Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.50 | 26.82 | 26.07 | 26.60 | 811,318 | +0.29(+1.08%) |
Apr 29, 2008 | 26.43 | 26.95 | 26.21 | 26.32 | 1,178,444 | -0.24(-0.90%) |
Apr 28, 2008 | 27.22 | 27.32 | 26.27 | 26.55 | 803,926 | -0.54(-1.99%) |
Apr 25, 2008 | 26.50 | 27.93 | 26.50 | 27.09 | 2,167,096 | +1.96(+7.82%) |
Apr 24, 2008 | 23.80 | 25.83 | 23.50 | 25.13 | 1,998,956 | +1.33(+5.59%) |
Apr 23, 2008 | 23.43 | 23.86 | 23.36 | 23.80 | 920,574 | +0.31(+1.32%) |
Apr 22, 2008 | 23.75 | 23.95 | 23.37 | 23.49 | 874,588 | -0.28(-1.16%) |
Apr 21, 2008 | 24.01 | 24.08 | 23.77 | 23.77 | 1,023,738 | -0.45(-1.86%) |
Apr 18, 2008 | 24.12 | 24.40 | 24.02 | 24.21 | 741,500 | +0.21(+0.90%) |
Apr 17, 2008 | 24.15 | 24.23 | 23.78 | 24.00 | 878,962 | -0.24(-0.99%) |
Apr 16, 2008 | 23.85 | 24.40 | 23.85 | 24.24 | 818,100 | +0.50(+2.13%) |
Apr 15, 2008 | 24.27 | 24.27 | 23.73 | 23.73 | 593,114 | -0.53(-2.18%) |
Apr 14, 2008 | 24.80 | 24.84 | 24.23 | 24.27 | 369,004 | -0.39(-1.60%) |
Apr 11, 2008 | 25.01 | 25.23 | 24.64 | 24.66 | 607,582 | -0.64(-2.55%) |
Apr 10, 2008 | 25.12 | 25.42 | 25.07 | 25.30 | 481,340 | +0.07(+0.26%) |
Apr 09, 2008 | 24.77 | 25.24 | 24.74 | 25.24 | 864,196 | +0.29(+1.16%) |
Apr 08, 2008 | 24.64 | 25.05 | 24.58 | 24.95 | 481,226 | +0.20(+0.83%) |
Apr 07, 2008 | 25.27 | 25.57 | 24.70 | 24.75 | 485,976 | -0.16(-0.64%) |
Apr 04, 2008 | 25.00 | 25.21 | 24.88 | 24.91 | 434,256 | -0.02(-0.06%) |
Apr 03, 2008 | 24.93 | 25.05 | 24.34 | 24.92 | 671,272 | -0.42(-1.68%) |
Apr 02, 2008 | 24.52 | 26.07 | 24.50 | 25.34 | 1,726,256 | +0.72(+2.92%) |
Apr 01, 2008 | 24.80 | 24.95 | 24.55 | 24.62 | 1,170,630 | -0.00(-0.02%) |
Mar 31, 2008 | 25.09 | 25.24 | 24.62 | 24.63 | 745,686 | -0.62(-2.44%) |
Mar 28, 2008 | 25.39 | 25.94 | 25.16 | 25.25 | 766,070 | -0.22(-0.86%) |
Mar 27, 2008 | 25.10 | 25.69 | 25.10 | 25.46 | 506,800 | +0.36(+1.45%) |
Mar 26, 2008 | 25.25 | 25.48 | 25.00 | 25.10 | 489,848 | -0.13(-0.53%) |
Mar 25, 2008 | 25.64 | 25.66 | 25.18 | 25.23 | 554,454 | -0.29(-1.14%) |
Mar 24, 2008 | 24.15 | 25.73 | 24.12 | 25.52 | 767,708 | +1.40(+5.80%) |
Mar 21, 2008 | 24.07 | 24.43 | 23.73 | 24.12 | 855,434 | +0.00(+0.00%) |
Mar 20, 2008 | 24.07 | 24.43 | 23.73 | 24.12 | 855,434 | -0.11(-0.47%) |
