Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.12 | 21.45 | 18.51 | 18.64 | 1,978,151 | -2.51(-11.85%) |
Apr 29, 2008 | 21.57 | 21.57 | 20.23 | 21.14 | 1,128,946 | -0.30(-1.42%) |
Apr 28, 2008 | 20.37 | 21.58 | 19.76 | 21.45 | 1,162,361 | +1.01(+4.95%) |
Apr 25, 2008 | 20.31 | 20.73 | 19.65 | 20.44 | 906,992 | +0.17(+0.82%) |
Apr 24, 2008 | 19.53 | 20.39 | 18.49 | 20.27 | 1,240,419 | +0.81(+4.14%) |
Apr 23, 2008 | 20.28 | 20.28 | 19.31 | 19.46 | 1,035,344 | -0.69(-3.41%) |
Apr 22, 2008 | 19.66 | 20.22 | 19.56 | 20.15 | 2,002,538 | +0.50(+2.55%) |
Apr 21, 2008 | 19.99 | 20.00 | 19.65 | 19.65 | 1,441,598 | -0.34(-1.72%) |
Apr 18, 2008 | 20.00 | 20.13 | 19.78 | 19.99 | 4,192,287 | -0.53(-2.59%) |
Apr 17, 2008 | 21.02 | 21.23 | 20.12 | 20.53 | 958,675 | -1.56(-7.07%) |
Apr 16, 2008 | 20.74 | 22.42 | 20.22 | 22.09 | 926,915 | +1.56(+7.61%) |
Apr 15, 2008 | 19.81 | 20.63 | 19.55 | 20.53 | 621,093 | +0.87(+4.45%) |
Apr 14, 2008 | 20.00 | 20.53 | 19.30 | 19.65 | 478,152 | -0.38(-1.91%) |
Apr 11, 2008 | 20.13 | 20.92 | 18.87 | 20.03 | 1,129,191 | -0.30(-1.50%) |
Apr 10, 2008 | 19.15 | 20.83 | 18.86 | 20.34 | 865,014 | +1.19(+6.21%) |
Apr 09, 2008 | 20.54 | 21.12 | 19.01 | 19.15 | 650,410 | -1.39(-6.75%) |
Apr 08, 2008 | 22.16 | 22.16 | 19.75 | 20.54 | 964,520 | -0.92(-4.30%) |
Apr 07, 2008 | 21.69 | 22.72 | 21.27 | 21.46 | 1,086,991 | -0.25(-1.13%) |
Apr 04, 2008 | 22.36 | 22.99 | 21.60 | 21.70 | 1,285,959 | -0.68(-3.03%) |
Apr 03, 2008 | 21.80 | 24.06 | 19.60 | 22.38 | 1,513,989 | +0.81(+3.73%) |
Apr 02, 2008 | 20.87 | 21.95 | 20.50 | 21.58 | 1,564,172 | +0.80(+3.83%) |
Apr 01, 2008 | 20.15 | 20.82 | 19.38 | 20.78 | 1,219,432 | +1.80(+9.47%) |
Mar 31, 2008 | 17.94 | 19.41 | 17.94 | 18.98 | 827,816 | +1.04(+5.81%) |
Mar 28, 2008 | 17.84 | 18.91 | 17.60 | 17.94 | 860,921 | -0.56(-3.03%) |
Mar 27, 2008 | 18.55 | 19.57 | 17.80 | 18.50 | 993,534 | +0.01(+0.05%) |
Mar 26, 2008 | 20.37 | 20.93 | 18.20 | 18.49 | 1,089,395 | -2.01(-9.82%) |
Mar 25, 2008 | 18.87 | 20.51 | 18.71 | 20.51 | 1,565,964 | +1.94(+10.42%) |
Mar 24, 2008 | 17.88 | 19.75 | 17.76 | 18.57 | 1,519,506 | +0.84(+4.77%) |
Mar 21, 2008 | 15.74 | 18.18 | 15.74 | 17.73 | 2,002,635 | +0.00(+0.00%) |
Mar 20, 2008 | 15.74 | 18.18 | 15.74 | 17.73 | 2,002,635 | +2.04(+13.03%) |
Mar 19, 2008 | 15.39 | 16.50 | 15.38 | 15.68 | 1,152,733 | +0.37(+2.44%) |
