0.61(+3.62%) |
Dec 19, 2007 | 16.91 | 17.08 | 16.65 | 16.81 | 165,548 | +0.00(+0.00%) |
Dec 18, 2007 | 16.33 | 16.85 | 16.12 | 16.81 | 208,570 | +0.35(+2.10%) |
Dec 17, 2007 | 16.32 | 16.88 | 16.15 | 16.46 | 177,564 | -0.18(-1.06%) |
Dec 14, 2007 | 16.36 | 16.80 | 16.36 | 16.64 | 149,175 | +0.10(+0.60%) |
Dec 13, 2007 | 16.79 | 16.88 | 16.15 | 16.54 | 151,221 | -0.43(-2.54%) |
Dec 12, 2007 | 17.42 | 17.42 | 16.78 | 16.97 | 307,378 | +0.19(+1.15%) |
Dec 11, 2007 | 17.88 | 18.26 | 16.50 | 16.78 | 215,475 | -0.95(-5.38%) |
Dec 10, 2007 | 17.77 | 17.91 | 17.59 | 17.73 | 273,370 | -0.02(-0.09%) |
Dec 07, 2007 | 17.58 | 17.75 | 17.39 | 17.75 | 276,390 | +0.46(+2.67%) |
Dec 06, 2007 | 17.01 | 17.28 | 17.00 | 17.28 | 192,140 | +0.13(+0.76%) |
Dec 05, 2007 | 17.31 | 17.41 | 16.94 | 17.15 | 256,248 | +0.07(+0.41%) |
Dec 04, 2007 | 17.12 | 17.92 | 16.97 | 17.08 | 270,413 | -0.16(-0.94%) |
Dec 03, 2007 | 17.45 | 17.91 | 17.25 | 17.25 | 287,095 | -0.20(-1.15%) |
Nov 30, 2007 | 17.88 | 18.02 | 17.45 | 17.45 | 302,359 | -0.30(-1.69%) |
Nov 29, 2007 | 17.64 | 18.04 | 17.31 | 17.75 | 193,355 | +0.28(+1.63%) |
Nov 28, 2007 | 16.99 | 17.49 | 16.77 | 17.46 | 229,710 | +0.55(+3.23%) |
Nov 27, 2007 | 16.38 | 17.05 | 16.26 | 16.92 | 136,810 | +0.41(+2.47%) |
Nov 26, 2007 | 16.68 | 16.68 | 16.13 | 16.51 | 258,830 | +0.10(+0.61%) |
Nov 23, 2007 | 16.29 | 16.53 | 16.27 | 16.41 | 77,220 | +0.09(+0.57%) |
Nov 21, 2007 | 16.75 | 17.48 | 16.12 | 16.32 | 160,635 | -0.49(-2.93%) |
Nov 20, 2007 | 16.23 | 16.99 | 16.23 | 16.81 | 205,315 | +0.35(+2.10%) |
Nov 19, 2007 | 17.25 | 17.42 | 16.39 | 16.46 | 182,354 | -1.15(-6.55%) |
Nov 16, 2007 | 17.52 | 17.72 | 17.18 | 17.62 | 250,640 | +0.15(+0.84%) |
Nov 15, 2007 | 17.16 | 18.15 | 17.16 | 17.47 | 519,090 | -0.01(-0.04%) |
Nov 14, 2007 | 16.52 | 18.08 | 15.98 | 17.48 | 859,820 | +1.03(+6.27%) |
Nov 13, 2007 | 16.77 | 16.95 | 15.80 | 16.45 | 317,356 | -0.20(-1.20%) |
Nov 12, 2007 | 18.04 | 18.04 | 16.54 | 16.65 | 492,739 | -0.97(-5.50%) |
Nov 09, 2007 | 17.69 | 18.04 | 17.50 | 17.62 | 447,590 | -0.54(-2.97%) |
Nov 08, 2007 | 18.57 | 18.57 | 17.60 | 18.15 | 367,510 | -0.09(-0.51%) |
Nov 07, 2007 | 19.05 | 19.05 | 17.85 | 18.25 | 416,039 | -0.72(-3.81%) |
Nov 06, 2007 | 19.47 | 19.69 | 17.75 | 18.97 | 475,459 | -0.13(-0.68%) |
Nov 05, 2007 | 22.19 | 22.19 | 19.04 | 19.10 | 990,096 | -1.18(-5.80%) |
Nov 02, 2007 | 19.94 | 20.38 | 18.85 | 20.28 | 390,130 | +0.43(+2.17%) |
Nov 01, 2007 | 20.08 | 20.85 | 19.73 | 19.85 | 374,920 | -0.94(-4.51%) |
Oct 31, 2007 | 20.00 | 20.78 | 19.69 | 20.78 | 328,770 | +0.92(+4.61%) |