Mar 19, 2008 | 24.71 | 25.01 | 24.23 | 24.24 | 814,952 | -0.48(-1.92%) |
Mar 18, 2008 | 24.45 | 24.94 | 24.38 | 24.71 | 619,172 | +0.36(+1.46%) |
Mar 17, 2008 | 24.51 | 24.96 | 24.24 | 24.36 | 598,532 | -0.54(-2.17%) |
Mar 14, 2008 | 25.73 | 25.98 | 24.89 | 24.90 | 872,370 | -0.93(-3.60%) |
Mar 13, 2008 | 25.38 | 25.99 | 25.01 | 25.83 | 441,354 | +0.37(+1.45%) |
Mar 12, 2008 | 25.07 | 26.00 | 24.86 | 25.46 | 787,916 | +0.23(+0.89%) |
Mar 11, 2008 | 25.18 | 25.41 | 24.73 | 25.23 | 732,622 | +0.38(+1.51%) |
Mar 10, 2008 | 25.95 | 26.07 | 24.25 | 24.86 | 1,982,472 | -1.35(-5.15%) |
Mar 07, 2008 | 26.18 | 26.28 | 25.91 | 26.21 | 385,116 | +0.03(+0.11%) |
Mar 06, 2008 | 26.32 | 26.68 | 26.11 | 26.18 | 401,440 | -0.34(-1.28%) |
Mar 05, 2008 | 26.63 | 27.02 | 26.39 | 26.52 | 476,840 | -0.30(-1.12%) |
Mar 04, 2008 | 26.87 | 27.33 | 26.47 | 26.82 | 948,378 | -0.27(-0.98%) |
Mar 03, 2008 | 27.57 | 27.57 | 26.88 | 27.09 | 661,884 | -0.65(-2.34%) |
Feb 29, 2008 | 28.25 | 28.30 | 27.62 | 27.73 | 575,846 | -0.87(-3.04%) |
Feb 28, 2008 | 27.84 | 28.67 | 27.61 | 28.61 | 786,790 | +0.66(+2.36%) |
Feb 27, 2008 | 28.18 | 28.18 | 27.62 | 27.95 | 292,942 | -0.11(-0.37%) |
Feb 26, 2008 | 27.84 | 28.11 | 27.46 | 28.05 | 502,426 | +0.18(+0.63%) |
Feb 25, 2008 | 27.68 | 28.27 | 27.55 | 27.88 | 549,050 | +0.35(+1.27%) |
Feb 22, 2008 | 27.61 | 27.79 | 27.16 | 27.52 | 430,780 | -0.24(-0.85%) |
Feb 21, 2008 | 27.81 | 28.09 | 27.56 | 27.76 | 566,860 | +0.09(+0.33%) |
Feb 20, 2008 | 28.09 | 28.18 | 27.50 | 27.67 | 682,256 | -0.70(-2.48%) |
Feb 19, 2008 | 28.07 | 28.94 | 28.00 | 28.38 | 490,178 | +0.46(+1.65%) |
Feb 18, 2008 | 28.26 | 28.55 | 27.75 | 27.91 | 438,032 | +0.00(+0.00%) |
Feb 15, 2008 | 28.26 | 28.55 | 27.75 | 27.91 | 438,032 | -0.56(-1.97%) |
Feb 14, 2008 | 28.70 | 28.75 | 28.46 | 28.48 | 340,734 | -0.08(-0.28%) |
Feb 13, 2008 | 28.80 | 28.88 | 28.41 | 28.55 | 385,312 | +0.09(+0.30%) |
Feb 12, 2008 | 28.15 | 28.61 | 28.05 | 28.47 | 369,036 | +0.11(+0.37%) |
Feb 11, 2008 | 27.78 | 28.48 | 27.27 | 28.36 | 616,876 | +0.77(+2.81%) |
Feb 08, 2008 | 27.83 | 28.11 | 27.34 | 27.59 | 618,094 | -0.50(-1.78%) |
Feb 07, 2008 | 27.61 | 28.15 | 27.27 | 28.09 | 630,372 | +0.54(+1.94%) |
Feb 06, 2008 | 27.50 | 27.90 | 27.25 | 27.55 | 533,500 | +0.14(+0.51%) |
