Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.350 | 4.700 | 4.335 | 4.400 | 12,053 | +0.06(+1.38%) |
Apr 29, 2008 | 4.390 | 4.390 | 4.150 | 4.340 | 7,888 | +0.19(+4.58%) |
Apr 28, 2008 | 4.250 | 4.250 | 4.070 | 4.150 | 5,846 | +0.09(+2.22%) |
Apr 25, 2008 | 4.070 | 4.200 | 3.910 | 4.060 | 8,232 | +0.11(+2.78%) |
Apr 24, 2008 | 3.640 | 4.180 | 3.500 | 3.950 | 23,006 | +0.35(+9.72%) |
Apr 23, 2008 | 3.990 | 3.990 | 3.520 | 3.600 | 16,600 | -0.31(-7.93%) |
Apr 22, 2008 | 4.340 | 4.350 | 3.800 | 3.910 | 18,596 | -0.39(-9.07%) |
Apr 21, 2008 | 4.490 | 4.490 | 4.300 | 4.300 | 5,300 | -0.13(-2.93%) |
Apr 18, 2008 | 4.370 | 4.590 | 4.370 | 4.430 | 20,700 | +0.02(+0.45%) |
Apr 17, 2008 | 4.510 | 4.610 | 4.410 | 4.410 | 10,400 | -0.19(-4.13%) |
Apr 16, 2008 | 4.750 | 4.800 | 4.359 | 4.600 | 39,874 | -0.05(-1.08%) |
Apr 15, 2008 | 4.800 | 4.800 | 4.450 | 4.650 | 66,974 | -0.15(-3.12%) |
Apr 14, 2008 | 5.110 | 5.400 | 4.750 | 4.800 | 31,650 | -0.20(-4.00%) |
Apr 11, 2008 | 6.620 | 6.750 | 4.980 | 5.000 | 150,300 | -2.01(-28.67%) |
Apr 10, 2008 | 6.850 | 7.340 | 6.850 | 7.010 | 11,500 | -0.44(-5.91%) |
Apr 09, 2008 | 7.300 | 7.450 | 7.300 | 7.450 | 2,800 | +0.19(+2.62%) |
Apr 08, 2008 | 7.170 | 7.260 | 7.050 | 7.260 | 3,300 | -0.14(-1.89%) |
Apr 07, 2008 | 7.450 | 7.450 | 7.400 | 7.400 | 600 | +0.05(+0.68%) |
Apr 04, 2008 | 7.370 | 7.400 | 7.250 | 7.350 | 1,900 | -0.10(-1.34%) |
Apr 03, 2008 | 6.870 | 7.450 | 6.870 | 7.450 | 7,300 | +0.58(+8.44%) |
Apr 02, 2008 | 6.660 | 6.900 | 6.660 | 6.870 | 6,900 | +0.07(+1.03%) |
Apr 01, 2008 | 6.100 | 6.940 | 6.100 | 6.800 | 10,900 | +0.76(+12.58%) |
Mar 31, 2008 | 6.000 | 6.040 | 5.900 | 6.040 | 9,200 | +0.00(+0.00%) |
Mar 28, 2008 | 6.100 | 6.190 | 6.040 | 6.040 | 5,900 | -0.16(-2.58%) |
Mar 27, 2008 | 6.400 | 6.450 | 6.200 | 6.200 | 12,997 | -0.10(-1.59%) |
Mar 26, 2008 | 6.470 | 6.470 | 6.270 | 6.300 | 16,900 | -0.20(-3.08%) |
Mar 25, 2008 | 6.850 | 6.850 | 6.450 | 6.500 | 21,500 | -0.49(-7.01%) |
Mar 24, 2008 | 7.500 | 7.500 | 6.600 | 6.990 | 39,800 | -0.31(-4.25%) |
Mar 21, 2008 | 7.880 | 8.000 | 7.300 | 7.300 | 6,601 | +0.00(+0.00%) |
Mar 20, 2008 | 7.880 | 8.000 | 7.300 | 7.300 | 6,601 | -0.61(-7.71%) |
Mar 19, 2008 | 7.930 | 7.930 | 7.910 | 7.910 | 3,200 | -0.11(-1.37%) |
Mar 18, 2008 | 8.000 | 8.020 | 8.000 | 8.020 | 300 | -0.08(-0.99%) |