Oct 30, 2007 | 19.64 | 20.26 | 19.59 | 19.87 | 477,360 | +0.38(+1.93%) |
Oct 29, 2007 | 18.69 | 19.98 | 18.69 | 19.49 | 712,530 | +0.80(+4.28%) |
Oct 26, 2007 | 18.02 | 18.69 | 17.47 | 18.69 | 213,330 | +0.66(+3.67%) |
Oct 25, 2007 | 17.96 | 18.42 | 17.69 | 18.03 | 141,570 | +0.08(+0.43%) |
Oct 24, 2007 | 17.94 | 17.96 | 17.75 | 17.95 | 94,380 | +0.01(+0.04%) |
Oct 23, 2007 | 17.98 | 18.12 | 17.62 | 17.95 | 165,880 | +0.06(+0.34%) |
Oct 22, 2007 | 17.59 | 18.08 | 17.44 | 17.88 | 169,650 | +0.12(+0.69%) |
Oct 19, 2007 | 18.46 | 18.65 | 17.69 | 17.76 | 277,420 | -0.88(-4.74%) |
Oct 18, 2007 | 18.46 | 18.67 | 18.08 | 18.65 | 140,790 | +0.15(+0.83%) |
Oct 17, 2007 | 18.51 | 18.77 | 18.27 | 18.49 | 164,970 | +0.18(+0.97%) |
Oct 16, 2007 | 18.62 | 18.69 | 18.00 | 18.32 | 185,900 | -0.38(-2.02%) |
Oct 15, 2007 | 18.46 | 18.83 | 18.16 | 18.69 | 238,680 | +0.25(+1.33%) |
Oct 12, 2007 | 17.69 | 18.45 | 17.58 | 18.45 | 254,800 | +0.90(+5.13%) |
Oct 11, 2007 | 18.75 | 18.97 | 17.44 | 17.55 | 290,160 | -1.16(-6.21%) |
Oct 10, 2007 | 18.63 | 18.73 | 18.08 | 18.71 | 252,070 | +0.11(+0.58%) |
Oct 09, 2007 | 18.12 | 18.61 | 17.92 | 18.60 | 317,590 | +0.68(+3.82%) |
Oct 08, 2007 | 17.77 | 18.08 | 17.54 | 17.92 | 562,770 | +0.88(+5.15%) |
Oct 05, 2007 | 16.78 | 17.23 | 16.78 | 17.04 | 172,900 | +0.27(+1.61%) |
Oct 04, 2007 | 16.78 | 16.97 | 16.37 | 16.77 | 81,900 | -0.14(-0.82%) |
Oct 03, 2007 | 17.31 | 17.40 | 16.32 | 16.91 | 333,840 | -0.49(-2.83%) |
Oct 02, 2007 | 18.27 | 18.48 | 16.88 | 17.40 | 475,800 | -0.74(-4.07%) |
Oct 01, 2007 | 18.08 | 18.33 | 17.91 | 18.14 | 368,290 | -0.05(-0.30%) |
Sep 28, 2007 | 19.05 | 19.22 | 18.09 | 18.19 | 262,600 | -0.78(-4.13%) |
Sep 27, 2007 | 19.31 | 19.41 | 18.85 | 18.98 | 109,720 | -0.32(-1.67%) |
Sep 26, 2007 | 19.12 | 19.42 | 18.58 | 19.30 | 288,340 | +0.41(+2.16%) |
Sep 25, 2007 | 18.96 | 19.28 | 18.08 | 18.89 | 235,560 | +0.25(+1.36%) |
Sep 24, 2007 | 18.77 | 19.01 | 17.79 | 18.64 | 473,070 | -0.28(-1.46%) |
Sep 21, 2007 | 17.36 | 18.92 | 17.20 | 18.92 | 829,140 | +1.79(+10.47%) |
Sep 20, 2007 | 17.37 | 17.65 | 16.65 | 17.12 | 132,730 | -0.24(-1.37%) |
Sep 19, 2007 | 17.31 | 17.36 | 16.85 | 17.36 | 114,010 | +0.35(+2.08%) |
Sep 18, 2007 | 16.27 | 17.02 | 15.86 | 17.01 | 155,220 | +0.78(+4.84%) |
Sep 17, 2007 | 16.53 | 16.53 | 16.04 | 16.22 | 148,460 | -0.30(-1.82%) |
Sep 14, 2007 | 16.16 | 16.54 | 16.08 | 16.52 | 57,070 | +0.20(+1.23%) |
Sep 13, 2007 | 16.04 | 16.40 | 15.98 | 16.32 | 123,890 | +0.28(+1.77%) |
Sep 12, 2007 | 16.01 | 16.30 | 15.98 | 16.04 | 77,350 | +0.00(+0.00%) |
