Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.83 | 17.75 | 16.73 | 17.07 | 827,177 | +0.55(+3.33%) |
Apr 29, 2008 | 16.60 | 16.68 | 16.14 | 16.52 | 909,905 | +0.77(+4.86%) |
Apr 28, 2008 | 15.78 | 16.09 | 15.33 | 15.75 | 634,854 | -0.64(-3.92%) |
Apr 25, 2008 | 16.00 | 16.62 | 16.00 | 16.40 | 616,735 | +0.50(+3.13%) |
Apr 24, 2008 | 15.69 | 16.20 | 15.36 | 15.90 | 515,185 | +0.31(+1.96%) |
Apr 23, 2008 | 15.56 | 15.59 | 15.06 | 15.59 | 494,921 | +0.02(+0.10%) |
Apr 22, 2008 | 15.76 | 15.76 | 15.09 | 15.58 | 403,058 | -0.25(-1.60%) |
Apr 21, 2008 | 15.36 | 15.89 | 15.19 | 15.83 | 760,549 | +0.50(+3.29%) |
Apr 18, 2008 | 15.49 | 15.50 | 15.06 | 15.33 | 759,670 | -0.02(-0.15%) |
Apr 17, 2008 | 15.30 | 15.49 | 15.16 | 15.35 | 667,267 | -0.02(-0.10%) |
Apr 16, 2008 | 15.20 | 15.50 | 15.20 | 15.36 | 960,259 | +0.25(+1.67%) |
Apr 15, 2008 | 15.00 | 15.11 | 14.96 | 15.11 | 496,025 | +0.14(+0.92%) |
Apr 14, 2008 | 14.98 | 15.30 | 14.97 | 14.97 | 613,507 | -0.11(-0.76%) |
Apr 11, 2008 | 15.09 | 15.49 | 14.92 | 15.09 | 1,176,094 | -0.09(-0.60%) |
Apr 10, 2008 | 15.20 | 16.26 | 14.31 | 15.18 | 5,032,329 | +2.30(+17.81%) |
Apr 09, 2008 | 13.14 | 13.28 | 12.81 | 12.88 | 522,154 | -0.11(-0.82%) |
Apr 08, 2008 | 12.46 | 13.06 | 12.43 | 12.99 | 505,699 | +0.56(+4.49%) |
Apr 07, 2008 | 12.42 | 12.75 | 12.40 | 12.43 | 564,670 | +0.13(+1.06%) |
Apr 04, 2008 | 12.28 | 12.75 | 12.14 | 12.30 | 747,972 | +0.06(+0.50%) |
Apr 03, 2008 | 12.17 | 12.43 | 12.13 | 12.24 | 284,534 | -0.02(-0.12%) |
Apr 02, 2008 | 12.52 | 12.60 | 12.06 | 12.26 | 253,890 | -0.24(-1.90%) |
Apr 01, 2008 | 12.17 | 12.62 | 11.94 | 12.49 | 313,276 | +0.71(+6.04%) |
Mar 31, 2008 | 11.70 | 12.05 | 11.67 | 11.78 | 189,272 | +0.08(+0.65%) |
Mar 28, 2008 | 11.71 | 11.90 | 11.67 | 11.71 | 169,811 | -0.01(-0.06%) |
Mar 27, 2008 | 12.12 | 12.44 | 11.71 | 11.71 | 306,920 | -0.37(-3.04%) |
Mar 26, 2008 | 12.07 | 12.09 | 11.72 | 12.08 | 264,884 | -0.07(-0.57%) |
Mar 25, 2008 | 12.04 | 12.24 | 11.94 | 12.15 | 329,601 | -0.02(-0.13%) |
Mar 24, 2008 | 11.68 | 12.18 | 11.54 | 12.17 | 595,375 | +0.55(+4.74%) |
Mar 21, 2008 | 11.42 | 11.65 | 11.21 | 11.61 | 699,032 | +0.00(+0.00%) |
Mar 20, 2008 | 11.42 | 11.65 | 11.21 | 11.61 | 699,032 | +0.33(+2.92%) |
Mar 19, 2008 | 11.68 | 11.91 | 11.29 | 11.29 | 331,957 | -0.44(-3.72%) |
Mar 18, 2008 | 11.57 | 11.77 | 11.16 | 11.72 | 217,764 | +0.44(+3.94%) |