Feb 05, 2008 | 27.82 | 27.82 | 26.93 | 27.41 | 1,101,336 | -1.06(-3.72%) |
Feb 04, 2008 | 28.70 | 28.98 | 28.34 | 28.48 | 460,750 | -0.42(-1.47%) |
Feb 01, 2008 | 28.18 | 29.00 | 28.02 | 28.90 | 683,232 | +0.71(+2.54%) |
Jan 31, 2008 | 27.57 | 28.35 | 27.39 | 28.18 | 676,932 | +0.38(+1.35%) |
Jan 30, 2008 | 28.00 | 28.21 | 27.69 | 27.81 | 641,052 | -0.07(-0.23%) |
Jan 29, 2008 | 26.88 | 28.16 | 26.62 | 27.88 | 1,544,086 | +1.00(+3.72%) |
Jan 28, 2008 | 26.52 | 26.96 | 25.94 | 26.88 | 855,992 | +0.20(+0.75%) |
Jan 25, 2008 | 27.64 | 27.64 | 25.65 | 26.68 | 1,870,446 | -1.12(-4.05%) |
Jan 24, 2008 | 27.14 | 28.55 | 26.83 | 27.80 | 1,117,600 | +0.86(+3.17%) |
Jan 23, 2008 | 26.56 | 27.51 | 25.68 | 26.95 | 945,368 | -0.18(-0.68%) |
Jan 22, 2008 | 27.32 | 28.37 | 26.12 | 27.13 | 1,216,500 | -1.59(-5.52%) |
Jan 21, 2008 | 28.77 | 29.44 | 28.45 | 28.71 | 802,206 | +0.00(+0.00%) |
Jan 18, 2008 | 28.77 | 29.44 | 28.45 | 28.71 | 802,206 | -0.55(-1.90%) |
Jan 17, 2008 | 30.45 | 30.45 | 29.05 | 29.27 | 522,724 | -0.82(-2.71%) |
Jan 16, 2008 | 30.65 | 30.93 | 29.94 | 30.09 | 1,019,274 | -0.61(-1.99%) |
Jan 15, 2008 | 30.16 | 30.82 | 29.68 | 30.70 | 687,850 | +0.47(+1.56%) |
Jan 14, 2008 | 29.91 | 30.34 | 29.70 | 30.23 | 580,982 | +0.32(+1.05%) |
Jan 11, 2008 | 30.07 | 30.24 | 29.48 | 29.91 | 867,912 | -0.29(-0.94%) |
Jan 10, 2008 | 29.45 | 30.50 | 29.41 | 30.20 | 636,498 | +0.37(+1.24%) |
Jan 09, 2008 | 29.80 | 30.19 | 29.62 | 29.82 | 853,202 | +0.07(+0.25%) |
Jan 08, 2008 | 29.31 | 30.38 | 29.31 | 29.75 | 803,182 | +0.30(+1.04%) |
Jan 07, 2008 | 28.73 | 29.52 | 28.73 | 29.45 | 495,714 | +0.77(+2.67%) |
Jan 04, 2008 | 29.50 | 30.00 | 28.62 | 28.68 | 653,588 | -0.82(-2.78%) |
Jan 03, 2008 | 29.27 | 29.52 | 29.18 | 29.50 | 406,116 | +0.41(+1.41%) |
Jan 02, 2008 | 29.11 | 29.55 | 28.75 | 29.09 | 515,418 | -0.23(-0.77%) |
Jan 01, 2008 | 28.93 | 29.60 | 28.93 | 29.32 | 328,992 | +0.00(+0.00%) |
Dec 31, 2007 | 28.93 | 29.60 | 28.93 | 29.32 | 328,992 | +0.10(+0.33%) |
Dec 28, 2007 | 29.75 | 29.75 | 28.99 | 29.22 | 358,482 | -0.54(-1.81%) |
Dec 27, 2007 | 29.64 | 29.86 | 29.08 | 29.76 | 408,022 | +0.12(+0.40%) |
Dec 26, 2007 | 29.89 | 29.95 | 29.28 | 29.64 | 257,610 | -0.10(-0.34%) |
Dec 24, 2007 | 29.45 | 29.82 | 29.28 | 29.74 | 129,704 | +0.40(+1.38%) |
