Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.50 | 15.16 | 14.14 | 14.34 | 295,850 | -0.09(-0.63%) |
Apr 29, 2008 | 14.89 | 14.93 | 14.27 | 14.43 | 213,432 | -0.50(-3.37%) |
Apr 28, 2008 | 14.16 | 15.60 | 14.07 | 14.93 | 321,677 | +0.69(+4.87%) |
Apr 25, 2008 | 13.93 | 14.31 | 13.74 | 14.24 | 175,809 | -0.24(-1.65%) |
Apr 24, 2008 | 14.06 | 14.76 | 13.69 | 14.48 | 133,072 | +0.54(+3.85%) |
Apr 23, 2008 | 13.63 | 14.07 | 13.38 | 13.94 | 108,081 | +0.38(+2.80%) |
Apr 22, 2008 | 14.30 | 14.60 | 13.38 | 13.56 | 148,586 | -0.83(-5.79%) |
Apr 21, 2008 | 14.40 | 14.67 | 14.00 | 14.40 | 90,967 | -0.15(-1.02%) |
Apr 18, 2008 | 14.40 | 14.67 | 14.17 | 14.54 | 85,708 | +0.49(+3.47%) |
Apr 17, 2008 | 14.02 | 14.29 | 13.93 | 14.06 | 52,771 | +0.01(+0.06%) |
Apr 16, 2008 | 13.59 | 14.50 | 13.59 | 14.05 | 116,921 | +0.59(+4.42%) |
Apr 15, 2008 | 13.54 | 13.66 | 13.31 | 13.45 | 115,300 | +0.01(+0.06%) |
Apr 14, 2008 | 13.75 | 13.90 | 13.45 | 13.45 | 120,960 | -0.34(-2.45%) |
Apr 11, 2008 | 14.04 | 14.37 | 13.74 | 13.78 | 84,585 | -0.45(-3.19%) |
Apr 10, 2008 | 14.02 | 14.38 | 13.96 | 14.24 | 76,622 | +0.18(+1.29%) |
Apr 09, 2008 | 14.14 | 14.23 | 13.84 | 14.06 | 90,309 | -0.03(-0.23%) |
Apr 08, 2008 | 14.02 | 14.50 | 13.78 | 14.09 | 109,190 | +0.01(+0.06%) |
Apr 07, 2008 | 14.61 | 14.93 | 14.08 | 14.08 | 93,362 | -0.45(-3.12%) |
Apr 04, 2008 | 14.96 | 14.97 | 13.96 | 14.54 | 122,031 | -0.44(-2.92%) |
Apr 03, 2008 | 14.81 | 15.16 | 14.68 | 14.97 | 141,404 | +0.00(+0.00%) |
Apr 02, 2008 | 14.58 | 15.27 | 14.25 | 14.97 | 306,418 | +0.51(+3.54%) |
Apr 01, 2008 | 13.87 | 14.53 | 13.53 | 14.46 | 140,486 | +1.05(+7.82%) |
Mar 31, 2008 | 13.21 | 13.86 | 13.01 | 13.41 | 122,174 | +0.22(+1.69%) |
Mar 28, 2008 | 13.31 | 13.56 | 13.14 | 13.19 | 183,314 | -0.23(-1.72%) |
Mar 27, 2008 | 14.17 | 14.17 | 13.29 | 13.42 | 318,802 | -0.67(-4.75%) |
Mar 26, 2008 | 14.35 | 14.35 | 13.69 | 14.09 | 114,697 | -0.32(-2.23%) |
Mar 25, 2008 | 14.05 | 14.61 | 13.99 | 14.41 | 322,873 | +0.39(+2.77%) |
Mar 24, 2008 | 16.20 | 16.44 | 14.01 | 14.02 | 466,164 | -2.76(-16.43%) |
Mar 21, 2008 | 14.00 | 16.94 | 13.45 | 16.78 | 854,831 | +0.00(+0.00%) |
Mar 20, 2008 | 14.00 | 16.94 | 13.45 | 16.78 | 854,831 | +2.99(+21.66%) |
Mar 19, 2008 | 14.49 | 14.49 | 13.78 | 13.79 | 235,595 | -0.64(-4.46%) |
Mar 18, 2008 | 13.78 | 14.46 | 13.51 | 14.44 | 285,338 | +1.00(+7.43%) |