Mar 17, 2008 | 11.03 | 11.61 | 11.03 | 11.28 | 204,400 | +0.08(+0.68%) |
Mar 14, 2008 | 11.81 | 11.81 | 10.98 | 11.20 | 235,109 | -0.49(-4.19%) |
Mar 13, 2008 | 10.93 | 11.82 | 10.93 | 11.69 | 524,110 | +0.61(+5.52%) |
Mar 12, 2008 | 11.74 | 11.74 | 11.08 | 11.08 | 418,639 | -0.62(-5.30%) |
Mar 11, 2008 | 11.27 | 11.75 | 11.13 | 11.70 | 331,341 | +0.77(+7.00%) |
Mar 10, 2008 | 10.99 | 11.17 | 10.88 | 10.93 | 206,602 | -0.03(-0.28%) |
Mar 07, 2008 | 11.13 | 11.19 | 10.77 | 10.96 | 397,878 | -0.20(-1.78%) |
Mar 06, 2008 | 11.44 | 11.58 | 11.12 | 11.16 | 265,374 | -0.32(-2.80%) |
Mar 05, 2008 | 11.59 | 11.72 | 11.41 | 11.48 | 306,069 | -0.08(-0.66%) |
Mar 04, 2008 | 11.65 | 11.87 | 11.46 | 11.56 | 451,367 | -0.18(-1.56%) |
Mar 03, 2008 | 11.81 | 11.81 | 11.50 | 11.74 | 344,678 | -0.03(-0.26%) |
Feb 29, 2008 | 11.89 | 12.12 | 11.70 | 11.78 | 247,952 | -0.23(-1.91%) |
Feb 28, 2008 | 12.55 | 12.63 | 11.93 | 12.00 | 453,090 | -0.73(-5.77%) |
Feb 27, 2008 | 12.53 | 12.89 | 12.40 | 12.74 | 161,294 | +0.11(+0.85%) |
Feb 26, 2008 | 12.59 | 12.85 | 12.34 | 12.63 | 233,757 | -0.04(-0.30%) |
Feb 25, 2008 | 12.13 | 12.74 | 11.93 | 12.67 | 405,980 | +0.71(+5.95%) |
Feb 22, 2008 | 12.43 | 12.43 | 11.74 | 11.96 | 358,195 | -0.47(-3.82%) |
Feb 21, 2008 | 12.96 | 12.98 | 12.26 | 12.43 | 572,834 | -0.41(-3.22%) |
Feb 20, 2008 | 12.56 | 12.99 | 12.55 | 12.85 | 268,653 | +0.21(+1.70%) |
Feb 19, 2008 | 12.88 | 12.97 | 12.58 | 12.63 | 171,241 | -0.04(-0.30%) |
Feb 18, 2008 | 12.75 | 12.79 | 12.57 | 12.67 | 230,522 | +0.00(+0.00%) |
Feb 15, 2008 | 12.75 | 12.79 | 12.57 | 12.67 | 230,522 | -0.18(-1.43%) |
Feb 14, 2008 | 13.02 | 13.11 | 12.69 | 12.85 | 338,904 | -0.15(-1.18%) |
Feb 13, 2008 | 12.75 | 13.01 | 12.70 | 13.01 | 300,158 | +0.37(+2.91%) |
Feb 12, 2008 | 12.72 | 12.88 | 12.53 | 12.64 | 323,973 | -0.04(-0.30%) |
Feb 11, 2008 | 12.63 | 12.86 | 12.37 | 12.68 | 522,503 | +0.02(+0.18%) |
Feb 08, 2008 | 13.01 | 13.09 | 12.61 | 12.66 | 322,703 | -0.44(-3.33%) |
Feb 07, 2008 | 12.76 | 13.36 | 12.30 | 13.09 | 415,469 | +0.28(+2.21%) |
Feb 06, 2008 | 12.98 | 13.33 | 12.65 | 12.81 | 330,691 | -0.02(-0.12%) |
Feb 05, 2008 | 13.24 | 13.50 | 12.82 | 12.82 | 305,383 | -0.68(-5.04%) |
Feb 04, 2008 | 13.47 | 13.77 | 13.44 | 13.50 | 1,045,698 | +0.07(+0.51%) |
Feb 01, 2008 | 13.39 | 13.60 | 13.33 | 13.44 | 650,847 | +0.08(+0.63%) |