Dec 21, 2007 | 29.07 | 29.74 | 28.90 | 29.34 | 1,045,532 | +0.32(+1.12%) |
Dec 20, 2007 | 29.30 | 29.88 | 28.91 | 29.01 | 540,558 | -0.30(-1.04%) |
Dec 19, 2007 | 28.03 | 29.82 | 28.03 | 29.32 | 778,642 | +0.96(+3.40%) |
Dec 18, 2007 | 29.57 | 29.59 | 27.88 | 28.35 | 938,326 | -1.15(-3.91%) |
Dec 17, 2007 | 30.21 | 30.39 | 29.50 | 29.50 | 417,662 | -0.98(-3.21%) |
Dec 14, 2007 | 30.96 | 31.03 | 30.34 | 30.48 | 531,956 | -0.03(-0.10%) |
Dec 13, 2007 | 29.91 | 30.53 | 29.91 | 30.52 | 443,470 | +0.32(+1.06%) |
Dec 12, 2007 | 30.21 | 30.30 | 29.97 | 30.20 | 344,910 | +0.21(+0.70%) |
Dec 11, 2007 | 30.05 | 30.38 | 29.91 | 29.98 | 510,530 | +0.09(+0.28%) |
Dec 10, 2007 | 29.60 | 30.04 | 29.05 | 29.90 | 626,710 | +0.30(+1.01%) |
Dec 07, 2007 | 29.80 | 29.85 | 29.47 | 29.60 | 340,912 | -0.15(-0.50%) |
Dec 06, 2007 | 29.52 | 29.93 | 29.50 | 29.75 | 429,556 | -0.04(-0.12%) |
Dec 05, 2007 | 30.15 | 30.18 | 29.57 | 29.79 | 549,248 | -0.19(-0.63%) |
Dec 04, 2007 | 29.77 | 30.10 | 29.55 | 29.98 | 544,522 | +0.10(+0.33%) |
Dec 03, 2007 | 30.25 | 30.27 | 29.79 | 29.88 | 442,832 | -0.38(-1.24%) |
Nov 30, 2007 | 30.23 | 30.38 | 29.94 | 30.25 | 611,008 | +0.10(+0.33%) |
Nov 29, 2007 | 30.50 | 30.50 | 29.98 | 30.15 | 365,018 | -0.30(-1.00%) |
Nov 28, 2007 | 29.93 | 30.52 | 29.68 | 30.45 | 749,316 | +0.64(+2.15%) |
Nov 27, 2007 | 30.49 | 30.57 | 29.24 | 29.82 | 773,002 | +14.71(+97.35%) |
Nov 26, 2007 | 14.98 | 15.20 | 14.98 | 15.11 | 434,004 | +0.02(+0.16%) |
Nov 23, 2007 | 15.04 | 15.14 | 15.04 | 15.08 | 341,868 | +0.10(+0.65%) |
Nov 21, 2007 | 15.66 | 15.73 | 14.91 | 14.99 | 1,063,976 | -0.72(-4.59%) |
Nov 20, 2007 | 15.74 | 15.84 | 15.44 | 15.71 | 469,564 | -0.06(-0.39%) |
Nov 19, 2007 | 15.77 | 16.00 | 15.66 | 15.77 | 501,776 | -0.17(-1.07%) |
Nov 16, 2007 | 16.01 | 16.17 | 15.86 | 15.94 | 861,532 | -0.12(-0.72%) |
Nov 15, 2007 | 15.79 | 16.11 | 15.75 | 16.06 | 650,664 | +0.22(+1.40%) |
Nov 14, 2007 | 15.82 | 16.02 | 15.63 | 15.84 | 351,552 | +0.10(+0.64%) |
Nov 13, 2007 | 15.85 | 15.85 | 15.52 | 15.73 | 480,200 | +0.12(+0.74%) |
Nov 12, 2007 | 16.06 | 16.06 | 15.52 | 15.62 | 1,102,448 | -0.21(-1.34%) |
Nov 09, 2007 | 16.03 | 16.03 | 15.70 | 15.83 | 774,940 | -0.20(-1.27%) |
Nov 08, 2007 | 15.62 | 16.06 | 15.57 | 16.03 | 1,288,508 | +0.40(+2.57%) |