Mar 18, 2008 | 15.12 | 16.20 | 14.16 | 15.31 | 1,487,733 | +1.17(+8.27%) |
Mar 17, 2008 | 14.02 | 15.25 | 13.75 | 14.14 | 1,251,989 | -0.27(-1.84%) |
Mar 14, 2008 | 15.52 | 15.72 | 13.99 | 14.40 | 951,616 | -1.01(-6.57%) |
Mar 13, 2008 | 13.09 | 15.87 | 12.82 | 15.42 | 1,625,994 | +1.87(+13.78%) |
Mar 12, 2008 | 14.05 | 14.67 | 13.32 | 13.55 | 533,059 | -0.44(-3.16%) |
Mar 11, 2008 | 12.80 | 14.47 | 12.29 | 13.99 | 863,578 | +1.56(+12.57%) |
Mar 10, 2008 | 12.78 | 13.54 | 12.18 | 12.43 | 516,476 | -0.29(-2.24%) |
Mar 07, 2008 | 12.63 | 13.84 | 12.28 | 12.71 | 912,990 | -0.11(-0.84%) |
Mar 06, 2008 | 14.04 | 14.28 | 12.73 | 12.82 | 702,599 | -1.34(-9.44%) |
Mar 05, 2008 | 14.39 | 15.01 | 13.61 | 14.16 | 715,692 | -0.11(-0.76%) |
Mar 04, 2008 | 13.84 | 15.06 | 13.57 | 14.27 | 917,001 | +0.14(+0.97%) |
Mar 03, 2008 | 14.74 | 14.74 | 13.82 | 14.13 | 677,011 | -0.75(-5.02%) |
Feb 29, 2008 | 15.68 | 15.72 | 14.59 | 14.88 | 578,986 | -1.05(-6.60%) |
Feb 28, 2008 | 16.65 | 16.79 | 15.73 | 15.93 | 586,438 | -0.85(-5.09%) |
Feb 27, 2008 | 16.51 | 17.59 | 16.22 | 16.78 | 801,117 | +0.24(+1.43%) |
Feb 26, 2008 | 15.99 | 17.98 | 15.95 | 16.55 | 1,621,930 | +0.33(+2.06%) |
Feb 25, 2008 | 14.84 | 16.26 | 14.64 | 16.21 | 817,170 | +1.40(+9.49%) |
Feb 22, 2008 | 14.59 | 15.11 | 14.00 | 14.81 | 359,553 | +0.27(+1.82%) |
Feb 21, 2008 | 15.35 | 15.91 | 14.49 | 14.54 | 667,182 | -0.72(-4.70%) |
Feb 20, 2008 | 14.06 | 15.45 | 13.42 | 15.26 | 1,101,925 | +2.36(+18.28%) |
Feb 19, 2008 | 12.73 | 13.62 | 12.68 | 12.90 | 460,946 | +0.07(+0.54%) |
Feb 18, 2008 | 13.25 | 13.25 | 12.13 | 12.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.25 | 13.25 | 12.13 | 12.83 | 634,214 | -0.42(-3.19%) |
Feb 14, 2008 | 14.03 | 14.16 | 13.25 | 13.25 | 444,200 | -0.81(-5.73%) |
Feb 13, 2008 | 14.17 | 14.48 | 13.66 | 14.06 | 330,641 | +0.41(+3.02%) |
Feb 12, 2008 | 13.50 | 14.76 | 13.36 | 13.65 | 712,027 | +0.24(+1.76%) |
Feb 11, 2008 | 13.24 | 14.22 | 12.56 | 13.41 | 560,618 | +0.15(+1.11%) |
Feb 08, 2008 | 13.25 | 13.51 | 12.97 | 13.26 | 524,443 | -0.05(-0.37%) |
Feb 07, 2008 | 13.02 | 14.63 | 12.93 | 13.31 | 1,044,805 | +0.29(+2.26%) |
Feb 06, 2008 | 13.84 | 15.23 | 12.93 | 13.02 | 929,541 | -0.80(-5.76%) |
Feb 05, 2008 | 14.46 | 15.54 | 13.70 | 13.81 | 1,110,932 | -0.98(-6.64%) |
Feb 04, 2008 | 17.06 | 17.06 | 14.60 | 14.80 | 856,689 | -2.19(-12.90%) |