Mar 17, 2008 | 12.90 | 13.97 | 12.90 | 13.44 | 132,451 | +0.19(+1.43%) |
Mar 14, 2008 | 13.59 | 13.66 | 12.78 | 13.25 | 215,370 | -0.25(-1.83%) |
Mar 13, 2008 | 12.25 | 13.52 | 12.15 | 13.50 | 207,264 | +0.88(+7.00%) |
Mar 12, 2008 | 12.66 | 13.10 | 12.58 | 12.61 | 118,814 | -0.10(-0.78%) |
Mar 11, 2008 | 12.50 | 12.80 | 12.35 | 12.71 | 142,328 | +0.60(+4.98%) |
Mar 10, 2008 | 12.53 | 12.55 | 12.08 | 12.11 | 57,024 | -0.35(-2.85%) |
Mar 07, 2008 | 11.93 | 12.64 | 11.93 | 12.46 | 128,314 | +0.36(+3.00%) |
Mar 06, 2008 | 12.51 | 12.60 | 12.09 | 12.10 | 98,930 | -0.50(-4.00%) |
Mar 05, 2008 | 12.61 | 12.72 | 12.38 | 12.60 | 161,954 | +0.07(+0.59%) |
Mar 04, 2008 | 12.44 | 12.69 | 12.28 | 12.53 | 161,192 | -0.07(-0.52%) |
Mar 03, 2008 | 12.89 | 12.89 | 12.50 | 12.60 | 179,116 | -0.31(-2.43%) |
Feb 29, 2008 | 12.98 | 13.44 | 12.84 | 12.91 | 186,545 | -0.22(-1.70%) |
Feb 28, 2008 | 13.45 | 13.66 | 13.12 | 13.13 | 151,771 | -0.42(-3.11%) |
Feb 27, 2008 | 13.39 | 13.68 | 13.26 | 13.55 | 126,956 | +0.07(+0.49%) |
Feb 26, 2008 | 13.12 | 13.66 | 13.07 | 13.49 | 142,186 | +0.31(+2.32%) |
Feb 25, 2008 | 12.82 | 13.22 | 12.51 | 13.18 | 178,960 | +0.31(+2.44%) |
Feb 22, 2008 | 12.41 | 12.91 | 12.30 | 12.87 | 126,518 | +0.48(+3.86%) |
Feb 21, 2008 | 12.85 | 13.14 | 12.34 | 12.39 | 108,939 | -0.40(-3.16%) |
Feb 20, 2008 | 12.41 | 12.82 | 12.26 | 12.79 | 138,200 | +0.31(+2.45%) |
Feb 19, 2008 | 12.33 | 12.70 | 12.13 | 12.49 | 138,253 | +0.35(+2.86%) |
Feb 18, 2008 | 11.97 | 12.27 | 11.80 | 12.14 | 125,547 | +0.00(+0.00%) |
Feb 15, 2008 | 11.97 | 12.27 | 11.80 | 12.14 | 125,547 | +0.09(+0.75%) |
Feb 14, 2008 | 12.73 | 12.73 | 12.01 | 12.05 | 161,122 | -0.66(-5.20%) |
Feb 13, 2008 | 12.46 | 12.73 | 12.02 | 12.71 | 165,494 | +0.38(+3.08%) |
Feb 12, 2008 | 11.89 | 12.46 | 11.89 | 12.33 | 120,856 | +0.50(+4.26%) |
Feb 11, 2008 | 11.94 | 12.11 | 11.80 | 11.83 | 102,061 | -0.07(-0.55%) |
Feb 08, 2008 | 11.95 | 12.09 | 11.60 | 11.89 | 76,181 | -0.07(-0.62%) |
Feb 07, 2008 | 12.05 | 12.30 | 11.72 | 11.97 | 137,380 | -0.12(-1.02%) |
Feb 06, 2008 | 12.36 | 12.52 | 12.06 | 12.09 | 104,039 | -0.14(-1.15%) |
Feb 05, 2008 | 12.50 | 12.74 | 12.05 | 12.23 | 133,803 | -0.54(-4.26%) |
Feb 04, 2008 | 13.06 | 13.18 | 12.60 | 12.78 | 170,748 | -0.33(-2.52%) |
Feb 01, 2008 | 12.44 | 13.25 | 11.71 | 13.11 | 184,769 | +0.77(+6.22%) |