Nov 07, 2007 | 15.57 | 15.84 | 15.46 | 15.63 | 847,560 | +0.06(+0.37%) |
Nov 06, 2007 | 15.01 | 15.60 | 15.01 | 15.57 | 1,178,868 | +0.62(+4.12%) |
Nov 05, 2007 | 15.02 | 15.19 | 14.91 | 14.96 | 810,660 | -0.37(-2.39%) |
Nov 02, 2007 | 15.10 | 15.62 | 15.10 | 15.32 | 628,204 | +0.19(+1.28%) |
Nov 01, 2007 | 15.08 | 15.54 | 14.96 | 15.13 | 599,160 | -0.09(-0.60%) |
Oct 31, 2007 | 14.83 | 15.25 | 14.81 | 15.22 | 779,984 | +0.49(+3.34%) |
Oct 30, 2007 | 14.50 | 14.90 | 14.50 | 14.73 | 819,088 | +0.17(+1.18%) |
Oct 29, 2007 | 15.18 | 15.18 | 14.46 | 14.56 | 1,016,456 | -0.46(-3.03%) |
Oct 26, 2007 | 14.56 | 15.71 | 14.50 | 15.01 | 1,732,984 | +0.73(+5.12%) |
Oct 25, 2007 | 14.51 | 14.51 | 14.19 | 14.28 | 548,852 | -0.23(-1.55%) |
Oct 24, 2007 | 14.27 | 14.52 | 14.26 | 14.51 | 372,740 | +0.17(+1.19%) |
Oct 23, 2007 | 13.97 | 14.40 | 13.94 | 14.34 | 464,968 | +0.29(+2.03%) |
Oct 22, 2007 | 14.41 | 14.47 | 14.00 | 14.05 | 672,800 | -0.41(-2.80%) |
Oct 19, 2007 | 14.62 | 14.81 | 14.45 | 14.46 | 368,332 | -0.17(-1.15%) |
Oct 18, 2007 | 14.63 | 14.72 | 14.51 | 14.62 | 386,816 | -0.01(-0.05%) |
Oct 17, 2007 | 14.56 | 14.89 | 14.55 | 14.63 | 543,920 | +0.10(+0.65%) |
Oct 16, 2007 | 14.45 | 14.55 | 14.42 | 14.54 | 449,876 | +0.04(+0.26%) |
Oct 15, 2007 | 14.31 | 14.53 | 14.31 | 14.50 | 655,980 | +0.15(+1.06%) |
Oct 12, 2007 | 14.31 | 14.53 | 14.16 | 14.35 | 521,764 | +0.19(+1.35%) |
Oct 11, 2007 | 14.26 | 14.40 | 14.13 | 14.16 | 201,640 | -0.11(-0.77%) |
Oct 10, 2007 | 14.24 | 14.39 | 14.10 | 14.27 | 534,008 | +0.03(+0.19%) |
Oct 09, 2007 | 14.10 | 14.41 | 14.02 | 14.24 | 1,150,164 | +0.12(+0.83%) |
Oct 08, 2007 | 14.01 | 14.24 | 13.94 | 14.12 | 653,144 | +0.07(+0.51%) |
Oct 05, 2007 | 14.09 | 14.19 | 13.96 | 14.05 | 384,944 | -0.01(-0.05%) |
Oct 04, 2007 | 13.76 | 14.12 | 13.76 | 14.06 | 579,692 | +0.26(+1.87%) |
Oct 03, 2007 | 13.61 | 13.82 | 13.61 | 13.80 | 666,952 | +0.13(+0.93%) |
Oct 02, 2007 | 13.39 | 13.91 | 13.39 | 13.67 | 1,126,036 | +0.24(+1.82%) |
Oct 01, 2007 | 13.70 | 14.18 | 13.43 | 13.43 | 2,352,292 | -0.27(-1.98%) |
Sep 28, 2007 | 13.90 | 14.15 | 13.70 | 13.70 | 2,104,996 | -0.16(-1.18%) |
Sep 27, 2007 | 14.07 | 14.21 | 13.69 | 13.86 | 2,291,432 | -0.21(-1.49%) |
Sep 26, 2007 | 14.32 | 14.39 | 13.95 | 14.07 | 879,528 | -0.26(-1.78%) |