Feb 01, 2008 | 15.80 | 17.37 | 15.23 | 16.99 | 1,287,623 | +1.23(+7.79%) |
Jan 31, 2008 | 12.78 | 15.93 | 12.74 | 15.76 | 1,708,255 | +2.39(+17.85%) |
Jan 30, 2008 | 14.24 | 14.73 | 13.27 | 13.37 | 1,376,223 | -0.82(-5.75%) |
Jan 29, 2008 | 11.67 | 14.32 | 11.67 | 14.19 | 1,974,898 | +2.44(+20.74%) |
Jan 28, 2008 | 10.65 | 11.81 | 9.924 | 11.75 | 1,030,927 | +1.10(+10.33%) |
Jan 25, 2008 | 10.96 | 11.35 | 10.32 | 10.65 | 1,113,741 | -0.03(-0.28%) |
Jan 24, 2008 | 10.46 | 11.66 | 9.825 | 10.68 | 1,118,357 | +0.09(+0.83%) |
Jan 23, 2008 | 8.440 | 10.97 | 8.253 | 10.59 | 1,662,434 | +2.14(+25.35%) |
Jan 22, 2008 | 7.389 | 8.578 | 6.917 | 8.450 | 1,233,454 | +0.77(+9.97%) |
Jan 21, 2008 | 9.039 | 9.039 | 7.585 | 7.684 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.039 | 9.039 | 7.585 | 7.684 | 860,732 | -0.58(-7.02%) |
Jan 17, 2008 | 8.303 | 8.371 | 7.772 | 8.263 | 627,348 | +0.34(+4.34%) |
Jan 16, 2008 | 7.733 | 8.568 | 7.634 | 7.919 | 685,905 | +0.15(+1.90%) |
Jan 15, 2008 | 8.401 | 8.401 | 7.664 | 7.772 | 661,807 | -0.77(-8.98%) |
Jan 14, 2008 | 8.715 | 8.833 | 8.253 | 8.538 | 662,609 | -0.09(-1.03%) |
Jan 11, 2008 | 8.755 | 9.079 | 8.401 | 8.627 | 1,062,477 | -0.12(-1.35%) |
Jan 10, 2008 | 8.931 | 9.393 | 8.597 | 8.745 | 2,407,697 | -0.29(-3.26%) |
Jan 09, 2008 | 9.609 | 9.776 | 8.676 | 9.039 | 1,042,847 | -0.61(-6.31%) |
Jan 08, 2008 | 11.24 | 11.34 | 9.580 | 9.649 | 1,055,684 | -1.62(-14.39%) |
Jan 07, 2008 | 11.79 | 11.89 | 11.06 | 11.27 | 672,196 | -0.37(-3.21%) |
Jan 04, 2008 | 13.00 | 13.00 | 11.31 | 11.64 | 991,545 | -1.12(-8.78%) |
Jan 03, 2008 | 13.43 | 13.71 | 12.33 | 12.76 | 759,414 | -0.69(-5.11%) |
Jan 02, 2008 | 14.31 | 14.53 | 13.36 | 13.45 | 480,631 | -0.86(-6.04%) |
Jan 01, 2008 | 14.32 | 14.84 | 13.66 | 14.32 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.32 | 14.84 | 13.66 | 14.32 | 770,646 | -0.28(-1.89%) |
Dec 28, 2007 | 15.48 | 15.48 | 14.54 | 14.59 | 461,621 | -0.44(-2.94%) |
Dec 27, 2007 | 15.40 | 16.05 | 14.93 | 15.03 | 663,311 | -0.50(-3.23%) |
Dec 26, 2007 | 15.94 | 16.35 | 15.28 | 15.53 | 570,084 | -0.66(-4.07%) |
Dec 24, 2007 | 15.87 | 17.10 | 15.87 | 16.19 | 521,043 | -1.20(-6.89%) |
Dec 21, 2007 | 15.26 | 17.39 | 14.31 | 17.39 | 1,698,520 | +2.49(+16.68%) |
Dec 20, 2007 | 15.02 | 15.11 | 14.27 | 14.91 | 395,604 | -0.23(-1.49%) |
Dec 19, 2007 | 14.25 | 15.28 | 14.05 | 15.13 | 705,198 | +0.56(+3.84%) |