Mar 17, 2008 | 8.170 | 8.170 | 8.100 | 8.100 | 600 | +0.03(+0.37%) |
Mar 14, 2008 | 8.200 | 8.200 | 8.070 | 8.070 | 800 | -0.23(-2.77%) |
Mar 13, 2008 | 8.290 | 8.390 | 8.290 | 8.300 | 2,112 | +0.05(+0.61%) |
Mar 12, 2008 | 8.300 | 8.450 | 8.190 | 8.250 | 4,000 | -0.15(-1.79%) |
Mar 11, 2008 | 8.400 | 8.400 | 8.250 | 8.400 | 2,100 | -0.10(-1.18%) |
Mar 10, 2008 | 8.550 | 8.550 | 8.410 | 8.500 | 18,800 | +0.19(+2.29%) |
Mar 07, 2008 | 8.530 | 8.600 | 8.310 | 8.310 | 1,400 | -0.15(-1.77%) |
Mar 06, 2008 | 8.700 | 8.700 | 8.460 | 8.460 | 2,400 | -0.32(-3.64%) |
Mar 05, 2008 | 8.600 | 8.780 | 8.450 | 8.780 | 15,200 | +0.23(+2.69%) |
Mar 04, 2008 | 8.690 | 8.740 | 8.520 | 8.550 | 6,500 | -0.16(-1.84%) |
Mar 03, 2008 | 8.880 | 8.950 | 8.710 | 8.710 | 4,800 | -0.16(-1.80%) |
Feb 29, 2008 | 8.950 | 8.950 | 8.800 | 8.870 | 1,000 | +0.05(+0.57%) |
Feb 28, 2008 | 8.910 | 8.910 | 8.790 | 8.820 | 1,400 | -0.33(-3.61%) |
Feb 27, 2008 | 8.950 | 9.150 | 8.940 | 9.150 | 1,500 | +0.27(+3.04%) |
Feb 26, 2008 | 8.690 | 9.000 | 8.660 | 8.880 | 18,600 | +0.22(+2.54%) |
Feb 25, 2008 | 8.540 | 8.670 | 8.500 | 8.660 | 4,200 | +0.11(+1.29%) |
Feb 22, 2008 | 8.400 | 8.720 | 8.330 | 8.550 | 3,400 | +0.20(+2.40%) |
Feb 21, 2008 | 8.350 | 8.350 | 8.350 | 8.350 | 231 | +0.04(+0.48%) |
Feb 20, 2008 | 8.300 | 8.440 | 8.300 | 8.310 | 1,600 | +0.05(+0.61%) |
Feb 19, 2008 | 8.250 | 8.260 | 8.200 | 8.260 | 3,800 | +0.06(+0.73%) |
Feb 18, 2008 | 8.100 | 8.400 | 8.100 | 8.200 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.100 | 8.400 | 8.100 | 8.200 | 10,800 | -0.07(-0.85%) |
Feb 14, 2008 | 8.260 | 8.350 | 8.160 | 8.270 | 10,400 | +0.02(+0.24%) |
Feb 13, 2008 | 8.270 | 8.340 | 8.250 | 8.250 | 22,400 | +0.00(+0.00%) |
Feb 12, 2008 | 8.250 | 8.290 | 8.250 | 8.250 | 5,200 | +0.00(+0.00%) |
Feb 11, 2008 | 8.310 | 8.370 | 8.250 | 8.250 | 6,700 | -0.05(-0.60%) |
Feb 08, 2008 | 8.410 | 8.410 | 8.300 | 8.300 | 1,700 | -0.06(-0.72%) |
Feb 07, 2008 | 8.600 | 8.600 | 8.360 | 8.360 | 8,200 | -0.14(-1.65%) |
Feb 06, 2008 | 8.510 | 8.590 | 8.500 | 8.500 | 6,600 | -0.02(-0.23%) |
Feb 05, 2008 | 8.750 | 8.850 | 8.450 | 8.520 | 22,342 | -0.13(-1.50%) |
Feb 04, 2008 | 8.860 | 8.900 | 8.650 | 8.650 | 3,300 | -0.25(-2.81%) |
Feb 01, 2008 | 8.900 | 8.940 | 8.850 | 8.900 | 1,400 | -0.03(-0.34%) |