Jan 31, 2008 | 13.26 | 13.51 | 13.14 | 13.35 | 552,683 | -0.23(-1.69%) |
Jan 30, 2008 | 13.27 | 14.09 | 13.27 | 13.58 | 1,024,665 | +0.19(+1.43%) |
Jan 29, 2008 | 12.94 | 13.43 | 12.75 | 13.39 | 416,043 | +0.56(+4.35%) |
Jan 28, 2008 | 12.34 | 12.96 | 11.87 | 12.83 | 583,311 | +0.59(+4.81%) |
Jan 25, 2008 | 13.61 | 13.68 | 12.05 | 12.24 | 905,050 | +0.00(+0.00%) |
Jan 24, 2008 | 13.03 | 13.34 | 12.20 | 12.24 | 938,738 | -0.46(-3.61%) |
Jan 23, 2008 | 11.29 | 12.88 | 11.21 | 12.70 | 828,371 | +1.11(+9.57%) |
Jan 22, 2008 | 11.13 | 11.81 | 10.94 | 11.59 | 713,745 | +0.11(+0.93%) |
Jan 21, 2008 | 11.65 | 11.82 | 11.32 | 11.48 | 679,220 | +0.00(+0.00%) |
Jan 18, 2008 | 11.65 | 11.82 | 11.32 | 11.48 | 679,220 | +0.01(+0.07%) |
Jan 17, 2008 | 11.56 | 11.80 | 11.26 | 11.48 | 600,931 | +0.00(+0.00%) |
Jan 16, 2008 | 11.50 | 11.88 | 11.42 | 11.48 | 698,418 | +0.02(+0.13%) |
Jan 15, 2008 | 11.96 | 11.96 | 11.34 | 11.46 | 602,934 | -0.71(-5.85%) |
Jan 14, 2008 | 11.77 | 12.30 | 11.71 | 12.17 | 439,386 | +0.50(+4.33%) |
Jan 11, 2008 | 11.97 | 11.99 | 11.66 | 11.67 | 453,038 | -0.43(-3.54%) |
Jan 10, 2008 | 11.76 | 12.32 | 11.66 | 12.10 | 469,362 | +0.21(+1.74%) |
Jan 09, 2008 | 11.85 | 12.04 | 11.45 | 11.89 | 462,906 | -0.04(-0.32%) |
Jan 08, 2008 | 12.77 | 12.88 | 11.80 | 11.93 | 1,153,717 | -0.77(-6.03%) |
Jan 07, 2008 | 12.38 | 12.93 | 12.19 | 12.69 | 617,467 | +0.41(+3.36%) |
Jan 04, 2008 | 12.70 | 12.89 | 12.04 | 12.28 | 600,162 | -0.61(-4.75%) |
Jan 03, 2008 | 13.01 | 13.24 | 12.85 | 12.89 | 479,808 | -0.12(-0.94%) |
Jan 02, 2008 | 13.09 | 13.34 | 12.85 | 13.01 | 760,529 | -0.08(-0.58%) |
Jan 01, 2008 | 13.25 | 13.56 | 12.86 | 13.09 | 347,723 | +0.00(+0.00%) |
Dec 31, 2007 | 13.25 | 13.56 | 12.86 | 13.09 | 347,723 | -0.29(-2.17%) |
Dec 28, 2007 | 13.49 | 13.82 | 13.20 | 13.38 | 374,533 | +0.11(+0.81%) |
Dec 27, 2007 | 14.15 | 14.41 | 13.21 | 13.28 | 580,292 | -0.64(-4.57%) |
Dec 26, 2007 | 14.16 | 14.16 | 13.58 | 13.91 | 557,429 | -0.15(-1.09%) |
Dec 24, 2007 | 14.19 | 14.19 | 13.75 | 14.06 | 248,027 | -0.03(-0.22%) |
Dec 21, 2007 | 13.58 | 14.18 | 13.47 | 14.09 | 1,575,196 | +0.82(+6.17%) |
Dec 20, 2007 | 13.15 | 14.11 | 12.93 | 13.28 | 3,236,452 | -1.89(-12.46%) |
Dec 19, 2007 | 14.84 | 15.47 | 14.65 | 15.16 | 790,378 | +0.31(+2.11%) |
Dec 18, 2007 | 14.97 | 15.03 | 14.32 | 14.85 | 833,972 | +0.01(+0.05%) |
