Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.87 | 13.03 | 12.74 | 13.02 | 273,066 | +0.19(+1.48%) |
Apr 29, 2008 | 12.81 | 12.90 | 12.70 | 12.83 | 225,078 | -0.07(-0.54%) |
Apr 28, 2008 | 12.92 | 13.00 | 12.78 | 12.90 | 194,291 | -0.01(-0.08%) |
Apr 25, 2008 | 13.09 | 13.19 | 12.85 | 12.91 | 238,954 | -0.01(-0.08%) |
Apr 24, 2008 | 13.20 | 13.38 | 12.89 | 12.92 | 261,270 | -0.16(-1.22%) |
Apr 23, 2008 | 13.70 | 13.70 | 13.00 | 13.08 | 277,513 | -0.47(-3.47%) |
Apr 22, 2008 | 13.01 | 13.71 | 12.93 | 13.55 | 552,059 | +0.68(+5.28%) |
Apr 21, 2008 | 12.83 | 13.19 | 12.83 | 12.87 | 239,926 | +0.05(+0.39%) |
Apr 18, 2008 | 12.93 | 12.99 | 12.70 | 12.82 | 206,171 | +0.05(+0.39%) |
Apr 17, 2008 | 13.02 | 13.06 | 12.70 | 12.77 | 186,091 | -0.23(-1.77%) |
Apr 16, 2008 | 13.00 | 13.06 | 12.80 | 13.00 | 247,306 | +0.11(+0.85%) |
Apr 15, 2008 | 12.79 | 13.09 | 12.50 | 12.89 | 262,561 | +0.18(+1.42%) |
Apr 14, 2008 | 12.95 | 13.06 | 12.71 | 12.71 | 162,083 | -0.21(-1.63%) |
Apr 11, 2008 | 12.90 | 13.20 | 12.87 | 12.92 | 368,788 | +0.09(+0.70%) |
Apr 10, 2008 | 12.82 | 13.03 | 12.75 | 12.83 | 151,928 | +0.01(+0.08%) |
Apr 09, 2008 | 12.95 | 13.16 | 12.75 | 12.82 | 271,591 | -0.07(-0.54%) |
Apr 08, 2008 | 12.70 | 12.99 | 12.62 | 12.89 | 267,592 | +0.16(+1.26%) |
Apr 07, 2008 | 12.91 | 13.08 | 12.65 | 12.73 | 242,170 | -0.15(-1.16%) |
Apr 04, 2008 | 13.31 | 13.39 | 12.75 | 12.88 | 379,660 | -0.37(-2.79%) |
Apr 03, 2008 | 13.11 | 13.35 | 13.11 | 13.25 | 131,135 | +0.04(+0.30%) |
Apr 02, 2008 | 13.00 | 13.40 | 13.00 | 13.21 | 280,810 | +0.18(+1.38%) |
Apr 01, 2008 | 13.45 | 13.55 | 12.98 | 13.03 | 242,902 | -0.33(-2.47%) |
Mar 31, 2008 | 13.12 | 13.45 | 13.00 | 13.36 | 202,542 | +0.30(+2.30%) |
Mar 28, 2008 | 13.33 | 13.39 | 12.85 | 13.06 | 315,404 | -0.07(-0.53%) |
Mar 27, 2008 | 13.26 | 13.59 | 13.10 | 13.13 | 294,409 | -0.07(-0.53%) |
Mar 26, 2008 | 13.17 | 13.60 | 12.83 | 13.20 | 576,137 | +0.10(+0.76%) |
Mar 25, 2008 | 11.88 | 13.17 | 11.75 | 13.10 | 1,634,708 | +1.23(+10.36%) |
Mar 24, 2008 | 11.86 | 12.17 | 11.77 | 11.87 | 397,728 | +0.01(+0.08%) |
Mar 21, 2008 | 12.19 | 12.33 | 11.79 | 11.86 | 617,988 | +0.00(+0.00%) |