Jan 31, 2008 | 8.950 | 9.020 | 8.800 | 8.930 | 5,900 | -0.12(-1.33%) |
Jan 30, 2008 | 9.150 | 9.240 | 9.000 | 9.050 | 21,400 | +0.01(+0.11%) |
Jan 29, 2008 | 8.580 | 9.340 | 8.580 | 9.040 | 12,800 | +0.54(+6.35%) |
Jan 28, 2008 | 8.020 | 8.650 | 8.000 | 8.500 | 29,500 | +0.32(+3.91%) |
Jan 25, 2008 | 6.490 | 8.220 | 6.490 | 8.180 | 35,700 | +1.06(+14.89%) |
Jan 24, 2008 | 6.910 | 7.120 | 6.910 | 7.120 | 3,200 | +0.25(+3.64%) |
Jan 23, 2008 | 6.700 | 7.010 | 6.600 | 6.870 | 10,600 | +0.07(+1.03%) |
Jan 22, 2008 | 6.260 | 7.040 | 6.260 | 6.800 | 8,000 | -0.08(-1.16%) |
Jan 21, 2008 | 6.900 | 6.930 | 6.860 | 6.880 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.900 | 6.930 | 6.860 | 6.880 | 9,600 | +0.15(+2.23%) |
Jan 17, 2008 | 6.820 | 6.960 | 6.590 | 6.730 | 4,100 | -0.27(-3.86%) |
Jan 16, 2008 | 7.310 | 7.330 | 6.850 | 7.000 | 11,400 | -0.26(-3.58%) |
Jan 15, 2008 | 7.580 | 7.710 | 6.650 | 7.260 | 18,100 | +0.47(+6.92%) |
Jan 14, 2008 | 6.780 | 6.850 | 6.770 | 6.790 | 2,800 | +0.01(+0.15%) |
Jan 11, 2008 | 6.760 | 6.800 | 6.500 | 6.780 | 6,400 | +0.02(+0.30%) |
Jan 10, 2008 | 6.760 | 6.950 | 6.700 | 6.760 | 6,300 | -0.01(-0.15%) |
Jan 09, 2008 | 6.750 | 6.810 | 6.750 | 6.770 | 1,600 | +0.00(+0.00%) |
Jan 08, 2008 | 6.760 | 6.850 | 6.710 | 6.770 | 4,200 | +0.01(+0.15%) |
Jan 07, 2008 | 6.750 | 6.780 | 6.700 | 6.760 | 13,700 | -0.08(-1.17%) |
Jan 04, 2008 | 7.130 | 7.130 | 6.760 | 6.840 | 31,800 | -0.16(-2.29%) |
Jan 03, 2008 | 7.180 | 7.180 | 6.950 | 7.000 | 26,200 | -0.10(-1.41%) |
Jan 02, 2008 | 7.140 | 7.250 | 7.100 | 7.100 | 11,300 | -0.02(-0.28%) |
Jan 01, 2008 | 7.100 | 7.150 | 7.100 | 7.120 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.100 | 7.150 | 7.100 | 7.120 | 16,700 | -0.03(-0.42%) |
Dec 28, 2007 | 7.160 | 7.160 | 7.100 | 7.150 | 3,100 | +0.04(+0.56%) |
Dec 27, 2007 | 6.720 | 7.200 | 6.700 | 7.110 | 12,108 | +0.25(+3.65%) |
Dec 26, 2007 | 6.790 | 7.450 | 6.505 | 6.860 | 12,615 | -0.04(-0.58%) |
Dec 24, 2007 | 6.990 | 7.060 | 6.880 | 6.900 | 19,500 | -0.04(-0.58%) |
Dec 21, 2007 | 7.360 | 7.360 | 6.850 | 6.940 | 24,800 | -0.27(-3.74%) |
Dec 20, 2007 | 6.960 | 7.450 | 6.960 | 7.210 | 22,267 | -0.19(-2.57%) |
Dec 19, 2007 | 7.450 | 7.480 | 7.200 | 7.400 | 24,300 | -0.25(-3.27%) |