Dec 18, 2007 | 14.79 | 14.94 | 14.43 | 14.57 | 633,964 | +0.32(+2.28%) |
Dec 17, 2007 | 14.52 | 15.03 | 14.02 | 14.25 | 555,240 | -0.59(-3.97%) |
Dec 14, 2007 | 14.89 | 14.98 | 14.36 | 14.84 | 511,018 | -0.20(-1.31%) |
Dec 13, 2007 | 15.66 | 15.70 | 14.78 | 15.03 | 534,044 | -0.67(-4.26%) |
Dec 12, 2007 | 16.22 | 16.82 | 15.48 | 15.70 | 728,946 | +0.00(+0.00%) |
Dec 11, 2007 | 16.58 | 16.80 | 14.69 | 15.70 | 774,190 | -0.77(-4.65%) |
Dec 10, 2007 | 16.21 | 16.95 | 16.03 | 16.47 | 895,324 | +0.27(+1.64%) |
Dec 07, 2007 | 15.92 | 16.30 | 15.54 | 16.20 | 443,382 | +0.28(+1.73%) |
Dec 06, 2007 | 14.30 | 15.98 | 13.77 | 15.93 | 783,677 | +1.57(+10.95%) |
Dec 05, 2007 | 14.70 | 14.72 | 14.05 | 14.36 | 351,128 | +0.00(+0.00%) |
Dec 04, 2007 | 15.10 | 15.10 | 14.25 | 14.36 | 410,107 | -1.22(-7.82%) |
Dec 03, 2007 | 13.27 | 15.57 | 13.26 | 15.57 | 402,525 | +2.14(+15.95%) |
Nov 30, 2007 | 14.13 | 14.25 | 13.36 | 13.43 | 692,956 | +0.22(+1.64%) |
Nov 29, 2007 | 13.63 | 14.24 | 12.91 | 13.22 | 473,808 | -0.75(-5.35%) |
Nov 28, 2007 | 12.54 | 14.19 | 12.54 | 13.96 | 644,731 | +1.53(+12.33%) |
Nov 27, 2007 | 12.75 | 13.17 | 11.79 | 12.43 | 1,150,195 | -0.19(-1.48%) |
Nov 26, 2007 | 13.61 | 13.79 | 12.53 | 12.62 | 640,093 | -1.41(-10.08%) |
Nov 23, 2007 | 14.08 | 14.35 | 13.98 | 14.03 | 96,585 | +0.08(+0.56%) |
Nov 21, 2007 | 14.84 | 14.84 | 13.56 | 13.95 | 482,784 | -0.88(-5.96%) |
Nov 20, 2007 | 14.64 | 14.97 | 13.82 | 14.84 | 550,711 | +0.28(+1.89%) |
Nov 19, 2007 | 14.50 | 14.69 | 13.79 | 14.56 | 380,856 | -0.13(-0.87%) |
Nov 16, 2007 | 14.39 | 14.92 | 13.82 | 14.69 | 378,854 | +0.35(+2.47%) |
Nov 15, 2007 | 14.47 | 14.80 | 13.95 | 14.34 | 483,131 | -0.30(-2.08%) |
Nov 14, 2007 | 15.10 | 15.78 | 14.53 | 14.64 | 534,797 | -0.39(-2.61%) |
Nov 13, 2007 | 14.74 | 15.46 | 14.49 | 15.03 | 577,834 | +0.42(+2.89%) |
Nov 12, 2007 | 16.57 | 16.57 | 14.43 | 14.61 | 589,996 | -0.98(-6.30%) |
Nov 09, 2007 | 15.72 | 15.91 | 15.17 | 15.59 | 546,538 | -0.40(-2.52%) |
Nov 08, 2007 | 16.96 | 17.16 | 15.52 | 16.00 | 678,847 | -0.96(-5.68%) |
Nov 07, 2007 | 16.34 | 16.96 | 16.26 | 16.96 | 278,459 | -0.05(-0.29%) |
Nov 06, 2007 | 16.27 | 17.01 | 15.97 | 17.01 | 385,268 | +0.55(+3.34%) |
Nov 05, 2007 | 15.77 | 17.67 | 15.72 | 16.46 | 797,311 | +0.04(+0.24%) |
Nov 02, 2007 | 15.23 | 16.45 | 14.54 | 16.42 | 719,354 | +1.19(+7.81%) |