Jan 31, 2008 | 11.56 | 12.43 | 11.56 | 12.34 | 131,565 | +0.69(+5.88%) |
Jan 30, 2008 | 11.89 | 12.42 | 11.56 | 11.66 | 232,556 | -0.31(-2.55%) |
Jan 29, 2008 | 11.80 | 12.06 | 11.66 | 11.96 | 156,402 | +0.21(+1.76%) |
Jan 28, 2008 | 11.63 | 11.91 | 11.37 | 11.75 | 96,451 | +0.12(+0.99%) |
Jan 25, 2008 | 11.88 | 12.12 | 11.56 | 11.64 | 138,454 | -0.05(-0.42%) |
Jan 24, 2008 | 12.21 | 12.21 | 11.51 | 11.69 | 132,031 | -0.41(-3.41%) |
Jan 23, 2008 | 11.12 | 12.10 | 10.95 | 12.10 | 173,245 | +0.69(+6.08%) |
Jan 22, 2008 | 11.02 | 11.88 | 11.02 | 11.41 | 166,472 | -0.06(-0.50%) |
Jan 21, 2008 | 11.69 | 11.83 | 11.23 | 11.47 | 177,882 | +0.00(+0.00%) |
Jan 18, 2008 | 11.69 | 11.83 | 11.23 | 11.47 | 177,882 | -0.01(-0.07%) |
Jan 17, 2008 | 11.80 | 12.10 | 11.35 | 11.47 | 108,682 | -0.30(-2.52%) |
Jan 16, 2008 | 11.93 | 12.08 | 11.49 | 11.77 | 244,862 | +0.10(+0.85%) |
Jan 15, 2008 | 12.27 | 12.27 | 11.53 | 11.67 | 180,444 | -0.79(-6.36%) |
Jan 14, 2008 | 12.28 | 12.54 | 12.14 | 12.46 | 104,489 | +0.29(+2.37%) |
Jan 11, 2008 | 12.39 | 12.68 | 12.08 | 12.18 | 141,185 | -0.34(-2.71%) |
Jan 10, 2008 | 12.27 | 12.73 | 12.08 | 12.51 | 193,386 | +0.07(+0.60%) |
Jan 09, 2008 | 11.95 | 12.44 | 11.89 | 12.44 | 189,320 | +0.44(+3.65%) |
Jan 08, 2008 | 12.25 | 12.80 | 11.85 | 12.00 | 237,704 | -0.22(-1.82%) |
Jan 07, 2008 | 12.02 | 12.44 | 12.00 | 12.22 | 134,907 | +0.21(+1.79%) |
Jan 04, 2008 | 12.68 | 12.82 | 12.01 | 12.01 | 146,079 | -0.82(-6.37%) |
Jan 03, 2008 | 12.88 | 13.19 | 12.65 | 12.83 | 225,982 | +0.00(+0.00%) |
Jan 02, 2008 | 12.49 | 13.24 | 12.45 | 12.83 | 140,279 | +0.20(+1.57%) |
Jan 01, 2008 | 12.65 | 12.72 | 12.46 | 12.63 | 102,575 | +0.00(+0.00%) |
Dec 31, 2007 | 12.65 | 12.72 | 12.46 | 12.63 | 102,575 | -0.07(-0.58%) |
Dec 28, 2007 | 13.09 | 13.33 | 12.70 | 12.70 | 48,180 | -0.28(-2.16%) |
Dec 27, 2007 | 13.45 | 13.70 | 12.93 | 12.98 | 100,634 | -0.55(-4.09%) |
Dec 26, 2007 | 13.09 | 13.57 | 13.09 | 13.54 | 120,300 | +0.23(+1.74%) |
Dec 24, 2007 | 13.28 | 13.50 | 13.21 | 13.31 | 57,260 | +0.03(+0.25%) |
Dec 21, 2007 | 13.00 | 13.41 | 12.93 | 13.27 | 361,295 | +0.53(+4.15%) |
Dec 20, 2007 | 12.32 | 12.77 | 12.18 | 12.74 | 112,183 | +0.59(+4.82%) |
Dec 19, 2007 | 12.16 | 12.28 | 11.72 | 12.16 | 117,590 | -0.07(-0.61%) |
Dec 18, 2007 | 12.05 | 12.25 | 11.65 | 12.23 | 149,228 | +0.35(+2.99%) |