Mar 20, 2008 | 12.19 | 12.33 | 11.79 | 11.86 | 615,488 | -0.35(-2.87%) |
Mar 19, 2008 | 13.12 | 13.80 | 12.11 | 12.21 | 230,854 | -0.91(-6.94%) |
Mar 18, 2008 | 13.01 | 13.63 | 12.56 | 13.12 | 326,487 | +0.29(+2.26%) |
Mar 17, 2008 | 13.00 | 13.25 | 12.75 | 12.83 | 205,264 | -0.50(-3.75%) |
Mar 14, 2008 | 13.67 | 13.86 | 13.07 | 13.33 | 208,050 | -0.34(-2.49%) |
Mar 13, 2008 | 13.35 | 13.86 | 13.35 | 13.67 | 138,715 | +0.11(+0.81%) |
Mar 12, 2008 | 13.62 | 13.74 | 13.34 | 13.56 | 130,241 | -0.04(-0.29%) |
Mar 11, 2008 | 13.55 | 13.74 | 13.02 | 13.60 | 163,520 | +0.35(+2.64%) |
Mar 10, 2008 | 13.88 | 14.00 | 13.02 | 13.25 | 308,910 | -0.65(-4.68%) |
Mar 07, 2008 | 13.68 | 14.04 | 13.50 | 13.90 | 189,076 | +0.05(+0.36%) |
Mar 06, 2008 | 14.35 | 14.50 | 13.82 | 13.85 | 200,222 | -0.52(-3.62%) |
Mar 05, 2008 | 14.97 | 15.06 | 14.10 | 14.37 | 290,744 | -0.43(-2.91%) |
Mar 04, 2008 | 15.05 | 15.35 | 14.47 | 14.80 | 322,935 | -0.50(-3.27%) |
Mar 03, 2008 | 15.35 | 15.60 | 15.01 | 15.30 | 246,711 | +0.02(+0.13%) |
Feb 29, 2008 | 15.00 | 15.51 | 14.93 | 15.28 | 297,923 | +0.09(+0.59%) |
Feb 28, 2008 | 15.42 | 15.49 | 15.01 | 15.19 | 159,283 | -0.22(-1.43%) |
Feb 27, 2008 | 15.70 | 15.90 | 15.30 | 15.41 | 229,176 | -0.08(-0.52%) |
Feb 26, 2008 | 15.00 | 15.84 | 14.95 | 15.49 | 269,837 | +0.57(+3.82%) |
Feb 25, 2008 | 15.25 | 15.41 | 14.81 | 14.92 | 304,525 | -0.09(-0.60%) |
Feb 22, 2008 | 15.50 | 15.60 | 14.90 | 15.01 | 205,101 | -0.46(-2.97%) |
Feb 21, 2008 | 15.81 | 15.95 | 15.38 | 15.47 | 415,102 | +0.10(+0.65%) |
Feb 20, 2008 | 15.56 | 15.73 | 15.10 | 15.37 | 237,682 | -0.53(-3.33%) |
Feb 19, 2008 | 15.82 | 16.00 | 15.63 | 15.90 | 187,165 | +0.32(+2.05%) |
Feb 18, 2008 | 15.31 | 15.99 | 15.31 | 15.58 | 159,084 | +0.00(+0.00%) |
Feb 15, 2008 | 15.31 | 15.99 | 15.31 | 15.58 | 159,084 | +0.19(+1.23%) |
Feb 14, 2008 | 15.92 | 16.20 | 15.39 | 15.39 | 235,692 | -0.56(-3.51%) |
Feb 13, 2008 | 15.47 | 15.95 | 15.31 | 15.95 | 311,521 | +0.54(+3.50%) |
Feb 12, 2008 | 15.37 | 15.48 | 15.20 | 15.41 | 172,077 | +0.04(+0.26%) |
Feb 11, 2008 | 15.35 | 15.50 | 15.05 | 15.37 | 279,884 | +0.12(+0.79%) |
Feb 08, 2008 | 14.88 | 15.29 | 14.75 | 15.25 | 159,771 | +0.28(+1.87%) |