Dec 18, 2007 | 7.900 | 7.930 | 7.650 | 7.650 | 12,900 | -0.29(-3.65%) |
Dec 17, 2007 | 7.730 | 8.000 | 7.500 | 7.940 | 37,230 | -0.05(-0.63%) |
Dec 14, 2007 | 7.970 | 8.280 | 7.810 | 7.990 | 8,044 | -0.17(-2.08%) |
Dec 13, 2007 | 8.210 | 8.210 | 7.960 | 8.160 | 20,200 | -0.30(-3.55%) |
Dec 12, 2007 | 8.850 | 8.850 | 8.200 | 8.460 | 10,800 | -0.34(-3.86%) |
Dec 11, 2007 | 8.800 | 8.870 | 8.760 | 8.800 | 5,200 | -0.30(-3.30%) |
Dec 10, 2007 | 8.650 | 9.330 | 8.630 | 9.100 | 36,800 | +0.41(+4.72%) |
Dec 07, 2007 | 9.300 | 9.300 | 8.610 | 8.690 | 11,300 | -0.62(-6.66%) |
Dec 06, 2007 | 9.990 | 9.990 | 9.250 | 9.310 | 8,200 | -0.56(-5.67%) |
Dec 05, 2007 | 10.02 | 10.02 | 9.849 | 9.870 | 2,800 | -0.08(-0.80%) |
Dec 04, 2007 | 10.22 | 10.25 | 9.900 | 9.950 | 8,200 | -0.24(-2.36%) |
Dec 03, 2007 | 9.790 | 10.50 | 9.750 | 10.19 | 6,700 | +0.44(+4.51%) |
Nov 30, 2007 | 8.830 | 10.03 | 8.240 | 9.750 | 9,000 | +0.74(+8.21%) |
Nov 29, 2007 | 9.040 | 10.39 | 8.740 | 9.010 | 5,300 | +0.02(+0.22%) |
Nov 28, 2007 | 9.000 | 9.450 | 8.930 | 8.990 | 18,700 | +0.01(+0.11%) |
Nov 27, 2007 | 8.800 | 9.030 | 8.550 | 8.980 | 16,500 | +0.09(+1.01%) |
Nov 26, 2007 | 8.860 | 8.900 | 8.820 | 8.890 | 10,300 | -0.11(-1.22%) |
Nov 23, 2007 | 8.850 | 9.000 | 8.850 | 9.000 | 5,700 | +0.30(+3.45%) |
Nov 21, 2007 | 8.950 | 9.000 | 8.700 | 8.700 | 10,100 | -0.29(-3.22%) |
Nov 20, 2007 | 8.860 | 9.080 | 8.790 | 8.990 | 42,800 | +0.14(+1.58%) |
Nov 19, 2007 | 9.620 | 9.750 | 8.510 | 8.850 | 11,100 | -0.77(-8.00%) |
Nov 16, 2007 | 8.700 | 9.750 | 8.700 | 9.620 | 6,400 | +1.02(+11.86%) |
Nov 15, 2007 | 7.900 | 8.700 | 7.850 | 8.600 | 22,700 | +0.70(+8.86%) |
Nov 14, 2007 | 8.310 | 8.650 | 7.900 | 7.900 | 205,000 | -0.39(-4.70%) |
Nov 13, 2007 | 8.520 | 8.550 | 7.610 | 8.290 | 14,300 | -0.16(-1.89%) |
Nov 12, 2007 | 8.240 | 8.770 | 8.240 | 8.450 | 9,900 | -0.05(-0.59%) |
Nov 09, 2007 | 8.160 | 9.770 | 6.060 | 8.500 | 39,900 | -0.47(-5.24%) |
Nov 08, 2007 | 9.850 | 9.850 | 8.970 | 8.970 | 10,200 | -0.66(-6.85%) |
Nov 07, 2007 | 10.12 | 10.17 | 9.600 | 9.630 | 8,000 | -0.29(-2.92%) |
Nov 06, 2007 | 10.56 | 10.56 | 9.600 | 9.920 | 22,600 | -0.64(-6.06%) |
Nov 05, 2007 | 12.05 | 12.05 | 10.55 | 10.56 | 65,200 | -1.45(-12.07%) |
Nov 02, 2007 | 15.90 | 15.91 | 10.21 | 12.01 | 41,900 | -4.34(-26.54%) |