Sep 25, 2007 | 14.43 | 14.43 | 14.25 | 14.33 | 293,616 | -0.10(-0.68%) |
Sep 24, 2007 | 14.43 | 14.49 | 14.38 | 14.43 | 232,792 | -0.01(-0.07%) |
Sep 21, 2007 | 14.49 | 14.54 | 14.41 | 14.44 | 278,632 | -0.05(-0.35%) |
Sep 20, 2007 | 14.38 | 14.81 | 14.30 | 14.49 | 597,908 | +0.11(+0.76%) |
Sep 19, 2007 | 14.44 | 14.49 | 14.31 | 14.38 | 710,916 | +0.04(+0.30%) |
Sep 18, 2007 | 14.25 | 14.47 | 14.14 | 14.34 | 548,976 | +0.10(+0.71%) |
Sep 17, 2007 | 14.36 | 14.41 | 14.15 | 14.23 | 241,824 | -0.11(-0.75%) |
Sep 14, 2007 | 14.31 | 14.37 | 14.18 | 14.34 | 357,784 | +0.02(+0.15%) |
Sep 13, 2007 | 14.38 | 14.42 | 14.19 | 14.32 | 352,108 | -0.03(-0.17%) |
Sep 12, 2007 | 14.45 | 14.45 | 14.24 | 14.35 | 411,136 | -0.05(-0.38%) |
Sep 11, 2007 | 14.19 | 14.45 | 14.13 | 14.40 | 415,472 | +0.23(+1.64%) |
Sep 10, 2007 | 14.29 | 14.31 | 14.09 | 14.17 | 463,956 | -0.16(-1.11%) |
Sep 07, 2007 | 14.01 | 14.42 | 14.01 | 14.33 | 665,188 | +0.26(+1.81%) |
Sep 06, 2007 | 14.09 | 14.18 | 14.02 | 14.07 | 549,520 | -0.09(-0.60%) |
Sep 05, 2007 | 14.04 | 14.19 | 13.97 | 14.16 | 483,864 | +0.10(+0.68%) |
Sep 04, 2007 | 14.06 | 14.38 | 13.99 | 14.06 | 771,368 | +0.09(+0.66%) |
Aug 31, 2007 | 13.89 | 14.03 | 13.75 | 13.97 | 465,856 | +0.15(+1.09%) |
Aug 30, 2007 | 13.90 | 13.99 | 13.75 | 13.82 | 513,080 | -0.13(-0.91%) |
Aug 29, 2007 | 13.91 | 13.98 | 13.79 | 13.95 | 655,428 | +0.07(+0.50%) |
Aug 28, 2007 | 13.62 | 14.10 | 13.60 | 13.88 | 905,032 | +0.24(+1.75%) |
Aug 27, 2007 | 13.53 | 13.68 | 13.51 | 13.64 | 811,924 | +0.14(+1.02%) |
Aug 24, 2007 | 13.49 | 13.54 | 13.37 | 13.50 | 433,196 | +0.06(+0.47%) |
Aug 23, 2007 | 13.41 | 13.61 | 13.30 | 13.44 | 514,008 | +0.03(+0.25%) |
Aug 22, 2007 | 13.49 | 13.51 | 13.28 | 13.40 | 638,308 | -0.04(-0.33%) |
Aug 21, 2007 | 13.62 | 13.62 | 13.33 | 13.45 | 695,564 | -0.17(-1.27%) |
Aug 20, 2007 | 13.22 | 13.69 | 13.18 | 13.62 | 824,192 | +0.47(+3.56%) |
Aug 17, 2007 | 13.18 | 13.38 | 13.07 | 13.15 | 711,220 | +0.02(+0.18%) |
Aug 16, 2007 | 13.17 | 13.25 | 12.96 | 13.13 | 1,019,460 | -0.12(-0.92%) |
Aug 15, 2007 | 13.27 | 13.49 | 13.14 | 13.25 | 756,616 | -0.08(-0.58%) |
Aug 14, 2007 | 13.25 | 13.41 | 13.17 | 13.33 | 568,940 | +0.14(+1.04%) |
Aug 13, 2007 | 13.50 | 13.50 | 13.09 | 13.19 | 1,095,508 | -0.29(-2.15%) |