Feb 07, 2008 | 14.56 | 15.15 | 14.47 | 14.97 | 146,346 | +0.27(+1.84%) |
Feb 06, 2008 | 14.98 | 15.15 | 14.64 | 14.70 | 186,692 | -0.13(-0.88%) |
Feb 05, 2008 | 15.00 | 15.17 | 14.60 | 14.83 | 217,766 | -0.45(-2.95%) |
Feb 04, 2008 | 15.10 | 15.32 | 15.00 | 15.28 | 219,228 | +0.16(+1.06%) |
Feb 01, 2008 | 15.25 | 15.39 | 14.91 | 15.12 | 244,956 | +0.03(+0.20%) |
Jan 31, 2008 | 14.75 | 15.31 | 14.73 | 15.09 | 233,199 | +0.14(+0.94%) |
Jan 30, 2008 | 15.17 | 15.39 | 14.91 | 14.95 | 266,164 | -0.24(-1.58%) |
Jan 29, 2008 | 15.40 | 15.40 | 14.91 | 15.19 | 330,826 | -0.16(-1.04%) |
Jan 28, 2008 | 15.04 | 15.40 | 14.48 | 15.35 | 359,335 | +0.35(+2.33%) |
Jan 25, 2008 | 14.56 | 15.14 | 14.55 | 15.00 | 652,488 | +0.73(+5.12%) |
Jan 24, 2008 | 14.64 | 14.77 | 14.09 | 14.27 | 259,261 | -0.37(-2.53%) |
Jan 23, 2008 | 13.92 | 14.70 | 13.55 | 14.64 | 231,436 | +0.09(+0.62%) |
Jan 22, 2008 | 14.00 | 14.96 | 13.00 | 14.55 | 475,991 | -0.50(-3.32%) |
Jan 21, 2008 | 15.60 | 15.99 | 14.75 | 15.05 | 339,765 | +0.00(+0.00%) |
Jan 18, 2008 | 15.60 | 15.99 | 14.75 | 15.05 | 339,765 | -0.56(-3.59%) |
Jan 17, 2008 | 16.06 | 16.40 | 15.35 | 15.61 | 304,468 | -0.21(-1.33%) |
Jan 16, 2008 | 16.15 | 16.40 | 15.62 | 15.82 | 402,751 | -0.45(-2.77%) |
Jan 15, 2008 | 15.41 | 16.84 | 15.31 | 16.27 | 497,904 | +0.66(+4.23%) |
Jan 14, 2008 | 15.54 | 15.68 | 15.32 | 15.61 | 160,162 | +0.15(+0.97%) |
Jan 11, 2008 | 15.74 | 15.83 | 15.40 | 15.46 | 180,166 | -0.29(-1.84%) |
Jan 10, 2008 | 15.13 | 16.11 | 14.85 | 15.75 | 359,429 | +0.52(+3.41%) |
Jan 09, 2008 | 15.24 | 15.36 | 14.95 | 15.23 | 301,270 | +0.23(+1.53%) |
Jan 08, 2008 | 15.26 | 15.30 | 14.91 | 15.00 | 715,883 | -0.26(-1.70%) |
Jan 07, 2008 | 15.25 | 15.52 | 15.10 | 15.26 | 629,521 | +0.00(+0.00%) |
Jan 04, 2008 | 15.43 | 15.47 | 15.10 | 15.26 | 366,151 | -0.35(-2.24%) |
Jan 03, 2008 | 15.25 | 15.92 | 15.12 | 15.61 | 434,093 | +0.51(+3.38%) |
Jan 02, 2008 | 15.21 | 15.32 | 14.90 | 15.10 | 283,557 | -0.04(-0.26%) |
Jan 01, 2008 | 15.04 | 15.14 | 14.82 | 15.14 | 207,358 | +0.00(+0.00%) |
Dec 31, 2007 | 15.04 | 15.14 | 14.82 | 15.14 | 207,358 | +0.09(+0.60%) |
Dec 28, 2007 | 15.05 | 15.24 | 14.75 | 15.05 | 184,446 | +0.05(+0.33%) |