Nov 01, 2007 | 16.44 | 16.45 | 16.35 | 16.35 | 600 | +0.06(+0.37%) |
Oct 31, 2007 | 16.10 | 16.30 | 16.10 | 16.29 | 2,300 | +0.04(+0.25%) |
Oct 30, 2007 | 16.05 | 16.25 | 15.98 | 16.25 | 4,000 | +0.00(+0.00%) |
Oct 29, 2007 | 16.35 | 16.50 | 16.01 | 16.25 | 13,600 | -0.25(-1.52%) |
Oct 26, 2007 | 16.50 | 16.60 | 16.50 | 16.50 | 2,700 | +0.00(+0.00%) |
Oct 25, 2007 | 16.53 | 16.65 | 16.50 | 16.50 | 4,700 | +0.00(+0.00%) |
Oct 24, 2007 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | +0.00(+0.00%) |
Oct 23, 2007 | 16.70 | 16.81 | 16.50 | 16.50 | 8,500 | -0.20(-1.20%) |
Oct 22, 2007 | 16.91 | 17.05 | 16.70 | 16.70 | 1,500 | -0.30(-1.76%) |
Oct 19, 2007 | 17.03 | 17.25 | 16.86 | 17.00 | 12,300 | -0.01(-0.06%) |
Oct 18, 2007 | 17.00 | 17.17 | 17.00 | 17.01 | 3,500 | +0.01(+0.06%) |
Oct 17, 2007 | 17.09 | 17.11 | 17.00 | 17.00 | 2,600 | -0.05(-0.29%) |
Oct 16, 2007 | 16.98 | 17.15 | 16.95 | 17.05 | 4,400 | +0.06(+0.35%) |
Oct 15, 2007 | 17.00 | 17.04 | 16.99 | 16.99 | 1,800 | -0.06(-0.35%) |
Oct 12, 2007 | 17.05 | 17.05 | 17.00 | 17.05 | 2,500 | +0.05(+0.29%) |
Oct 11, 2007 | 17.07 | 17.25 | 17.00 | 17.00 | 4,100 | +0.00(+0.00%) |
Oct 10, 2007 | 17.02 | 17.08 | 17.00 | 17.00 | 11,800 | -0.03(-0.18%) |
Oct 09, 2007 | 16.80 | 17.10 | 16.76 | 17.03 | 6,000 | +0.36(+2.16%) |
Oct 08, 2007 | 16.46 | 16.70 | 16.39 | 16.67 | 3,600 | -0.04(-0.24%) |
Oct 05, 2007 | 16.74 | 16.74 | 16.65 | 16.71 | 2,800 | -0.10(-0.59%) |
Oct 04, 2007 | 16.30 | 16.81 | 16.26 | 16.81 | 4,900 | +0.33(+2.00%) |
Oct 03, 2007 | 16.50 | 16.55 | 16.34 | 16.48 | 9,900 | +0.08(+0.49%) |
Oct 02, 2007 | 16.40 | 16.55 | 16.30 | 16.40 | 4,700 | +0.07(+0.43%) |
Oct 01, 2007 | 17.11 | 17.11 | 16.30 | 16.33 | 16,200 | -0.77(-4.50%) |
Sep 28, 2007 | 17.30 | 17.30 | 16.70 | 17.10 | 8,100 | -0.21(-1.21%) |
Sep 27, 2007 | 17.24 | 17.45 | 17.05 | 17.31 | 3,200 | -0.14(-0.80%) |
Sep 26, 2007 | 17.33 | 17.45 | 17.31 | 17.45 | 8,700 | +0.13(+0.75%) |
Sep 25, 2007 | 17.10 | 17.34 | 17.00 | 17.32 | 16,700 | +0.16(+0.92%) |
Sep 24, 2007 | 17.20 | 17.26 | 17.00 | 17.16 | 7,200 | -0.29(-1.65%) |
Sep 21, 2007 | 17.45 | 17.45 | 17.42 | 17.45 | 2,100 | +0.00(+0.00%) |
Sep 20, 2007 | 17.40 | 17.45 | 17.30 | 17.45 | 2,100 | -0.05(-0.29%) |
Sep 19, 2007 | 17.40 | 17.53 | 17.30 | 17.50 | 10,600 | +0.00(+0.00%) |