Sep 11, 2007 | 16.45 | 16.45 | 15.97 | 16.04 | 149,110 | -0.25(-1.51%) |
Sep 10, 2007 | 16.40 | 16.57 | 15.77 | 16.28 | 89,440 | +0.04(+0.24%) |
Sep 07, 2007 | 16.81 | 17.06 | 15.82 | 16.25 | 121,030 | -0.78(-4.61%) |
Sep 06, 2007 | 16.94 | 17.66 | 16.53 | 17.03 | 110,630 | +0.13(+0.77%) |
Sep 05, 2007 | 17.35 | 17.38 | 16.38 | 16.90 | 196,170 | -0.62(-3.56%) |
Sep 04, 2007 | 16.94 | 17.62 | 16.55 | 17.52 | 187,850 | +0.58(+3.45%) |
Aug 31, 2007 | 16.92 | 17.08 | 16.82 | 16.94 | 179,920 | +0.18(+1.10%) |
Aug 30, 2007 | 16.81 | 17.05 | 16.58 | 16.75 | 108,290 | -0.22(-1.31%) |
Aug 29, 2007 | 16.53 | 17.05 | 16.45 | 16.98 | 108,810 | +0.36(+2.18%) |
Aug 28, 2007 | 17.42 | 17.42 | 16.33 | 16.62 | 199,420 | -0.69(-4.00%) |
Aug 27, 2007 | 17.38 | 17.69 | 17.00 | 17.31 | 95,030 | -0.20(-1.14%) |
Aug 24, 2007 | 17.01 | 17.56 | 16.95 | 17.51 | 81,380 | +0.49(+2.89%) |
Aug 23, 2007 | 16.92 | 17.22 | 16.85 | 17.02 | 117,650 | +0.15(+0.87%) |
Aug 22, 2007 | 16.04 | 17.04 | 15.74 | 16.87 | 164,060 | +1.02(+6.46%) |
Aug 21, 2007 | 14.92 | 16.00 | 14.92 | 15.85 | 124,410 | +0.66(+4.36%) |
Aug 20, 2007 | 15.22 | 15.62 | 15.00 | 15.18 | 109,070 | -0.05(-0.35%) |
Aug 17, 2007 | 21.22 | 18.45 | 15.00 | 15.24 | 154,050 | +0.03(+0.20%) |
Aug 16, 2007 | 15.77 | 15.87 | 14.00 | 15.21 | 361,920 | -0.75(-4.72%) |
Aug 15, 2007 | 16.15 | 16.85 | 15.81 | 15.96 | 144,170 | -0.38(-2.35%) |
Aug 14, 2007 | 17.15 | 17.31 | 16.08 | 16.35 | 129,610 | -0.83(-4.84%) |
Aug 13, 2007 | 16.93 | 17.36 | 16.92 | 17.18 | 189,020 | +0.45(+2.67%) |
Aug 10, 2007 | 16.27 | 17.31 | 15.74 | 16.73 | 278,330 | -0.04(-0.23%) |
Aug 09, 2007 | 17.31 | 17.54 | 16.45 | 16.77 | 337,152 | -1.00(-5.63%) |
Aug 08, 2007 | 16.35 | 18.00 | 16.27 | 17.77 | 862,680 | +2.77(+18.46%) |
Aug 07, 2007 | 14.77 | 15.18 | 14.38 | 15.00 | 177,320 | +0.03(+0.21%) |
Aug 06, 2007 | 14.23 | 15.20 | 13.08 | 14.97 | 277,940 | +0.58(+4.01%) |
Aug 03, 2007 | 14.68 | 14.88 | 14.31 | 14.39 | 121,160 | -0.49(-3.31%) |
Aug 02, 2007 | 15.08 | 15.22 | 14.46 | 14.88 | 91,650 | -0.11(-0.72%) |
Aug 01, 2007 | 15.02 | 15.30 | 14.27 | 14.99 | 296,140 | +0.00(+0.00%) |
Jul 31, 2007 | 14.77 | 15.05 | 14.62 | 14.99 | 193,830 | +0.58(+4.06%) |
Jul 30, 2007 | 14.30 | 14.63 | 13.88 | 14.41 | 138,840 | +0.11(+0.75%) |
Jul 27, 2007 | 14.81 | 15.00 | 14.12 | 14.30 | 154,180 | -0.58(-3.93%) |
Jul 26, 2007 | 15.50 | 15.69 | 14.08 | 14.88 | 312,390 | -0.81(-5.15%) |
Jul 25, 2007 | 15.55 | 15.95 | 15.41 | 15.69 | 181,870 | +0.19(+1.24%) |
Jul 24, 2007 | 16.35 | 16.35 | 15.36 | 15.50 | 307,840 | -0.90(-5.49%) |