Dec 27, 2007 | 15.05 | 15.34 | 14.90 | 15.00 | 292,640 | -0.16(-1.06%) |
Dec 26, 2007 | 15.45 | 15.60 | 14.95 | 15.16 | 268,273 | -0.45(-2.88%) |
Dec 24, 2007 | 15.53 | 15.71 | 15.30 | 15.61 | 102,934 | +0.10(+0.64%) |
Dec 21, 2007 | 15.12 | 15.59 | 14.66 | 15.51 | 437,931 | +0.51(+3.40%) |
Dec 20, 2007 | 15.30 | 15.30 | 14.65 | 15.00 | 320,887 | -0.19(-1.25%) |
Dec 19, 2007 | 15.62 | 15.62 | 15.15 | 15.19 | 225,514 | -0.31(-2.00%) |
Dec 18, 2007 | 15.45 | 15.94 | 15.15 | 15.50 | 440,842 | +0.35(+2.31%) |
Dec 17, 2007 | 16.24 | 16.24 | 15.06 | 15.15 | 515,047 | -1.09(-6.71%) |
Dec 14, 2007 | 15.25 | 16.37 | 14.55 | 16.24 | 881,612 | +0.90(+5.87%) |
Dec 13, 2007 | 15.58 | 15.64 | 15.05 | 15.34 | 452,232 | +0.07(+0.46%) |
Dec 12, 2007 | 15.50 | 15.60 | 15.08 | 15.27 | 528,569 | +0.13(+0.86%) |
Dec 11, 2007 | 14.59 | 15.40 | 14.35 | 15.14 | 1,078,727 | +0.86(+6.02%) |
Dec 10, 2007 | 14.89 | 14.89 | 14.24 | 14.28 | 209,690 | -0.43(-2.92%) |
Dec 07, 2007 | 14.85 | 14.90 | 13.75 | 14.71 | 359,829 | +0.10(+0.68%) |
Dec 06, 2007 | 13.00 | 14.70 | 12.55 | 14.61 | 1,310,961 | +1.85(+14.50%) |
Dec 05, 2007 | 14.55 | 15.00 | 12.65 | 12.76 | 1,198,669 | -1.86(-12.72%) |
Dec 04, 2007 | 14.66 | 14.92 | 14.47 | 14.62 | 148,311 | -0.34(-2.27%) |
Dec 03, 2007 | 14.99 | 15.17 | 14.60 | 14.96 | 220,223 | +0.04(+0.27%) |
Nov 30, 2007 | 15.77 | 15.86 | 14.55 | 14.92 | 615,050 | -0.48(-3.12%) |
Nov 29, 2007 | 15.49 | 16.00 | 15.29 | 15.40 | 202,792 | -0.12(-0.77%) |
Nov 28, 2007 | 15.33 | 15.90 | 15.21 | 15.52 | 331,272 | +0.21(+1.37%) |
Nov 27, 2007 | 16.00 | 16.09 | 15.02 | 15.31 | 234,850 | -0.59(-3.71%) |
Nov 26, 2007 | 16.33 | 16.62 | 15.53 | 15.90 | 214,333 | -0.31(-1.91%) |
Nov 23, 2007 | 15.70 | 16.30 | 15.50 | 16.21 | 138,241 | +0.57(+3.64%) |
Nov 21, 2007 | 15.36 | 16.39 | 15.25 | 15.64 | 231,879 | +0.28(+1.82%) |
Nov 20, 2007 | 16.97 | 16.97 | 15.16 | 15.36 | 508,280 | -1.12(-6.80%) |
Nov 19, 2007 | 17.98 | 18.11 | 16.36 | 16.48 | 419,356 | -1.40(-7.83%) |
Nov 16, 2007 | 18.23 | 18.48 | 17.60 | 17.88 | 280,795 | -0.41(-2.24%) |
Nov 15, 2007 | 18.24 | 18.86 | 17.90 | 18.29 | 225,161 | -0.13(-0.71%) |
Nov 14, 2007 | 18.37 | 18.80 | 18.04 | 18.42 | 369,390 | +0.59(+3.31%) |