Sep 18, 2007 | 17.35 | 17.50 | 17.35 | 17.50 | 29,600 | +0.20(+1.16%) |
Sep 17, 2007 | 17.30 | 17.33 | 17.20 | 17.30 | 3,400 | -0.05(-0.29%) |
Sep 14, 2007 | 17.35 | 17.35 | 17.27 | 17.35 | 3,200 | -0.06(-0.34%) |
Sep 13, 2007 | 17.30 | 17.55 | 17.22 | 17.41 | 4,500 | -0.04(-0.23%) |
Sep 12, 2007 | 16.90 | 17.45 | 16.75 | 17.45 | 8,300 | +0.45(+2.65%) |
Sep 11, 2007 | 17.05 | 17.14 | 17.00 | 17.00 | 2,400 | -0.10(-0.58%) |
Sep 10, 2007 | 17.01 | 17.19 | 16.90 | 17.10 | 4,300 | +0.00(+0.00%) |
Sep 07, 2007 | 17.28 | 17.28 | 17.00 | 17.10 | 3,600 | -0.19(-1.10%) |
Sep 06, 2007 | 17.50 | 17.50 | 17.23 | 17.29 | 8,000 | -0.16(-0.94%) |
Sep 05, 2007 | 17.36 | 17.69 | 17.36 | 17.45 | 6,000 | +0.19(+1.12%) |
Sep 04, 2007 | 17.25 | 17.45 | 17.25 | 17.26 | 7,600 | -0.07(-0.40%) |
Aug 31, 2007 | 17.20 | 17.40 | 17.20 | 17.33 | 1,700 | +0.13(+0.76%) |
Aug 30, 2007 | 17.50 | 17.50 | 17.20 | 17.20 | 4,900 | -0.30(-1.71%) |
Aug 29, 2007 | 17.50 | 17.75 | 17.25 | 17.50 | 9,100 | -0.05(-0.28%) |
Aug 28, 2007 | 17.84 | 17.90 | 17.55 | 17.55 | 3,700 | -0.20(-1.13%) |
Aug 27, 2007 | 17.95 | 18.00 | 17.75 | 17.75 | 4,700 | -0.15(-0.84%) |
Aug 24, 2007 | 17.99 | 17.99 | 17.81 | 17.90 | 1,700 | -0.10(-0.56%) |
Aug 23, 2007 | 17.95 | 18.00 | 17.75 | 18.00 | 13,700 | +0.06(+0.33%) |
Aug 22, 2007 | 17.15 | 17.97 | 17.15 | 17.94 | 9,100 | +0.74(+4.30%) |
Aug 21, 2007 | 17.07 | 17.21 | 17.00 | 17.20 | 9,100 | +0.18(+1.06%) |
Aug 20, 2007 | 17.24 | 17.24 | 17.00 | 17.02 | 15,700 | -0.22(-1.28%) |
Aug 17, 2007 | 17.61 | 17.61 | 17.00 | 17.24 | 3,300 | -0.36(-2.05%) |
Aug 16, 2007 | 18.36 | 18.36 | 17.30 | 17.60 | 7,900 | -0.75(-4.09%) |
Aug 15, 2007 | 19.00 | 19.00 | 18.35 | 18.35 | 9,400 | -0.66(-3.47%) |
Aug 14, 2007 | 18.95 | 19.10 | 18.75 | 19.01 | 5,100 | +0.06(+0.32%) |
Aug 13, 2007 | 18.70 | 19.00 | 18.70 | 18.95 | 22,300 | +0.00(+0.00%) |
Aug 10, 2007 | 18.70 | 19.10 | 18.59 | 18.95 | 24,100 | +0.10(+0.53%) |
Aug 09, 2007 | 18.90 | 18.95 | 18.79 | 18.85 | 34,800 | -0.30(-1.57%) |
Aug 08, 2007 | 19.35 | 19.35 | 18.80 | 19.15 | 17,200 | -0.15(-0.78%) |
Aug 07, 2007 | 19.50 | 19.50 | 19.30 | 19.30 | 5,400 | -0.09(-0.46%) |
Aug 06, 2007 | 19.80 | 19.99 | 16.38 | 19.39 | 30,200 | -0.50(-2.52%) |
Aug 03, 2007 | 19.88 | 19.95 | 19.70 | 19.89 | 8,700 | -0.06(-0.29%) |
Aug 02, 2007 | 19.70 | 19.98 | 19.56 | 19.95 | 12,500 | +0.32(+1.63%) |