Dec 17, 2007 | 14.86 | 15.49 | 14.78 | 14.84 | 627,712 | +0.08(+0.52%) |
Dec 14, 2007 | 15.13 | 15.23 | 14.77 | 14.77 | 555,063 | -0.54(-3.50%) |
Dec 13, 2007 | 15.60 | 15.60 | 15.13 | 15.30 | 741,531 | -0.47(-3.01%) |
Dec 12, 2007 | 16.76 | 16.76 | 15.42 | 15.78 | 584,848 | -0.62(-3.78%) |
Dec 11, 2007 | 17.31 | 17.40 | 16.36 | 16.40 | 609,755 | -0.83(-4.84%) |
Dec 10, 2007 | 17.24 | 17.45 | 16.93 | 17.23 | 336,819 | +0.03(+0.18%) |
Dec 07, 2007 | 17.71 | 17.71 | 17.02 | 17.20 | 472,466 | -0.44(-2.47%) |
Dec 06, 2007 | 16.85 | 17.79 | 16.85 | 17.64 | 425,781 | +0.73(+4.35%) |
Dec 05, 2007 | 16.79 | 17.22 | 16.50 | 16.90 | 289,576 | +0.44(+2.65%) |
Dec 04, 2007 | 16.63 | 16.79 | 16.37 | 16.47 | 621,225 | -0.34(-2.05%) |
Dec 03, 2007 | 16.92 | 17.07 | 16.67 | 16.81 | 350,824 | -0.19(-1.13%) |
Nov 30, 2007 | 16.96 | 17.17 | 16.73 | 17.00 | 466,098 | +0.32(+1.93%) |
Nov 29, 2007 | 16.96 | 16.96 | 16.37 | 16.68 | 394,870 | -0.37(-2.15%) |
Nov 28, 2007 | 16.39 | 17.21 | 16.35 | 17.05 | 810,255 | +0.83(+5.09%) |
Nov 27, 2007 | 15.78 | 16.70 | 15.78 | 16.22 | 793,697 | +0.51(+3.26%) |
Nov 26, 2007 | 15.77 | 16.30 | 15.35 | 15.71 | 688,170 | -0.09(-0.58%) |
Nov 23, 2007 | 15.74 | 16.12 | 15.43 | 15.80 | 214,269 | +0.27(+1.72%) |
Nov 21, 2007 | 15.65 | 16.01 | 15.46 | 15.53 | 389,905 | -0.36(-2.26%) |
Nov 20, 2007 | 16.18 | 16.36 | 15.33 | 15.89 | 548,356 | -0.34(-2.07%) |
Nov 19, 2007 | 16.65 | 16.75 | 16.07 | 16.23 | 419,643 | -0.54(-3.24%) |
Nov 16, 2007 | 17.12 | 17.12 | 16.53 | 16.77 | 561,998 | -0.31(-1.79%) |
Nov 15, 2007 | 17.67 | 17.79 | 16.86 | 17.08 | 289,288 | -0.71(-4.00%) |
Nov 14, 2007 | 18.02 | 18.17 | 17.69 | 17.79 | 703,207 | -0.18(-1.02%) |
Nov 13, 2007 | 16.79 | 18.11 | 16.59 | 17.97 | 891,166 | +1.32(+7.95%) |
Nov 12, 2007 | 16.78 | 17.16 | 16.57 | 16.65 | 866,888 | -0.11(-0.68%) |
Nov 09, 2007 | 16.48 | 16.97 | 16.48 | 16.76 | 1,060,217 | +0.02(+0.09%) |
Nov 08, 2007 | 16.50 | 16.87 | 15.78 | 16.75 | 660,134 | +0.34(+2.10%) |
Nov 07, 2007 | 16.88 | 16.89 | 16.30 | 16.40 | 825,718 | -0.33(-1.97%) |
Nov 06, 2007 | 16.64 | 16.76 | 16.42 | 16.73 | 345,696 | +0.16(+0.97%) |
Nov 05, 2007 | 16.50 | 16.86 | 16.31 | 16.57 | 417,590 | -0.28(-1.68%) |
Nov 02, 2007 | 17.00 | 17.25 | 16.41 | 16.86 | 432,777 | +0.05(+0.32%) |
Nov 01, 2007 | 17.64 | 17.93 | 16.66 | 16.80 | 585,452 | -1.20(-6.67%) |