Nov 13, 2007 | 18.00 | 18.56 | 17.73 | 17.83 | 409,766 | -0.67(-3.62%) |
Nov 12, 2007 | 17.88 | 18.99 | 17.85 | 18.50 | 563,977 | +0.24(+1.31%) |
Nov 09, 2007 | 17.98 | 18.46 | 17.45 | 18.26 | 328,442 | +0.41(+2.30%) |
Nov 08, 2007 | 18.01 | 18.76 | 17.22 | 17.85 | 334,828 | -0.30(-1.65%) |
Nov 07, 2007 | 19.10 | 19.30 | 18.13 | 18.15 | 244,023 | -1.15(-5.96%) |
Nov 06, 2007 | 18.53 | 19.49 | 18.50 | 19.30 | 499,607 | +0.78(+4.21%) |
Nov 05, 2007 | 17.55 | 19.00 | 17.52 | 18.52 | 248,875 | +0.52(+2.89%) |
Nov 02, 2007 | 18.16 | 18.16 | 17.50 | 18.00 | 157,154 | +0.10(+0.56%) |
Nov 01, 2007 | 17.66 | 18.75 | 17.25 | 17.90 | 376,729 | +0.02(+0.11%) |
Oct 31, 2007 | 18.07 | 18.56 | 17.75 | 17.88 | 204,852 | -0.20(-1.11%) |
Oct 30, 2007 | 18.75 | 18.75 | 17.98 | 18.08 | 171,055 | -0.55(-2.95%) |
Oct 29, 2007 | 19.00 | 19.46 | 18.25 | 18.63 | 180,045 | -0.30(-1.58%) |
Oct 26, 2007 | 19.14 | 19.48 | 18.61 | 18.93 | 152,095 | +0.34(+1.83%) |
Oct 25, 2007 | 18.82 | 19.46 | 18.44 | 18.59 | 280,428 | -0.11(-0.59%) |
Oct 24, 2007 | 18.41 | 19.60 | 17.88 | 18.70 | 426,336 | +0.22(+1.19%) |
Oct 23, 2007 | 18.08 | 18.80 | 17.86 | 18.48 | 260,800 | +0.80(+4.52%) |
Oct 22, 2007 | 17.00 | 18.20 | 16.31 | 17.68 | 537,000 | +0.15(+0.86%) |
Oct 19, 2007 | 18.54 | 18.54 | 17.40 | 17.53 | 481,759 | -1.12(-6.01%) |
Oct 18, 2007 | 18.14 | 18.66 | 16.93 | 18.65 | 834,624 | +0.05(+0.27%) |
Oct 17, 2007 | 20.13 | 20.65 | 18.15 | 18.60 | 820,374 | -1.00(-5.10%) |
Oct 16, 2007 | 20.00 | 20.02 | 18.61 | 19.60 | 1,092,825 | -0.20(-1.01%) |
Oct 15, 2007 | 17.49 | 20.00 | 17.38 | 19.80 | 1,614,991 | +2.49(+14.38%) |
Oct 12, 2007 | 16.25 | 17.32 | 16.25 | 17.31 | 404,383 | +0.96(+5.87%) |
Oct 11, 2007 | 16.80 | 17.23 | 16.08 | 16.35 | 389,529 | -0.41(-2.45%) |
Oct 10, 2007 | 16.06 | 16.99 | 15.91 | 16.76 | 268,286 | +0.74(+4.62%) |
Oct 09, 2007 | 16.20 | 16.54 | 15.80 | 16.02 | 262,265 | -0.06(-0.37%) |
Oct 08, 2007 | 15.57 | 16.15 | 15.57 | 16.08 | 119,974 | +0.36(+2.29%) |
Oct 05, 2007 | 16.27 | 16.50 | 15.65 | 15.72 | 232,974 | -0.41(-2.54%) |
Oct 04, 2007 | 15.82 | 16.23 | 15.60 | 16.13 | 163,339 | +0.25(+1.57%) |
Oct 03, 2007 | 16.50 | 16.54 | 15.72 | 15.88 | 310,319 | -0.68(-4.11%) |