Dec 17, 2007 | 12.03 | 12.23 | 11.88 | 11.88 | 113,191 | -0.26(-2.11%) |
Dec 14, 2007 | 12.46 | 12.56 | 12.03 | 12.13 | 112,973 | -0.53(-4.17%) |
Dec 13, 2007 | 12.63 | 12.79 | 12.54 | 12.66 | 111,177 | -0.10(-0.78%) |
Dec 12, 2007 | 13.09 | 13.21 | 12.74 | 12.76 | 134,341 | +0.05(+0.39%) |
Dec 11, 2007 | 13.41 | 13.50 | 12.70 | 12.71 | 134,318 | -0.60(-4.53%) |
Dec 10, 2007 | 13.36 | 13.51 | 13.18 | 13.31 | 79,698 | +0.04(+0.31%) |
Dec 07, 2007 | 13.17 | 13.45 | 13.13 | 13.27 | 79,488 | -0.03(-0.25%) |
Dec 06, 2007 | 12.84 | 13.32 | 12.78 | 13.31 | 162,850 | +0.47(+3.67%) |
Dec 05, 2007 | 13.02 | 13.20 | 12.64 | 12.84 | 118,556 | +0.04(+0.32%) |
Dec 04, 2007 | 12.51 | 12.89 | 12.43 | 12.79 | 133,625 | +0.20(+1.57%) |
Dec 03, 2007 | 12.84 | 13.17 | 12.60 | 12.60 | 101,376 | -0.32(-2.49%) |
Nov 30, 2007 | 13.37 | 13.41 | 12.81 | 12.92 | 188,831 | -0.31(-2.37%) |
Nov 29, 2007 | 13.05 | 13.29 | 12.79 | 13.23 | 117,463 | +0.17(+1.33%) |
Nov 28, 2007 | 12.40 | 13.25 | 12.17 | 13.06 | 204,814 | +0.87(+7.11%) |
Nov 27, 2007 | 12.43 | 12.49 | 12.14 | 12.19 | 191,325 | -0.21(-1.73%) |
Nov 26, 2007 | 12.32 | 12.50 | 12.28 | 12.41 | 151,946 | +0.08(+0.67%) |
Nov 23, 2007 | 12.21 | 12.47 | 12.10 | 12.32 | 58,825 | +0.21(+1.70%) |
Nov 21, 2007 | 12.23 | 12.34 | 12.02 | 12.12 | 227,756 | -0.07(-0.54%) |
Nov 20, 2007 | 12.06 | 12.23 | 11.80 | 12.18 | 303,938 | +0.17(+1.44%) |
Nov 19, 2007 | 12.02 | 12.20 | 11.88 | 12.01 | 164,296 | -0.15(-1.22%) |
Nov 16, 2007 | 12.16 | 12.25 | 11.97 | 12.16 | 183,153 | +0.02(+0.14%) |
Nov 15, 2007 | 12.03 | 12.17 | 11.89 | 12.14 | 165,555 | +0.08(+0.68%) |
Nov 14, 2007 | 12.30 | 12.30 | 11.91 | 12.06 | 129,739 | -0.13(-1.08%) |
Nov 13, 2007 | 11.95 | 12.23 | 11.89 | 12.19 | 253,475 | +0.33(+2.78%) |
Nov 12, 2007 | 12.22 | 12.27 | 11.83 | 11.86 | 208,526 | -0.31(-2.58%) |
Nov 09, 2007 | 11.84 | 12.22 | 11.65 | 12.18 | 200,976 | +0.21(+1.79%) |
Nov 08, 2007 | 12.08 | 12.25 | 11.80 | 11.96 | 226,293 | +0.01(+0.07%) |
Nov 07, 2007 | 12.59 | 12.59 | 11.94 | 11.95 | 245,135 | -0.77(-6.03%) |
Nov 06, 2007 | 12.84 | 13.25 | 12.19 | 12.72 | 222,271 | -0.02(-0.19%) |
Nov 05, 2007 | 12.67 | 12.90 | 12.63 | 12.74 | 187,340 | -0.06(-0.45%) |
Nov 02, 2007 | 12.81 | 13.15 | 12.62 | 12.80 | 216,030 | +0.16(+1.24%) |
Nov 01, 2007 | 13.39 | 13.42 | 12.59 | 12.65 | 303,530 | -0.89(-6.59%) |