Oct 31, 2007 | 17.85 | 18.16 | 17.64 | 18.00 | 399,328 | +0.14(+0.77%) |
Oct 30, 2007 | 18.67 | 18.75 | 17.78 | 17.87 | 313,210 | -0.93(-4.93%) |
Oct 29, 2007 | 18.48 | 18.87 | 18.05 | 18.79 | 300,614 | +0.40(+2.16%) |
Oct 26, 2007 | 17.80 | 18.45 | 17.67 | 18.39 | 555,672 | +0.80(+4.57%) |
Oct 25, 2007 | 18.68 | 18.81 | 17.44 | 17.59 | 848,614 | -1.06(-5.70%) |
Oct 24, 2007 | 18.54 | 19.03 | 18.13 | 18.65 | 680,375 | -0.05(-0.25%) |
Oct 23, 2007 | 19.77 | 19.77 | 18.62 | 18.70 | 588,817 | -0.83(-4.23%) |
Oct 22, 2007 | 19.16 | 19.69 | 18.59 | 19.53 | 558,728 | +0.16(+0.83%) |
Oct 19, 2007 | 20.09 | 20.15 | 19.36 | 19.37 | 599,380 | -0.77(-3.80%) |
Oct 18, 2007 | 19.01 | 20.45 | 19.01 | 20.13 | 780,162 | +0.96(+5.03%) |
Oct 17, 2007 | 19.27 | 19.62 | 19.01 | 19.17 | 977,633 | +0.12(+0.64%) |
Oct 16, 2007 | 19.86 | 19.98 | 18.98 | 19.04 | 403,944 | -0.91(-4.56%) |
Oct 15, 2007 | 19.89 | 20.51 | 19.69 | 19.95 | 473,949 | +0.16(+0.81%) |
Oct 12, 2007 | 19.95 | 20.23 | 19.61 | 19.79 | 551,024 | -0.16(-0.81%) |
Oct 11, 2007 | 21.19 | 21.19 | 19.79 | 19.95 | 543,890 | -1.02(-4.85%) |
Oct 10, 2007 | 21.45 | 21.45 | 20.73 | 20.97 | 304,380 | -0.50(-2.32%) |
Oct 09, 2007 | 21.26 | 21.58 | 21.08 | 21.47 | 301,427 | +0.23(+1.08%) |
Oct 08, 2007 | 21.64 | 21.64 | 21.05 | 21.24 | 309,787 | -0.49(-2.25%) |
Oct 05, 2007 | 21.36 | 22.16 | 21.30 | 21.73 | 474,237 | +0.61(+2.90%) |
Oct 04, 2007 | 21.00 | 21.19 | 20.52 | 21.12 | 321,646 | +0.24(+1.14%) |
Oct 03, 2007 | 20.66 | 21.20 | 20.53 | 20.88 | 605,912 | +0.12(+0.59%) |
Oct 02, 2007 | 20.95 | 21.27 | 20.43 | 20.76 | 365,711 | -0.18(-0.84%) |
Oct 01, 2007 | 19.82 | 21.18 | 19.78 | 20.93 | 989,847 | +1.09(+5.47%) |
Sep 28, 2007 | 20.31 | 20.60 | 19.67 | 19.85 | 358,604 | -0.50(-2.48%) |
Sep 27, 2007 | 19.90 | 20.66 | 19.73 | 20.35 | 652,711 | +0.58(+2.94%) |
Sep 26, 2007 | 20.42 | 20.55 | 19.71 | 19.77 | 1,022,560 | -0.55(-2.71%) |
Sep 25, 2007 | 21.23 | 21.23 | 20.26 | 20.32 | 656,029 | -1.09(-5.11%) |
Sep 24, 2007 | 20.89 | 21.42 | 20.66 | 21.42 | 516,394 | +0.69(+3.32%) |
Sep 21, 2007 | 21.19 | 21.49 | 20.67 | 20.73 | 1,306,848 | -0.27(-1.28%) |
Sep 20, 2007 | 20.38 | 21.24 | 19.52 | 21.00 | 2,139,618 | +2.19(+11.64%) |
Sep 19, 2007 | 18.58 | 19.49 | 18.55 | 18.81 | 808,145 | +0.50(+2.76%) |
Sep 18, 2007 | 17.36 | 18.36 | 17.28 | 18.30 | 700,040 | +1.00(+5.79%) |