Aug 01, 2007 | 19.32 | 19.65 | 19.32 | 19.63 | 6,500 | +0.30(+1.55%) |
Jul 31, 2007 | 19.20 | 19.50 | 19.20 | 19.33 | 5,300 | +0.13(+0.68%) |
Jul 30, 2007 | 18.60 | 19.24 | 18.60 | 19.20 | 37,000 | +0.85(+4.63%) |
Jul 27, 2007 | 18.15 | 18.35 | 18.15 | 18.35 | 11,300 | +0.25(+1.38%) |
Jul 26, 2007 | 18.10 | 18.17 | 18.02 | 18.10 | 21,000 | -0.01(-0.06%) |
Jul 25, 2007 | 18.10 | 18.19 | 18.10 | 18.11 | 2,300 | -0.06(-0.33%) |
Jul 24, 2007 | 18.15 | 18.20 | 18.15 | 18.17 | 1,900 | +0.12(+0.66%) |
Jul 23, 2007 | 18.15 | 18.18 | 18.00 | 18.05 | 5,800 | +0.00(+0.00%) |
Jul 20, 2007 | 18.15 | 18.15 | 18.05 | 18.05 | 8,100 | +0.00(+0.00%) |
Jul 19, 2007 | 18.00 | 18.05 | 17.70 | 18.05 | 60,800 | -0.05(-0.28%) |
Jul 18, 2007 | 17.90 | 18.24 | 17.90 | 18.10 | 58,200 | +0.35(+1.97%) |
Jul 17, 2007 | 17.90 | 17.90 | 17.65 | 17.75 | 2,600 | -0.05(-0.28%) |
Jul 16, 2007 | 17.69 | 17.80 | 17.61 | 17.80 | 4,000 | +0.20(+1.14%) |
Jul 13, 2007 | 17.81 | 17.81 | 17.45 | 17.60 | 5,800 | -0.40(-2.22%) |
Jul 12, 2007 | 18.00 | 18.00 | 17.75 | 18.00 | 3,800 | -0.00(-0.00%) |
Jul 11, 2007 | 18.10 | 18.10 | 17.94 | 18.00 | 2,500 | +0.00(+0.00%) |
Jul 10, 2007 | 17.95 | 18.19 | 17.95 | 18.00 | 2,700 | +0.12(+0.67%) |
Jul 09, 2007 | 18.45 | 18.50 | 17.85 | 17.88 | 10,900 | -0.41(-2.22%) |
Jul 06, 2007 | 18.30 | 18.30 | 18.29 | 18.29 | 400 | +0.16(+0.86%) |
Jul 05, 2007 | 18.42 | 18.42 | 17.95 | 18.13 | 5,900 | -0.27(-1.47%) |
Jul 03, 2007 | 18.40 | 18.48 | 18.30 | 18.40 | 2,900 | +0.10(+0.55%) |
Jul 02, 2007 | 18.15 | 18.30 | 18.00 | 18.30 | 4,300 | +0.15(+0.83%) |
Jun 29, 2007 | 18.20 | 18.20 | 17.80 | 18.15 | 2,100 | +0.05(+0.28%) |
Jun 28, 2007 | 17.90 | 18.10 | 17.90 | 18.10 | 6,200 | +0.00(+0.00%) |
Jun 27, 2007 | 18.43 | 18.50 | 17.85 | 18.10 | 8,600 | -0.33(-1.79%) |
Jun 26, 2007 | 18.20 | 18.45 | 18.20 | 18.43 | 3,200 | +0.33(+1.82%) |
Jun 25, 2007 | 18.10 | 18.25 | 17.80 | 18.10 | 5,700 | +0.10(+0.56%) |
Jun 22, 2007 | 18.00 | 18.00 | 17.90 | 18.00 | 1,700 | -0.11(-0.61%) |
Jun 21, 2007 | 17.75 | 18.35 | 17.75 | 18.11 | 122,800 | +0.00(+0.00%) |
Jun 20, 2007 | 17.75 | 18.11 | 17.50 | 18.11 | 5,800 | +0.61(+3.49%) |
Jun 19, 2007 | 17.65 | 17.75 | 17.50 | 17.50 | 1,000 | -0.05(-0.28%) |
Jun 18, 2007 | 17.49 | 17.60 | 17.40 | 17.55 | 3,500 | +0.07(+0.40%) |