Oct 31, 2007 | 13.26 | 13.59 | 12.96 | 13.54 | 192,533 | +0.35(+2.69%) |
Oct 30, 2007 | 13.14 | 13.42 | 13.07 | 13.18 | 253,951 | -0.07(-0.56%) |
Oct 29, 2007 | 13.62 | 14.07 | 12.94 | 13.26 | 326,033 | -0.26(-1.95%) |
Oct 26, 2007 | 14.66 | 14.83 | 12.94 | 13.52 | 488,448 | -1.21(-8.18%) |
Oct 25, 2007 | 14.98 | 15.19 | 14.63 | 14.73 | 229,402 | -0.26(-1.76%) |
Oct 24, 2007 | 15.83 | 15.88 | 14.65 | 14.99 | 256,373 | -1.02(-6.39%) |
Oct 23, 2007 | 16.21 | 16.22 | 15.27 | 16.01 | 416,243 | +0.02(+0.10%) |
Oct 22, 2007 | 15.36 | 16.10 | 14.92 | 16.00 | 108,790 | +0.71(+4.64%) |
Oct 19, 2007 | 15.96 | 16.09 | 15.29 | 15.29 | 171,225 | -0.67(-4.19%) |
Oct 18, 2007 | 16.03 | 16.20 | 15.92 | 15.96 | 76,390 | -0.14(-0.87%) |
Oct 17, 2007 | 16.34 | 16.53 | 15.95 | 16.10 | 103,172 | -0.02(-0.15%) |
Oct 16, 2007 | 16.22 | 16.31 | 15.98 | 16.12 | 91,987 | -0.17(-1.06%) |
Oct 15, 2007 | 16.67 | 16.75 | 16.12 | 16.29 | 160,230 | -0.41(-2.47%) |
Oct 12, 2007 | 16.52 | 16.82 | 16.44 | 16.71 | 90,218 | +0.18(+1.10%) |
Oct 11, 2007 | 16.62 | 17.13 | 16.31 | 16.53 | 233,898 | -0.04(-0.25%) |
Oct 10, 2007 | 16.34 | 16.80 | 16.29 | 16.57 | 213,733 | +0.49(+3.03%) |
Oct 09, 2007 | 16.58 | 16.67 | 16.05 | 16.08 | 156,322 | -0.44(-2.65%) |
Oct 08, 2007 | 16.74 | 16.75 | 16.34 | 16.52 | 185,795 | -0.28(-1.67%) |
Oct 05, 2007 | 16.47 | 16.88 | 16.38 | 16.80 | 142,387 | +0.28(+1.70%) |
Oct 04, 2007 | 16.24 | 16.60 | 16.03 | 16.52 | 143,739 | +0.35(+2.14%) |
Oct 03, 2007 | 16.53 | 16.76 | 16.03 | 16.17 | 89,409 | -0.42(-2.54%) |
Oct 02, 2007 | 16.60 | 16.77 | 16.39 | 16.59 | 112,265 | +0.04(+0.25%) |
Oct 01, 2007 | 15.50 | 16.57 | 15.35 | 16.55 | 168,564 | +1.07(+6.93%) |
Sep 28, 2007 | 15.49 | 15.90 | 15.34 | 15.48 | 181,414 | +0.04(+0.27%) |
Sep 27, 2007 | 15.79 | 16.06 | 15.43 | 15.44 | 117,448 | -0.27(-1.73%) |
Sep 26, 2007 | 16.00 | 16.07 | 15.54 | 15.71 | 97,997 | -0.17(-1.04%) |
Sep 25, 2007 | 16.01 | 16.24 | 15.75 | 15.87 | 75,794 | -0.20(-1.23%) |
Sep 24, 2007 | 16.80 | 16.80 | 16.01 | 16.07 | 98,141 | -0.70(-4.18%) |
Sep 21, 2007 | 16.55 | 16.84 | 16.29 | 16.77 | 224,602 | +0.35(+2.16%) |
Sep 20, 2007 | 16.26 | 16.46 | 15.99 | 16.42 | 119,739 | +0.15(+0.91%) |
Sep 19, 2007 | 15.99 | 16.44 | 15.74 | 16.27 | 110,715 | +0.38(+2.39%) |
Sep 18, 2007 | 14.89 | 15.93 | 14.68 | 15.89 | 144,708 | +1.07(+7.24%) |