Sep 17, 2007 | 17.13 | 17.79 | 16.99 | 17.30 | 832,948 | +0.05(+0.31%) |
Sep 14, 2007 | 16.87 | 17.32 | 16.86 | 17.25 | 273,903 | +0.20(+1.17%) |
Sep 13, 2007 | 17.10 | 17.42 | 16.83 | 17.05 | 450,403 | +0.10(+0.59%) |
Sep 12, 2007 | 17.22 | 17.47 | 16.76 | 16.95 | 402,574 | -0.31(-1.77%) |
Sep 11, 2007 | 16.63 | 17.39 | 16.57 | 17.25 | 652,081 | +0.74(+4.50%) |
Sep 10, 2007 | 17.58 | 17.80 | 16.35 | 16.51 | 940,154 | -1.54(-8.52%) |
Sep 07, 2007 | 18.61 | 18.82 | 17.82 | 18.05 | 404,241 | -0.92(-4.84%) |
Sep 06, 2007 | 19.08 | 19.25 | 18.82 | 18.97 | 331,172 | -0.03(-0.16%) |
Sep 05, 2007 | 19.15 | 19.36 | 18.83 | 19.00 | 438,892 | -0.11(-0.56%) |
Sep 04, 2007 | 19.23 | 19.44 | 18.88 | 19.11 | 411,571 | -0.15(-0.79%) |
Aug 31, 2007 | 19.59 | 19.59 | 18.85 | 19.26 | 350,795 | +0.06(+0.32%) |
Aug 30, 2007 | 19.18 | 19.43 | 18.91 | 19.20 | 319,366 | -0.23(-1.18%) |
Aug 29, 2007 | 19.38 | 19.64 | 18.98 | 19.43 | 330,878 | +0.19(+0.99%) |
Aug 28, 2007 | 19.79 | 19.89 | 19.20 | 19.24 | 316,505 | -0.67(-3.38%) |
Aug 27, 2007 | 19.96 | 20.12 | 19.65 | 19.91 | 388,795 | -0.15(-0.76%) |
Aug 24, 2007 | 19.89 | 20.11 | 19.70 | 20.06 | 404,152 | +0.12(+0.61%) |
Aug 23, 2007 | 20.34 | 20.56 | 19.78 | 19.94 | 201,070 | -0.28(-1.40%) |
Aug 22, 2007 | 20.09 | 20.28 | 19.82 | 20.22 | 245,631 | +0.41(+2.09%) |
Aug 21, 2007 | 20.12 | 20.46 | 19.69 | 19.81 | 221,067 | -0.39(-1.93%) |
Aug 20, 2007 | 20.08 | 20.37 | 19.85 | 20.20 | 234,407 | +0.22(+1.11%) |
Aug 17, 2007 | 21.22 | 21.22 | 19.82 | 19.98 | 484,367 | +0.08(+0.42%) |
Aug 16, 2007 | 19.70 | 20.38 | 18.83 | 19.89 | 766,792 | +0.01(+0.04%) |
Aug 15, 2007 | 20.18 | 20.93 | 19.86 | 19.89 | 220,793 | -0.39(-1.92%) |
Aug 14, 2007 | 21.87 | 21.97 | 20.08 | 20.28 | 388,960 | -1.46(-6.72%) |
Aug 13, 2007 | 21.42 | 21.96 | 21.07 | 21.74 | 376,614 | +0.50(+2.34%) |
Aug 10, 2007 | 19.89 | 21.58 | 19.52 | 21.24 | 502,054 | +0.90(+4.44%) |
Aug 09, 2007 | 20.58 | 20.95 | 19.99 | 20.34 | 963,076 | -0.21(-1.04%) |
Aug 08, 2007 | 20.73 | 21.44 | 20.28 | 20.55 | 1,168,771 | +0.04(+0.19%) |
Aug 07, 2007 | 20.47 | 20.87 | 20.18 | 20.51 | 642,034 | -0.07(-0.33%) |
Aug 06, 2007 | 19.53 | 21.22 | 19.53 | 20.58 | 803,791 | +1.07(+5.49%) |
Aug 03, 2007 | 19.63 | 20.94 | 19.44 | 19.51 | 449,161 | -1.41(-6.73%) |
Aug 02, 2007 | 20.47 | 21.13 | 20.43 | 20.92 | 345,887 | +0.56(+2.74%) |