Nov 01, 2007 | 15.23 | 15.66 | 14.77 | 15.23 | 634,676 | -0.58(-3.67%) |
Oct 31, 2007 | 16.52 | 16.94 | 15.23 | 15.81 | 906,724 | -0.75(-4.51%) |
Oct 30, 2007 | 15.07 | 16.56 | 14.81 | 16.56 | 508,229 | +1.13(+7.32%) |
Oct 29, 2007 | 15.51 | 16.09 | 14.71 | 15.43 | 622,667 | +0.05(+0.32%) |
Oct 26, 2007 | 15.96 | 16.70 | 15.23 | 15.38 | 1,019,797 | -0.33(-2.13%) |
Oct 25, 2007 | 15.27 | 16.00 | 14.51 | 15.71 | 918,632 | +0.22(+1.39%) |
Oct 24, 2007 | 14.32 | 15.60 | 14.00 | 15.49 | 724,952 | +1.13(+7.87%) |
Oct 23, 2007 | 14.57 | 15.23 | 13.98 | 14.36 | 795,686 | +0.51(+3.69%) |
Oct 22, 2007 | 13.05 | 14.49 | 12.87 | 13.85 | 891,051 | +0.81(+6.17%) |
Oct 19, 2007 | 13.07 | 13.76 | 13.02 | 13.05 | 553,968 | -0.12(-0.90%) |
Oct 18, 2007 | 13.67 | 13.67 | 13.12 | 13.17 | 601,395 | -0.57(-4.15%) |
Oct 17, 2007 | 14.44 | 14.64 | 13.64 | 13.74 | 687,905 | -0.51(-3.59%) |
Oct 16, 2007 | 14.83 | 15.19 | 14.25 | 14.25 | 401,812 | -0.90(-5.97%) |
Oct 15, 2007 | 15.45 | 15.63 | 14.74 | 15.15 | 481,401 | -0.29(-1.91%) |
Oct 12, 2007 | 15.84 | 15.93 | 15.14 | 15.45 | 279,986 | -0.37(-2.36%) |
Oct 11, 2007 | 15.71 | 16.02 | 15.50 | 15.82 | 583,686 | +0.31(+2.03%) |
Oct 10, 2007 | 15.28 | 15.59 | 15.04 | 15.50 | 569,030 | +0.28(+1.87%) |
Oct 09, 2007 | 15.75 | 15.75 | 14.99 | 15.22 | 779,707 | -0.51(-3.25%) |
Oct 08, 2007 | 17.09 | 17.09 | 15.68 | 15.73 | 416,875 | -1.22(-7.19%) |
Oct 05, 2007 | 16.30 | 17.19 | 15.63 | 16.95 | 938,580 | +0.92(+5.76%) |
Oct 04, 2007 | 16.83 | 16.91 | 15.46 | 16.03 | 737,877 | -0.41(-2.51%) |
Oct 03, 2007 | 15.91 | 16.85 | 15.58 | 16.44 | 1,023,052 | +0.53(+3.34%) |
Oct 02, 2007 | 14.65 | 16.10 | 14.65 | 15.91 | 1,225,284 | +1.47(+10.21%) |
Oct 01, 2007 | 13.95 | 14.49 | 13.80 | 14.43 | 789,376 | +0.56(+4.04%) |
Sep 28, 2007 | 13.98 | 14.49 | 13.64 | 13.87 | 653,301 | +0.02(+0.14%) |
Sep 27, 2007 | 14.01 | 14.94 | 13.77 | 13.85 | 1,050,330 | -0.06(-0.42%) |
Sep 26, 2007 | 14.98 | 15.07 | 13.80 | 13.91 | 874,766 | -0.84(-5.66%) |
Sep 25, 2007 | 14.58 | 15.23 | 14.35 | 14.75 | 1,135,822 | -0.14(-0.92%) |
Sep 24, 2007 | 16.53 | 16.54 | 14.74 | 14.89 | 1,452,448 | -1.48(-9.06%) |
Sep 21, 2007 | 17.39 | 17.41 | 16.28 | 16.37 | 1,490,309 | -0.87(-5.07%) |
Sep 20, 2007 | 18.77 | 18.86 | 16.95 | 17.24 | 866,828 | -1.46(-7.83%) |
Sep 19, 2007 | 18.96 | 20.38 | 18.27 | 18.71 | 1,572,646 | -0.09(-0.47%) |
Sep 18, 2007 | 17.90 | 18.89 | 16.94 | 18.80 | 970,334 | +1.17(+6.63%) |