Sep 17, 2007 | 15.32 | 15.33 | 14.78 | 14.82 | 303,165 | -0.54(-3.55%) |
Sep 14, 2007 | 15.09 | 15.38 | 14.95 | 15.36 | 114,144 | +0.15(+0.98%) |
Sep 13, 2007 | 15.36 | 15.48 | 15.19 | 15.21 | 87,799 | -0.04(-0.27%) |
Sep 12, 2007 | 15.96 | 16.05 | 15.23 | 15.25 | 112,749 | -0.68(-4.25%) |
Sep 11, 2007 | 15.69 | 15.94 | 15.68 | 15.93 | 52,290 | +0.34(+2.17%) |
Sep 10, 2007 | 15.74 | 15.79 | 15.27 | 15.59 | 86,620 | -0.10(-0.63%) |
Sep 07, 2007 | 15.89 | 15.94 | 15.48 | 15.69 | 107,253 | -0.49(-3.01%) |
Sep 06, 2007 | 16.10 | 16.40 | 15.95 | 16.18 | 64,136 | +0.17(+1.08%) |
Sep 05, 2007 | 16.01 | 16.76 | 15.92 | 16.01 | 70,324 | -0.13(-0.82%) |
Sep 04, 2007 | 16.24 | 16.59 | 16.05 | 16.14 | 155,612 | -0.20(-1.21%) |
Aug 31, 2007 | 16.32 | 16.51 | 16.25 | 16.34 | 54,308 | +0.23(+1.44%) |
Aug 30, 2007 | 16.17 | 16.54 | 15.84 | 16.10 | 110,239 | -0.21(-1.32%) |
Aug 29, 2007 | 16.11 | 16.48 | 15.78 | 16.32 | 77,661 | +0.30(+1.85%) |
Aug 28, 2007 | 16.43 | 16.51 | 15.94 | 16.02 | 101,791 | -0.49(-2.95%) |
Aug 27, 2007 | 16.76 | 17.00 | 16.45 | 16.51 | 59,495 | -0.35(-2.06%) |
Aug 24, 2007 | 16.66 | 16.92 | 16.48 | 16.86 | 74,993 | +0.18(+1.09%) |
Aug 23, 2007 | 17.08 | 17.08 | 16.58 | 16.67 | 59,090 | -0.29(-1.70%) |
Aug 22, 2007 | 17.14 | 17.33 | 16.86 | 16.96 | 84,597 | +0.02(+0.10%) |
Aug 21, 2007 | 17.05 | 17.29 | 16.74 | 16.95 | 42,090 | -0.04(-0.24%) |
Aug 20, 2007 | 17.18 | 17.29 | 16.81 | 16.99 | 67,491 | -0.12(-0.72%) |
Aug 17, 2007 | 17.66 | 17.75 | 16.98 | 17.11 | 277,219 | +0.13(+0.78%) |
Aug 16, 2007 | 16.39 | 17.19 | 16.03 | 16.98 | 327,109 | +0.43(+2.59%) |
Aug 15, 2007 | 16.84 | 17.61 | 16.45 | 16.55 | 145,699 | -0.28(-1.67%) |
Aug 14, 2007 | 17.25 | 17.38 | 16.75 | 16.83 | 208,782 | -0.39(-2.25%) |
Aug 13, 2007 | 17.99 | 18.34 | 17.18 | 17.22 | 195,864 | -0.50(-2.80%) |
Aug 10, 2007 | 17.47 | 18.42 | 17.17 | 17.71 | 329,894 | -0.09(-0.51%) |
Aug 09, 2007 | 16.86 | 18.31 | 16.40 | 17.80 | 663,579 | +0.58(+3.35%) |
Aug 08, 2007 | 16.10 | 17.54 | 16.06 | 17.23 | 431,821 | +1.24(+7.74%) |
Aug 07, 2007 | 15.45 | 16.15 | 15.09 | 15.99 | 257,010 | +0.48(+3.09%) |
Aug 06, 2007 | 16.10 | 16.35 | 15.44 | 15.51 | 351,742 | -0.49(-3.04%) |
Aug 03, 2007 | 16.06 | 16.90 | 15.96 | 16.00 | 214,706 | -0.92(-5.42%) |
Aug 02, 2007 | 16.67 | 16.94 | 16.17 | 16.91 | 194,206 | +0.30(+1.79%) |