Oct 02, 2007 | 15.61 | 16.65 | 15.55 | 16.56 | 504,601 | +0.95(+6.09%) |
Oct 01, 2007 | 15.25 | 15.77 | 15.19 | 15.61 | 338,755 | +0.47(+3.10%) |
Sep 28, 2007 | 14.65 | 15.25 | 14.62 | 15.14 | 320,646 | +0.38(+2.57%) |
Sep 27, 2007 | 15.45 | 15.50 | 14.60 | 14.76 | 282,988 | -0.52(-3.40%) |
Sep 26, 2007 | 15.04 | 15.60 | 14.83 | 15.28 | 280,340 | +0.39(+2.62%) |
Sep 25, 2007 | 15.39 | 15.39 | 14.55 | 14.89 | 585,363 | -0.63(-4.06%) |
Sep 24, 2007 | 16.41 | 16.47 | 15.15 | 15.52 | 655,064 | -0.75(-4.61%) |
Sep 21, 2007 | 16.15 | 16.70 | 16.15 | 16.27 | 869,991 | +0.32(+2.01%) |
Sep 20, 2007 | 15.00 | 16.90 | 14.46 | 15.95 | 1,788,438 | +1.20(+8.14%) |
Sep 19, 2007 | 13.07 | 15.47 | 13.07 | 14.75 | 2,438,509 | +1.91(+14.88%) |
Sep 18, 2007 | 12.28 | 12.98 | 12.28 | 12.84 | 259,097 | +0.62(+5.07%) |
Sep 17, 2007 | 12.54 | 12.69 | 12.09 | 12.22 | 122,009 | -0.38(-3.02%) |
Sep 14, 2007 | 12.35 | 12.75 | 12.07 | 12.60 | 420,005 | +0.11(+0.88%) |
Sep 13, 2007 | 12.03 | 12.90 | 11.86 | 12.49 | 531,815 | +0.65(+5.49%) |
Sep 12, 2007 | 12.18 | 12.50 | 11.73 | 11.84 | 441,502 | -0.46(-3.74%) |
Sep 11, 2007 | 13.16 | 13.32 | 12.13 | 12.30 | 467,871 | -0.95(-7.17%) |
Sep 10, 2007 | 13.57 | 13.65 | 13.05 | 13.25 | 127,608 | -0.49(-3.57%) |
Sep 07, 2007 | 14.00 | 14.02 | 13.10 | 13.74 | 179,984 | -0.33(-2.35%) |
Sep 06, 2007 | 14.16 | 14.30 | 13.93 | 14.07 | 144,242 | +0.05(+0.36%) |
Sep 05, 2007 | 13.97 | 14.15 | 13.70 | 14.02 | 161,181 | -0.29(-2.03%) |
Sep 04, 2007 | 14.00 | 14.35 | 13.81 | 14.31 | 188,758 | +0.56(+4.07%) |
Aug 31, 2007 | 14.00 | 14.02 | 13.66 | 13.75 | 89,471 | -0.05(-0.36%) |
Aug 30, 2007 | 13.29 | 14.15 | 13.25 | 13.80 | 238,418 | +0.23(+1.69%) |
Aug 29, 2007 | 13.22 | 13.64 | 13.22 | 13.57 | 106,238 | +0.38(+2.88%) |
Aug 28, 2007 | 13.08 | 13.50 | 12.85 | 13.19 | 216,688 | -0.01(-0.08%) |
Aug 27, 2007 | 13.55 | 13.82 | 12.80 | 13.20 | 199,722 | -0.49(-3.58%) |
Aug 24, 2007 | 13.28 | 13.91 | 13.28 | 13.69 | 218,129 | +0.40(+3.01%) |
Aug 23, 2007 | 13.69 | 13.75 | 13.00 | 13.29 | 263,460 | -0.22(-1.63%) |
Aug 22, 2007 | 12.50 | 13.86 | 12.50 | 13.51 | 634,481 | +1.26(+10.29%) |