Sep 17, 2007 | 16.95 | 17.70 | 16.71 | 17.63 | 857,159 | +0.53(+3.10%) |
Sep 14, 2007 | 16.61 | 17.10 | 16.19 | 17.10 | 670,094 | +0.13(+0.75%) |
Sep 13, 2007 | 17.13 | 17.29 | 16.78 | 16.97 | 492,800 | -0.04(-0.23%) |
Sep 12, 2007 | 16.61 | 17.26 | 16.41 | 17.01 | 847,287 | +0.30(+1.82%) |
Sep 11, 2007 | 15.73 | 16.70 | 15.73 | 16.70 | 389,904 | +1.03(+6.58%) |
Sep 10, 2007 | 16.78 | 16.94 | 15.48 | 15.67 | 598,240 | -1.27(-7.48%) |
Sep 07, 2007 | 15.94 | 16.94 | 15.94 | 16.94 | 323,953 | +0.50(+3.05%) |
Sep 06, 2007 | 16.92 | 16.95 | 16.29 | 16.44 | 342,273 | -0.41(-2.45%) |
Sep 05, 2007 | 17.64 | 17.69 | 16.59 | 16.85 | 598,851 | -1.14(-6.34%) |
Sep 04, 2007 | 17.57 | 18.38 | 17.50 | 17.99 | 562,110 | +0.19(+1.05%) |
Aug 31, 2007 | 17.22 | 17.82 | 17.16 | 17.80 | 1,110,175 | +1.19(+7.16%) |
Aug 30, 2007 | 15.97 | 16.66 | 15.82 | 16.61 | 599,054 | +0.45(+2.80%) |
Aug 29, 2007 | 16.21 | 16.46 | 15.38 | 16.16 | 792,124 | +0.26(+1.61%) |
Aug 28, 2007 | 16.88 | 16.96 | 15.60 | 15.91 | 1,155,363 | -1.07(-6.31%) |
Aug 27, 2007 | 18.66 | 18.86 | 16.95 | 16.98 | 849,517 | -1.68(-9.00%) |
Aug 24, 2007 | 17.97 | 19.11 | 17.83 | 18.66 | 661,036 | +0.33(+1.82%) |
Aug 23, 2007 | 19.37 | 19.62 | 18.24 | 18.32 | 745,409 | -1.02(-5.28%) |
Aug 22, 2007 | 19.47 | 20.04 | 18.73 | 19.35 | 794,160 | +0.09(+0.46%) |
Aug 21, 2007 | 19.01 | 19.40 | 18.24 | 19.26 | 818,688 | +0.10(+0.51%) |
Aug 20, 2007 | 18.51 | 19.43 | 18.27 | 19.16 | 858,991 | +0.59(+3.17%) |
Aug 17, 2007 | 17.88 | 19.53 | 16.37 | 18.57 | 1,242,484 | +2.15(+13.11%) |
Aug 16, 2007 | 15.34 | 17.02 | 15.24 | 16.42 | 1,643,260 | +0.69(+4.37%) |
Aug 15, 2007 | 18.71 | 18.97 | 15.25 | 15.73 | 1,618,445 | -3.07(-16.31%) |
Aug 14, 2007 | 19.68 | 19.79 | 18.52 | 18.80 | 860,009 | -0.95(-4.83%) |
Aug 13, 2007 | 19.80 | 20.33 | 18.57 | 19.75 | 770,751 | -0.05(-0.25%) |
Aug 10, 2007 | 20.28 | 21.00 | 19.24 | 19.80 | 1,568,168 | -0.48(-2.37%) |
Aug 09, 2007 | 19.45 | 21.55 | 18.46 | 20.28 | 2,382,475 | +0.66(+3.35%) |
Aug 08, 2007 | 17.95 | 22.18 | 17.85 | 19.62 | 3,455,201 | +1.90(+10.70%) |
Aug 07, 2007 | 16.56 | 17.81 | 16.21 | 17.73 | 1,398,130 | +1.03(+6.18%) |
Aug 06, 2007 | 17.03 | 17.19 | 15.39 | 16.69 | 1,551,884 | +0.06(+0.35%) |
Aug 03, 2007 | 16.90 | 18.19 | 16.52 | 16.63 | 1,886,907 | -1.55(-8.54%) |
Aug 02, 2007 | 18.11 | 18.82 | 17.97 | 18.19 | 1,784,750 | +0.26(+1.42%) |