Aug 01, 2007 | 16.42 | 17.06 | 16.21 | 16.62 | 173,289 | +0.12(+0.70%) |
Jul 31, 2007 | 16.54 | 16.93 | 16.29 | 16.50 | 252,827 | +0.10(+0.60%) |
Jul 30, 2007 | 16.78 | 17.27 | 16.05 | 16.40 | 322,321 | -0.32(-1.92%) |
Jul 27, 2007 | 17.06 | 18.16 | 16.72 | 16.72 | 344,869 | -0.29(-1.70%) |
Jul 26, 2007 | 17.27 | 17.56 | 16.72 | 17.01 | 302,258 | -0.43(-2.46%) |
Jul 25, 2007 | 18.65 | 18.65 | 17.38 | 17.44 | 430,563 | -1.15(-6.17%) |
Jul 24, 2007 | 18.56 | 18.80 | 18.04 | 18.59 | 248,282 | -0.16(-0.84%) |
Jul 23, 2007 | 19.00 | 19.02 | 18.69 | 18.75 | 80,100 | -0.19(-1.00%) |
Jul 20, 2007 | 19.27 | 19.30 | 18.90 | 18.94 | 206,607 | -0.37(-1.92%) |
Jul 19, 2007 | 19.52 | 19.56 | 19.00 | 19.31 | 110,639 | -0.14(-0.72%) |
Jul 18, 2007 | 19.18 | 19.47 | 19.09 | 19.45 | 175,431 | +0.21(+1.07%) |
Jul 17, 2007 | 19.03 | 19.37 | 18.68 | 19.24 | 173,203 | +0.22(+1.17%) |
Jul 16, 2007 | 18.84 | 19.27 | 18.43 | 19.02 | 142,720 | +0.08(+0.44%) |
Jul 13, 2007 | 18.97 | 18.98 | 18.61 | 18.94 | 76,942 | -0.07(-0.39%) |
Jul 12, 2007 | 18.55 | 19.03 | 18.30 | 19.01 | 134,857 | +0.60(+3.27%) |
Jul 11, 2007 | 18.65 | 18.85 | 18.30 | 18.41 | 139,961 | -0.28(-1.50%) |
Jul 10, 2007 | 18.96 | 18.96 | 18.58 | 18.69 | 144,058 | -0.35(-1.86%) |
Jul 09, 2007 | 19.09 | 19.15 | 18.77 | 19.04 | 137,351 | +0.05(+0.26%) |
Jul 06, 2007 | 18.88 | 19.22 | 18.67 | 18.99 | 189,901 | +0.20(+1.05%) |
Jul 05, 2007 | 19.35 | 19.37 | 18.69 | 18.80 | 211,671 | -0.48(-2.48%) |
Jul 03, 2007 | 18.99 | 19.34 | 18.88 | 19.27 | 190,832 | +0.26(+1.39%) |
Jul 02, 2007 | 18.43 | 19.14 | 18.35 | 19.01 | 265,454 | +0.64(+3.51%) |
Jun 29, 2007 | 18.10 | 18.40 | 17.93 | 18.37 | 170,011 | +0.30(+1.64%) |
Jun 28, 2007 | 18.12 | 18.37 | 17.93 | 18.07 | 165,246 | -0.12(-0.64%) |
Jun 27, 2007 | 17.75 | 18.25 | 17.62 | 18.18 | 224,293 | +0.30(+1.66%) |
Jun 26, 2007 | 18.92 | 18.99 | 17.86 | 17.89 | 240,075 | -0.88(-4.71%) |
Jun 25, 2007 | 18.89 | 19.00 | 18.64 | 18.77 | 249,573 | +0.02(+0.13%) |
Jun 22, 2007 | 18.78 | 18.86 | 18.53 | 18.75 | 577,861 | +0.08(+0.44%) |
Jun 21, 2007 | 17.43 | 18.66 | 17.43 | 18.66 | 301,801 | +1.17(+6.70%) |
Jun 20, 2007 | 17.93 | 18.04 | 17.41 | 17.49 | 140,167 | -0.31(-1.76%) |
Jun 19, 2007 | 17.84 | 17.94 | 17.38 | 17.80 | 140,288 | -0.04(-0.23%) |
Jun 18, 2007 | 17.51 | 18.08 | 17.11 | 17.85 | 132,656 | +0.35(+1.98%) |