Aug 01, 2007 | 19.89 | 20.76 | 19.53 | 20.36 | 573,665 | +0.65(+3.30%) |
Jul 31, 2007 | 19.95 | 20.61 | 19.46 | 19.71 | 457,492 | -0.21(-1.08%) |
Jul 30, 2007 | 19.47 | 20.21 | 19.24 | 19.92 | 304,455 | +0.51(+2.64%) |
Jul 27, 2007 | 20.12 | 21.23 | 19.41 | 19.41 | 950,761 | -0.48(-2.42%) |
Jul 26, 2007 | 20.05 | 20.29 | 19.50 | 19.89 | 650,218 | -0.41(-2.03%) |
Jul 25, 2007 | 20.37 | 20.57 | 20.12 | 20.31 | 400,002 | -0.04(-0.19%) |
Jul 24, 2007 | 21.28 | 21.57 | 20.19 | 20.34 | 455,746 | -1.23(-5.71%) |
Jul 23, 2007 | 21.61 | 21.78 | 21.19 | 21.58 | 226,028 | +0.08(+0.39%) |
Jul 20, 2007 | 22.21 | 22.21 | 21.16 | 21.49 | 293,070 | -0.79(-3.54%) |
Jul 19, 2007 | 22.64 | 22.69 | 21.88 | 22.28 | 375,917 | -0.17(-0.75%) |
Jul 18, 2007 | 22.42 | 22.58 | 21.82 | 22.45 | 394,610 | -0.06(-0.27%) |
Jul 17, 2007 | 22.18 | 22.76 | 22.17 | 22.51 | 418,867 | +0.33(+1.48%) |
Jul 16, 2007 | 23.10 | 23.10 | 22.07 | 22.18 | 326,402 | -0.93(-4.01%) |
Jul 13, 2007 | 22.95 | 23.18 | 22.54 | 23.11 | 519,663 | +0.11(+0.47%) |
Jul 12, 2007 | 22.20 | 23.00 | 22.14 | 23.00 | 565,123 | +0.98(+4.45%) |
Jul 11, 2007 | 21.66 | 22.15 | 21.61 | 22.02 | 335,246 | +0.31(+1.41%) |
Jul 10, 2007 | 21.52 | 22.19 | 21.52 | 21.71 | 346,682 | -0.08(-0.39%) |
Jul 09, 2007 | 21.83 | 22.19 | 21.52 | 21.80 | 363,855 | -0.09(-0.42%) |
Jul 06, 2007 | 22.19 | 22.26 | 21.71 | 21.89 | 281,011 | -0.21(-0.93%) |
Jul 05, 2007 | 21.58 | 22.27 | 21.47 | 22.10 | 297,707 | +0.64(+2.96%) |
Jul 03, 2007 | 22.08 | 22.14 | 21.44 | 21.46 | 152,371 | -0.53(-2.40%) |
Jul 02, 2007 | 21.43 | 22.15 | 21.39 | 21.99 | 384,364 | +0.70(+3.31%) |
Jun 29, 2007 | 21.68 | 21.94 | 20.99 | 21.29 | 591,134 | -0.23(-1.07%) |
Jun 28, 2007 | 21.61 | 21.95 | 21.21 | 21.52 | 810,696 | +0.02(+0.07%) |
Jun 27, 2007 | 21.17 | 21.95 | 20.33 | 21.50 | 1,733,911 | +2.22(+11.51%) |
Jun 26, 2007 | 19.18 | 19.35 | 18.78 | 19.28 | 325,521 | +0.09(+0.48%) |
Jun 25, 2007 | 19.40 | 19.40 | 18.75 | 19.19 | 481,647 | -0.05(-0.28%) |
Jun 22, 2007 | 19.61 | 19.67 | 19.18 | 19.24 | 526,429 | -0.37(-1.87%) |
Jun 21, 2007 | 19.33 | 19.69 | 18.98 | 19.61 | 311,824 | +0.21(+1.06%) |
Jun 20, 2007 | 20.15 | 20.17 | 19.35 | 19.40 | 325,565 | -0.65(-3.24%) |
Jun 19, 2007 | 19.96 | 20.28 | 19.70 | 20.05 | 209,898 | +0.05(+0.23%) |
Jun 18, 2007 | 19.89 | 20.20 | 19.47 | 20.01 | 250,022 | +0.15(+0.73%) |