Aug 21, 2007 | 11.82 | 12.34 | 11.57 | 12.25 | 234,427 | +0.53(+4.52%) |
Aug 20, 2007 | 12.41 | 12.51 | 11.44 | 11.72 | 295,003 | -0.39(-3.22%) |
Aug 17, 2007 | 12.72 | 13.25 | 11.68 | 12.11 | 633,242 | +0.56(+4.85%) |
Aug 16, 2007 | 12.50 | 12.53 | 10.81 | 11.55 | 1,726,752 | -1.27(-9.91%) |
Aug 15, 2007 | 13.40 | 14.00 | 12.55 | 12.82 | 696,708 | -0.53(-3.97%) |
Aug 14, 2007 | 16.83 | 17.00 | 13.06 | 13.35 | 2,563,438 | -3.90(-22.61%) |
Aug 13, 2007 | 18.00 | 18.30 | 16.75 | 17.25 | 588,369 | -0.31(-1.77%) |
Aug 10, 2007 | 17.90 | 18.38 | 17.30 | 17.56 | 444,110 | -0.46(-2.55%) |
Aug 09, 2007 | 17.50 | 18.40 | 16.65 | 18.02 | 691,003 | +0.06(+0.33%) |
Aug 08, 2007 | 17.37 | 18.80 | 17.07 | 17.96 | 898,424 | +1.01(+5.96%) |
Aug 07, 2007 | 16.44 | 17.05 | 16.02 | 16.95 | 703,507 | +0.64(+3.92%) |
Aug 06, 2007 | 15.99 | 16.50 | 15.25 | 16.31 | 498,213 | +0.86(+5.57%) |
Aug 03, 2007 | 15.51 | 16.90 | 15.37 | 15.45 | 769,547 | -0.35(-2.22%) |
Aug 02, 2007 | 15.20 | 16.50 | 15.20 | 15.80 | 806,805 | +0.93(+6.25%) |
Aug 01, 2007 | 15.43 | 15.68 | 14.50 | 14.87 | 355,291 | -0.95(-6.01%) |
Jul 31, 2007 | 13.86 | 16.00 | 13.86 | 15.82 | 865,830 | +1.98(+14.31%) |
Jul 30, 2007 | 14.35 | 14.45 | 13.50 | 13.84 | 607,578 | -0.58(-4.02%) |
Jul 27, 2007 | 14.74 | 15.15 | 14.01 | 14.42 | 450,361 | -0.62(-4.12%) |
Jul 26, 2007 | 15.74 | 15.92 | 14.75 | 15.04 | 428,889 | -0.96(-6.00%) |
Jul 25, 2007 | 16.83 | 16.99 | 15.25 | 16.00 | 469,234 | -0.50(-3.03%) |
Jul 24, 2007 | 17.74 | 17.76 | 16.00 | 16.50 | 833,577 | -0.97(-5.55%) |
Jul 23, 2007 | 16.19 | 18.09 | 15.98 | 17.47 | 1,327,916 | +1.55(+9.74%) |
Jul 20, 2007 | 16.40 | 16.45 | 15.75 | 15.92 | 1,437,429 | +0.46(+2.98%) |
Jul 19, 2007 | 16.50 | 16.50 | 15.42 | 15.46 | 520,236 | -0.51(-3.19%) |
Jul 18, 2007 | 15.80 | 16.30 | 15.51 | 15.97 | 638,171 | +0.75(+4.93%) |
Jul 17, 2007 | 15.20 | 15.97 | 15.12 | 15.22 | 602,405 | +0.26(+1.74%) |
Jul 16, 2007 | 13.60 | 15.00 | 13.50 | 14.96 | 494,581 | +1.52(+11.31%) |
Jul 13, 2007 | 13.25 | 13.59 | 13.23 | 13.44 | 136,503 | +0.20(+1.51%) |
Jul 12, 2007 | 13.00 | 13.25 | 12.87 | 13.24 | 79,629 | +0.24(+1.85%) |
Jul 11, 2007 | 12.84 | 13.10 | 12.67 | 13.00 | 99,480 | +0.25(+1.96%) |