Jul 23, 2007 | 16.54 | 16.83 | 16.27 | 16.40 | 148,070 | -0.09(-0.56%) |
Jul 20, 2007 | 16.71 | 16.85 | 16.25 | 16.49 | 217,620 | -0.17(-1.02%) |
Jul 19, 2007 | 16.81 | 16.81 | 16.35 | 16.66 | 142,610 | -0.01(-0.05%) |
Jul 18, 2007 | 16.92 | 17.11 | 16.22 | 16.67 | 197,990 | -0.35(-2.03%) |
Jul 17, 2007 | 17.08 | 17.09 | 16.79 | 17.02 | 181,350 | +0.25(+1.47%) |
Jul 16, 2007 | 16.92 | 17.46 | 16.54 | 16.77 | 223,730 | -0.42(-2.46%) |
Jul 13, 2007 | 17.09 | 17.65 | 16.63 | 17.19 | 268,840 | +0.13(+0.77%) |
Jul 12, 2007 | 15.54 | 17.27 | 15.54 | 17.06 | 447,850 | +1.68(+10.90%) |
Jul 11, 2007 | 15.28 | 15.88 | 15.05 | 15.38 | 280,280 | +0.09(+0.60%) |
Jul 10, 2007 | 16.42 | 16.45 | 14.92 | 15.29 | 524,550 | -1.12(-6.84%) |
Jul 09, 2007 | 16.77 | 16.88 | 15.92 | 16.42 | 295,750 | -0.43(-2.56%) |
Jul 06, 2007 | 16.71 | 16.89 | 16.54 | 16.85 | 209,300 | +0.14(+0.83%) |
Jul 05, 2007 | 16.54 | 16.86 | 16.55 | 16.71 | 196,950 | +0.02(+0.09%) |
Jul 03, 2007 | 16.92 | 17.12 | 16.62 | 16.69 | 165,750 | -0.19(-1.14%) |
Jul 02, 2007 | 16.45 | 17.22 | 16.36 | 16.88 | 519,090 | +0.44(+2.67%) |
Jun 29, 2007 | 16.54 | 16.76 | 16.19 | 16.45 | 429,260 | -0.12(-0.70%) |
Jun 28, 2007 | 17.98 | 18.22 | 16.27 | 16.56 | 586,170 | -1.13(-6.39%) |
Jun 27, 2007 | 17.04 | 17.69 | 16.65 | 17.69 | 202,020 | +0.44(+2.54%) |
Jun 26, 2007 | 16.92 | 17.25 | 16.02 | 17.25 | 254,150 | +0.35(+2.05%) |
Jun 25, 2007 | 17.27 | 17.49 | 16.81 | 16.91 | 259,220 | -0.50(-2.87%) |
Jun 22, 2007 | 17.81 | 18.08 | 17.32 | 17.41 | 912,730 | -0.27(-1.52%) |
Jun 21, 2007 | 17.77 | 18.08 | 17.06 | 17.68 | 237,510 | -0.15(-0.82%) |
Jun 20, 2007 | 17.98 | 18.16 | 17.64 | 17.82 | 189,540 | -0.15(-0.81%) |
Jun 19, 2007 | 17.69 | 18.23 | 17.46 | 17.97 | 262,600 | +0.35(+2.01%) |
Jun 18, 2007 | 17.63 | 17.88 | 17.42 | 17.62 | 352,430 | +0.07(+0.39%) |
Jun 15, 2007 | 16.62 | 17.62 | 16.33 | 17.55 | 547,560 | +1.16(+7.09%) |
Jun 14, 2007 | 16.08 | 16.92 | 15.98 | 16.38 | 358,670 | +0.32(+1.96%) |
Jun 13, 2007 | 16.12 | 16.27 | 15.77 | 16.07 | 118,820 | +0.12(+0.72%) |
Jun 12, 2007 | 16.38 | 16.38 | 15.58 | 15.95 | 165,360 | -0.35(-2.17%) |
Jun 11, 2007 | 16.42 | 16.92 | 16.04 | 16.31 | 237,250 | +0.08(+0.52%) |
Jun 08, 2007 | 15.50 | 16.44 | 14.73 | 16.22 | 171,470 | +0.78(+5.08%) |
Jun 07, 2007 | 15.77 | 16.87 | 15.38 | 15.44 | 588,380 | -0.42(-2.62%) |
Jun 06, 2007 | 15.81 | 15.96 | 15.52 | 15.85 | 115,310 | -0.03(-0.19%) |
Jun 05, 2007 | 15.84 | 15.96 | 15.17 | 15.88 | 160,680 | +0.13(+0.83%) |
Jun 04, 2007 | 15.64 | 15.92 | 15.61 | 15.75 | 160,030 | +0.15(+0.94%) |