Jun 15, 2007 | 19.50 | 19.98 | 19.27 | 19.86 | 497,954 | +0.61(+3.18%) |
Jun 14, 2007 | 19.11 | 19.43 | 19.01 | 19.25 | 173,173 | +0.28(+1.49%) |
Jun 13, 2007 | 18.72 | 19.07 | 18.65 | 18.97 | 306,483 | +0.28(+1.47%) |
Jun 12, 2007 | 18.92 | 19.03 | 18.55 | 18.69 | 207,677 | -0.35(-1.85%) |
Jun 11, 2007 | 19.00 | 19.36 | 18.92 | 19.04 | 270,022 | +0.07(+0.36%) |
Jun 08, 2007 | 18.77 | 19.12 | 18.59 | 18.98 | 188,451 | +0.24(+1.27%) |
Jun 07, 2007 | 19.13 | 19.32 | 18.54 | 18.74 | 405,139 | -0.52(-2.70%) |
Jun 06, 2007 | 19.49 | 19.80 | 19.10 | 19.26 | 226,390 | -0.30(-1.53%) |
Jun 05, 2007 | 19.74 | 20.25 | 19.16 | 19.56 | 301,764 | -0.20(-1.01%) |
Jun 04, 2007 | 19.51 | 20.20 | 19.50 | 19.76 | 336,518 | +0.10(+0.51%) |
Jun 01, 2007 | 19.01 | 19.70 | 18.95 | 19.66 | 602,361 | +0.82(+4.35%) |
May 31, 2007 | 18.23 | 18.89 | 18.12 | 18.84 | 395,019 | +0.69(+3.79%) |
May 30, 2007 | 18.17 | 18.36 | 17.80 | 18.15 | 539,623 | -0.18(-0.96%) |
May 29, 2007 | 18.20 | 18.68 | 18.10 | 18.32 | 285,731 | +0.19(+1.05%) |
May 25, 2007 | 18.21 | 18.32 | 17.97 | 18.13 | 207,934 | +0.05(+0.30%) |
May 24, 2007 | 18.52 | 18.73 | 17.86 | 18.08 | 216,965 | -0.54(-2.88%) |
May 23, 2007 | 19.29 | 19.29 | 18.36 | 18.62 | 160,652 | -0.68(-3.53%) |
May 22, 2007 | 18.80 | 19.30 | 18.68 | 19.30 | 150,523 | +0.56(+2.98%) |
May 21, 2007 | 18.39 | 18.83 | 18.36 | 18.74 | 260,665 | +0.27(+1.45%) |
May 18, 2007 | 18.42 | 18.56 | 17.96 | 18.47 | 223,248 | +0.11(+0.58%) |
May 17, 2007 | 18.69 | 18.69 | 18.24 | 18.36 | 213,306 | -0.33(-1.76%) |
May 16, 2007 | 18.45 | 18.70 | 18.15 | 18.69 | 157,506 | +0.34(+1.83%) |
May 15, 2007 | 18.50 | 19.09 | 18.29 | 18.36 | 151,916 | -0.15(-0.79%) |
May 14, 2007 | 18.78 | 18.95 | 18.46 | 18.50 | 247,120 | -0.34(-1.79%) |
May 11, 2007 | 18.59 | 18.99 | 18.44 | 18.84 | 182,542 | +0.26(+1.40%) |
May 10, 2007 | 19.48 | 19.48 | 18.55 | 18.58 | 320,435 | -0.90(-4.63%) |
May 09, 2007 | 18.75 | 19.52 | 18.75 | 19.48 | 246,674 | +0.64(+3.41%) |
May 08, 2007 | 18.87 | 19.05 | 18.68 | 18.84 | 203,314 | -0.08(-0.40%) |
May 07, 2007 | 18.92 | 19.04 | 18.59 | 18.91 | 188,541 | -0.08(-0.44%) |
May 04, 2007 | 19.04 | 19.07 | 18.81 | 19.00 | 210,519 | +0.12(+0.65%) |
May 03, 2007 | 19.03 | 19.13 | 18.62 | 18.88 | 289,629 | -0.09(-0.48%) |
May 02, 2007 | 18.48 | 19.11 | 18.41 | 18.97 | 199,728 | +0.46(+2.48%) |