Jun 15, 2007 | 17.44 | 17.59 | 17.15 | 17.50 | 203,043 | +0.31(+1.82%) |
Jun 14, 2007 | 17.24 | 17.34 | 17.13 | 17.19 | 72,930 | -0.02(-0.10%) |
Jun 13, 2007 | 16.92 | 17.25 | 16.69 | 17.20 | 113,272 | +0.32(+1.91%) |
Jun 12, 2007 | 17.09 | 17.14 | 16.75 | 16.88 | 109,517 | -0.35(-2.01%) |
Jun 11, 2007 | 17.29 | 17.44 | 17.08 | 17.23 | 66,201 | -0.15(-0.86%) |
Jun 08, 2007 | 16.88 | 17.48 | 16.85 | 17.38 | 126,476 | +0.49(+2.88%) |
Jun 07, 2007 | 16.92 | 17.13 | 16.73 | 16.89 | 124,154 | -0.12(-0.68%) |
Jun 06, 2007 | 17.03 | 17.17 | 16.86 | 17.00 | 77,271 | -0.10(-0.58%) |
Jun 05, 2007 | 17.43 | 17.52 | 16.79 | 17.10 | 165,658 | -0.41(-2.36%) |
Jun 04, 2007 | 17.38 | 17.67 | 17.11 | 17.52 | 131,566 | +0.12(+0.66%) |
Jun 01, 2007 | 16.98 | 17.58 | 16.98 | 17.40 | 251,069 | +0.53(+3.13%) |
May 31, 2007 | 17.07 | 17.09 | 16.81 | 16.87 | 159,289 | -0.14(-0.82%) |
May 30, 2007 | 17.09 | 17.09 | 16.72 | 17.01 | 123,146 | -0.26(-1.48%) |
May 29, 2007 | 16.97 | 17.27 | 16.97 | 17.27 | 115,262 | +0.29(+1.70%) |
May 25, 2007 | 16.83 | 17.33 | 16.76 | 16.98 | 102,673 | +0.25(+1.48%) |
May 24, 2007 | 17.11 | 17.43 | 16.66 | 16.73 | 130,623 | -0.45(-2.59%) |
May 23, 2007 | 17.49 | 17.61 | 17.05 | 17.18 | 123,794 | -0.32(-1.84%) |
May 22, 2007 | 17.04 | 17.57 | 16.98 | 17.50 | 187,607 | +0.38(+2.22%) |
May 21, 2007 | 16.64 | 17.43 | 16.52 | 17.12 | 143,998 | +0.41(+2.47%) |
May 18, 2007 | 16.62 | 16.78 | 16.44 | 16.71 | 189,377 | +0.09(+0.55%) |
May 17, 2007 | 16.15 | 16.79 | 15.96 | 16.62 | 246,153 | +0.40(+2.44%) |
May 16, 2007 | 16.05 | 16.31 | 15.91 | 16.22 | 208,491 | +0.17(+1.03%) |
May 15, 2007 | 16.28 | 16.62 | 16.05 | 16.05 | 149,848 | -0.27(-1.67%) |
May 14, 2007 | 16.90 | 16.93 | 16.24 | 16.33 | 217,119 | -0.63(-3.70%) |
May 11, 2007 | 16.67 | 16.98 | 16.44 | 16.95 | 77,091 | +0.33(+1.99%) |
May 10, 2007 | 17.25 | 17.25 | 16.59 | 16.62 | 181,378 | -0.70(-4.05%) |
May 09, 2007 | 16.80 | 17.41 | 16.59 | 17.33 | 95,346 | +0.39(+2.29%) |
May 08, 2007 | 17.15 | 17.15 | 16.66 | 16.94 | 121,704 | -0.26(-1.49%) |
May 07, 2007 | 17.19 | 17.45 | 17.10 | 17.19 | 68,750 | -0.04(-0.24%) |
May 04, 2007 | 17.35 | 17.40 | 17.14 | 17.24 | 130,701 | -0.08(-0.48%) |
May 03, 2007 | 17.36 | 17.50 | 16.90 | 17.32 | 121,960 | -0.01(-0.05%) |
May 02, 2007 | 17.33 | 17.36 | 17.13 | 17.33 | 126,388 | +0.01(+0.05%) |