Jul 10, 2007 | 13.28 | 13.40 | 12.70 | 12.75 | 143,413 | -0.55(-4.13%) |
Jul 09, 2007 | 13.25 | 13.42 | 13.15 | 13.30 | 144,487 | +0.19(+1.45%) |
Jul 06, 2007 | 13.07 | 13.16 | 12.67 | 13.11 | 170,987 | +0.04(+0.31%) |
Jul 05, 2007 | 13.10 | 13.15 | 12.77 | 13.07 | 119,921 | +0.19(+1.48%) |
Jul 03, 2007 | 12.83 | 13.04 | 12.68 | 12.88 | 116,076 | +0.08(+0.63%) |
Jul 02, 2007 | 12.59 | 12.83 | 12.41 | 12.80 | 195,502 | +0.24(+1.91%) |
Jun 29, 2007 | 12.50 | 12.65 | 12.25 | 12.56 | 201,307 | +0.06(+0.48%) |
Jun 28, 2007 | 11.99 | 12.50 | 11.83 | 12.50 | 393,753 | +0.56(+4.69%) |
Jun 27, 2007 | 11.70 | 12.05 | 11.70 | 11.94 | 134,029 | +0.19(+1.62%) |
Jun 26, 2007 | 12.00 | 12.05 | 11.71 | 11.75 | 219,521 | -0.08(-0.68%) |
Jun 25, 2007 | 12.50 | 12.52 | 11.40 | 11.83 | 774,697 | -0.73(-5.81%) |
Jun 22, 2007 | 13.35 | 13.35 | 12.56 | 12.56 | 995,600 | -0.70(-5.28%) |
Jun 21, 2007 | 13.50 | 13.55 | 13.26 | 13.26 | 148,335 | -0.20(-1.49%) |
Jun 20, 2007 | 13.70 | 13.90 | 13.46 | 13.46 | 235,600 | -0.12(-0.88%) |
Jun 19, 2007 | 13.37 | 13.72 | 13.25 | 13.58 | 151,800 | +0.27(+2.03%) |
Jun 18, 2007 | 13.10 | 13.68 | 13.04 | 13.31 | 174,200 | +0.23(+1.76%) |
Jun 15, 2007 | 13.13 | 13.13 | 12.71 | 13.08 | 158,300 | +0.03(+0.23%) |
Jun 14, 2007 | 13.00 | 13.40 | 12.93 | 13.05 | 217,000 | +0.15(+1.16%) |
Jun 13, 2007 | 12.75 | 13.10 | 12.75 | 12.90 | 169,600 | +0.11(+0.86%) |
Jun 12, 2007 | 12.75 | 12.84 | 12.71 | 12.79 | 58,600 | +0.18(+1.43%) |
Jun 11, 2007 | 12.88 | 12.88 | 12.61 | 12.61 | 83,966 | -0.11(-0.86%) |
Jun 08, 2007 | 12.60 | 12.74 | 12.40 | 12.72 | 136,243 | -0.03(-0.24%) |
Jun 07, 2007 | 12.77 | 13.00 | 12.33 | 12.75 | 156,960 | +0.05(+0.39%) |
Jun 06, 2007 | 13.23 | 13.23 | 12.40 | 12.70 | 347,907 | -0.53(-4.01%) |
Jun 05, 2007 | 13.30 | 13.52 | 13.14 | 13.23 | 428,332 | +0.06(+0.46%) |
Jun 04, 2007 | 13.40 | 13.57 | 12.77 | 13.17 | 716,689 | +0.06(+0.46%) |
Jun 01, 2007 | 12.69 | 13.25 | 12.25 | 13.11 | 893,894 | +0.76(+6.15%) |
May 31, 2007 | 12.00 | 12.61 | 12.00 | 12.35 | 916,040 | +0.35(+2.92%) |
May 30, 2007 | 12.00 | 12.03 | 12.00 | 12.00 | 261,067 | -0.04(-0.33%) |
May 29, 2007 | 12.04 | 12.08 | 12.00 | 12.04 | 1,929,471 | +0.00(+0.00%) |