Aug 01, 2007 | 18.46 | 19.16 | 16.11 | 17.93 | 3,003,534 | -1.23(-6.41%) |
Jul 31, 2007 | 19.46 | 19.79 | 19.01 | 19.16 | 1,586,089 | -0.19(-0.97%) |
Jul 30, 2007 | 19.51 | 19.65 | 19.06 | 19.35 | 1,152,033 | +0.18(+0.92%) |
Jul 27, 2007 | 19.28 | 19.59 | 18.55 | 19.17 | 1,723,415 | -0.17(-0.86%) |
Jul 26, 2007 | 19.87 | 20.04 | 18.86 | 19.34 | 1,737,034 | -1.36(-6.55%) |
Jul 25, 2007 | 21.86 | 21.86 | 20.24 | 20.69 | 1,426,432 | -0.37(-1.77%) |
Jul 24, 2007 | 21.81 | 21.93 | 20.89 | 21.07 | 1,515,709 | -1.07(-4.84%) |
Jul 23, 2007 | 23.43 | 23.58 | 22.11 | 22.14 | 1,125,645 | -1.37(-5.81%) |
Jul 20, 2007 | 23.54 | 23.66 | 22.90 | 23.50 | 1,275,968 | -0.10(-0.42%) |
Jul 19, 2007 | 23.74 | 23.97 | 23.51 | 23.60 | 383,289 | -0.05(-0.21%) |
Jul 18, 2007 | 24.17 | 24.55 | 23.27 | 23.65 | 1,133,319 | -0.81(-3.29%) |
Jul 17, 2007 | 25.01 | 25.05 | 24.33 | 24.46 | 1,130,835 | -0.56(-2.24%) |
Jul 16, 2007 | 25.23 | 25.54 | 24.82 | 25.02 | 789,987 | -0.28(-1.09%) |
Jul 13, 2007 | 24.79 | 25.55 | 24.62 | 25.29 | 1,290,624 | +0.60(+2.43%) |
Jul 12, 2007 | 24.40 | 24.83 | 24.10 | 24.69 | 925,553 | +0.36(+1.49%) |
Jul 11, 2007 | 24.23 | 24.49 | 23.81 | 24.33 | 987,942 | -0.05(-0.20%) |
Jul 10, 2007 | 25.53 | 25.53 | 24.32 | 24.38 | 1,650,505 | -1.43(-5.56%) |
Jul 09, 2007 | 26.14 | 26.14 | 25.70 | 25.81 | 1,324,414 | -0.45(-1.72%) |
Jul 06, 2007 | 25.05 | 26.49 | 25.31 | 26.26 | 1,362,492 | +0.61(+2.37%) |
Jul 05, 2007 | 25.61 | 25.75 | 25.24 | 25.65 | 715,690 | +0.10(+0.38%) |
Jul 03, 2007 | 26.18 | 26.50 | 25.55 | 25.56 | 634,880 | -0.55(-2.11%) |
Jul 02, 2007 | 26.27 | 26.28 | 25.55 | 26.11 | 1,058,043 | -0.18(-0.67%) |
Jun 29, 2007 | 27.19 | 27.26 | 26.08 | 26.28 | 853,190 | -0.77(-2.83%) |
Jun 28, 2007 | 27.12 | 27.49 | 26.94 | 27.05 | 695,538 | -0.48(-1.75%) |
Jun 27, 2007 | 26.64 | 27.53 | 26.24 | 27.53 | 785,593 | +0.89(+3.36%) |
Jun 26, 2007 | 27.17 | 27.51 | 26.53 | 26.64 | 790,801 | -0.53(-1.95%) |
Jun 25, 2007 | 27.41 | 27.87 | 26.98 | 27.17 | 723,493 | -0.29(-1.07%) |
Jun 22, 2007 | 28.27 | 28.28 | 27.19 | 27.46 | 992,623 | -0.90(-3.19%) |
Jun 21, 2007 | 28.25 | 28.52 | 27.77 | 28.37 | 614,423 | +0.12(+0.42%) |
Jun 20, 2007 | 28.74 | 28.86 | 28.25 | 28.25 | 808,103 | -0.42(-1.47%) |
Jun 19, 2007 | 28.88 | 28.99 | 28.25 | 28.67 | 692,689 | -0.20(-0.68%) |
Jun 18, 2007 | 29.30 | 29.47 | 28.56 | 28.87 | 737,368 | -0.43(-1.48%) |