Jun 15, 2007 | 17.43 | 17.52 | 17.40 | 17.48 | 3,300 | +0.21(+1.22%) |
Jun 14, 2007 | 17.60 | 17.60 | 16.81 | 17.27 | 4,900 | -0.18(-1.03%) |
Jun 13, 2007 | 17.10 | 17.60 | 17.10 | 17.45 | 9,100 | +0.27(+1.57%) |
Jun 12, 2007 | 17.09 | 17.19 | 17.00 | 17.18 | 4,300 | +0.08(+0.47%) |
Jun 11, 2007 | 16.95 | 17.24 | 16.90 | 17.10 | 7,600 | +0.20(+1.18%) |
Jun 08, 2007 | 16.90 | 17.00 | 16.85 | 16.90 | 14,500 | +0.05(+0.30%) |
Jun 07, 2007 | 16.55 | 16.85 | 16.55 | 16.85 | 3,800 | +0.10(+0.60%) |
Jun 06, 2007 | 16.82 | 16.82 | 16.65 | 16.75 | 10,400 | -0.07(-0.42%) |
Jun 05, 2007 | 16.85 | 16.95 | 16.70 | 16.82 | 5,900 | -0.16(-0.94%) |
Jun 04, 2007 | 16.70 | 16.98 | 16.70 | 16.98 | 2,300 | +0.16(+0.95%) |
Jun 01, 2007 | 16.65 | 16.84 | 16.53 | 16.82 | 8,200 | +0.13(+0.78%) |
May 31, 2007 | 17.23 | 17.25 | 16.10 | 16.69 | 22,000 | -0.32(-1.89%) |
May 30, 2007 | 16.95 | 17.10 | 16.95 | 17.01 | 1,200 | +0.01(+0.07%) |
May 29, 2007 | 17.10 | 17.25 | 16.95 | 17.00 | 2,200 | -0.10(-0.58%) |
May 25, 2007 | 17.10 | 17.10 | 17.00 | 17.10 | 900 | +0.10(+0.59%) |
May 24, 2007 | 16.80 | 17.00 | 16.75 | 17.00 | 4,600 | +0.30(+1.80%) |
May 23, 2007 | 17.15 | 17.60 | 14.97 | 16.70 | 13,100 | -0.30(-1.76%) |
May 22, 2007 | 16.70 | 17.00 | 16.70 | 17.00 | 2,600 | +0.15(+0.89%) |
May 21, 2007 | 16.85 | 17.00 | 16.85 | 16.85 | 83,100 | -0.15(-0.88%) |
May 18, 2007 | 16.85 | 17.00 | 16.85 | 17.00 | 400 | +0.00(+0.00%) |
May 17, 2007 | 16.90 | 17.10 | 16.90 | 17.00 | 3,300 | +0.00(+0.00%) |
May 16, 2007 | 16.85 | 17.15 | 16.85 | 17.00 | 1,200 | -0.04(-0.23%) |
May 15, 2007 | 17.10 | 17.10 | 17.00 | 17.04 | 1,200 | +0.04(+0.24%) |
May 14, 2007 | 16.90 | 17.08 | 16.90 | 17.00 | 5,800 | +0.00(+0.00%) |
May 11, 2007 | 16.90 | 17.00 | 16.90 | 17.00 | 5,700 | +0.23(+1.37%) |
May 10, 2007 | 16.75 | 16.85 | 16.75 | 16.77 | 1,700 | +0.12(+0.72%) |
May 09, 2007 | 16.55 | 16.75 | 16.50 | 16.65 | 26,600 | +0.08(+0.48%) |
May 08, 2007 | 16.60 | 16.60 | 16.00 | 16.57 | 9,800 | -0.03(-0.18%) |
May 07, 2007 | 16.80 | 16.80 | 16.60 | 16.60 | 50,700 | -0.09(-0.56%) |
May 04, 2007 | 16.80 | 16.84 | 16.65 | 16.69 | 1,100 | -0.11(-0.63%) |
May 03, 2007 | 16.90 | 17.04 | 16.80 | 16.80 | 2,000 | -0.20(-1.18%) |
May 02, 2007 | 17.10 | 17.10 | 16.90 | 17.00 | 3,700 | +0.00(+0.00%) |