Jun 15, 2007 | 29.82 | 30.03 | 29.22 | 29.30 | 808,103 | -0.07(-0.23%) |
Jun 14, 2007 | 29.28 | 29.64 | 29.05 | 29.37 | 608,418 | +0.09(+0.30%) |
Jun 13, 2007 | 29.48 | 29.85 | 28.69 | 29.28 | 863,164 | -0.02(-0.07%) |
Jun 12, 2007 | 29.84 | 29.97 | 29.16 | 29.30 | 952,422 | -0.64(-2.13%) |
Jun 11, 2007 | 31.44 | 31.44 | 29.83 | 29.94 | 1,073,332 | -1.62(-5.14%) |
Jun 08, 2007 | 30.70 | 31.67 | 29.96 | 31.56 | 1,347,222 | +0.85(+2.78%) |
Jun 07, 2007 | 32.52 | 31.98 | 30.53 | 30.70 | 1,722,155 | -1.82(-5.59%) |
Jun 06, 2007 | 34.02 | 33.16 | 32.42 | 32.52 | 752,940 | -0.88(-2.65%) |
Jun 05, 2007 | 34.02 | 34.07 | 33.16 | 33.41 | 712,942 | -0.84(-2.44%) |
Jun 04, 2007 | 33.86 | 34.47 | 33.50 | 34.24 | 530,559 | +0.38(+1.13%) |
Jun 01, 2007 | 33.52 | 34.64 | 33.52 | 33.86 | 852,884 | -0.23(-0.66%) |
May 31, 2007 | 34.29 | 34.81 | 33.86 | 34.08 | 647,500 | -0.28(-0.80%) |
May 30, 2007 | 34.39 | 34.88 | 33.85 | 34.36 | 496,871 | -0.03(-0.09%) |
May 29, 2007 | 34.38 | 34.93 | 33.86 | 34.39 | 679,865 | +0.00(+0.00%) |
May 25, 2007 | 35.29 | 35.29 | 33.76 | 34.39 | 742,864 | -0.18(-0.51%) |
May 24, 2007 | 36.01 | 36.62 | 34.43 | 34.57 | 1,184,925 | -0.65(-1.84%) |
May 23, 2007 | 35.85 | 36.69 | 35.16 | 35.21 | 853,190 | -0.39(-1.10%) |
May 22, 2007 | 34.23 | 35.76 | 34.10 | 35.61 | 875,682 | +1.56(+4.59%) |
May 21, 2007 | 33.53 | 34.55 | 33.47 | 34.05 | 798,607 | +0.64(+1.91%) |
May 18, 2007 | 33.53 | 33.76 | 32.92 | 33.41 | 681,086 | -0.29(-0.87%) |
May 17, 2007 | 32.59 | 33.87 | 32.44 | 33.70 | 951,506 | +1.11(+3.41%) |
May 16, 2007 | 32.08 | 32.62 | 31.79 | 32.59 | 561,906 | +0.51(+1.59%) |
May 15, 2007 | 32.80 | 32.94 | 31.94 | 32.08 | 637,017 | -0.56(-1.72%) |
May 14, 2007 | 33.17 | 33.28 | 32.47 | 32.64 | 454,532 | -0.53(-1.60%) |
May 11, 2007 | 33.46 | 34.03 | 32.92 | 33.17 | 552,848 | +0.03(+0.09%) |
May 10, 2007 | 34.74 | 34.75 | 33.02 | 33.14 | 1,371,638 | -1.90(-5.41%) |
May 09, 2007 | 34.77 | 35.15 | 34.10 | 35.04 | 567,402 | +0.32(+0.93%) |
May 08, 2007 | 34.14 | 34.78 | 33.49 | 34.71 | 496,566 | +0.36(+1.06%) |
May 07, 2007 | 34.78 | 35.08 | 34.28 | 34.35 | 551,118 | -0.43(-1.24%) |
May 04, 2007 | 34.98 | 35.25 | 34.51 | 34.78 | 776,654 | -0.20(-0.56%) |
May 03, 2007 | 34.82 | 35.61 | 34.60 | 34.98 | 932,993 | +0.34(+0.99%) |
May 02, 2007 | 34.62 | 34.88 | 34.40 | 34.63 | 905,808 | +0.15(+0.43%) |