Aug 10, 2007 | 13.52 | 13.90 | 13.31 | 13.48 | 1,131,868 | -0.16(-1.21%) |
Aug 09, 2007 | 13.58 | 14.11 | 13.49 | 13.64 | 2,076,932 | -0.13(-0.94%) |
Aug 08, 2007 | 13.62 | 14.43 | 13.38 | 13.77 | 2,139,300 | +0.15(+1.11%) |
Aug 07, 2007 | 13.57 | 13.69 | 13.48 | 13.62 | 1,581,184 | +0.05(+0.38%) |
Aug 06, 2007 | 13.24 | 13.60 | 13.12 | 13.57 | 1,398,352 | +0.24(+1.83%) |
Aug 03, 2007 | 13.37 | 13.50 | 12.74 | 13.33 | 1,903,100 | +0.56(+4.39%) |
Aug 02, 2007 | 12.75 | 13.12 | 12.72 | 12.77 | 1,525,424 | +0.09(+0.74%) |
Aug 01, 2007 | 12.49 | 12.73 | 12.28 | 12.67 | 937,088 | +0.14(+1.13%) |
Jul 31, 2007 | 12.50 | 12.68 | 12.45 | 12.53 | 1,269,536 | +0.10(+0.80%) |
Jul 30, 2007 | 12.46 | 12.59 | 12.25 | 12.43 | 805,552 | +0.06(+0.48%) |
Jul 27, 2007 | 12.38 | 12.51 | 12.06 | 12.37 | 1,321,872 | +0.16(+1.27%) |
Jul 26, 2007 | 12.17 | 12.30 | 12.06 | 12.22 | 560,524 | -0.08(-0.61%) |
Jul 25, 2007 | 12.25 | 12.32 | 12.15 | 12.29 | 509,484 | +0.04(+0.35%) |
Jul 24, 2007 | 12.13 | 12.28 | 12.13 | 12.25 | 652,256 | +0.07(+0.56%) |
Jul 23, 2007 | 12.19 | 12.24 | 12.06 | 12.18 | 431,048 | -0.03(-0.26%) |
Jul 20, 2007 | 12.08 | 12.31 | 12.00 | 12.21 | 870,216 | +0.08(+0.64%) |
Jul 19, 2007 | 12.06 | 12.17 | 11.99 | 12.13 | 557,060 | +0.07(+0.58%) |
Jul 18, 2007 | 11.93 | 12.11 | 11.92 | 12.06 | 608,236 | +0.14(+1.14%) |
Jul 17, 2007 | 11.89 | 12.06 | 11.88 | 11.93 | 410,472 | +0.01(+0.04%) |
Jul 16, 2007 | 12.02 | 12.04 | 11.91 | 11.92 | 306,592 | -0.13(-1.09%) |
Jul 13, 2007 | 12.00 | 12.07 | 11.94 | 12.05 | 228,428 | +0.05(+0.39%) |
Jul 12, 2007 | 12.02 | 12.08 | 11.96 | 12.01 | 467,408 | -0.01(-0.11%) |
Jul 11, 2007 | 11.95 | 12.04 | 11.81 | 12.02 | 509,120 | +0.11(+0.91%) |
Jul 10, 2007 | 11.95 | 11.97 | 11.87 | 11.91 | 561,648 | -0.04(-0.37%) |
Jul 09, 2007 | 11.86 | 11.96 | 11.86 | 11.96 | 657,220 | +0.06(+0.47%) |
Jul 06, 2007 | 11.92 | 12.00 | 11.86 | 11.90 | 469,376 | +0.02(+0.14%) |
Jul 05, 2007 | 11.92 | 11.99 | 11.85 | 11.88 | 643,068 | +0.01(+0.12%) |
Jul 03, 2007 | 11.82 | 11.92 | 11.82 | 11.87 | 260,980 | +0.03(+0.21%) |
Jul 02, 2007 | 11.86 | 11.87 | 11.74 | 11.85 | 647,372 | +0.02(+0.15%) |
Jun 29, 2007 | 12.00 | 12.01 | 11.77 | 11.83 | 1,148,068 | -0.17(-1.38%) |
Jun 28, 2007 | 11.84 | 12.06 | 11.76 | 11.99 | 1,559,136 | +0.17(+1.43%) |
Jun 27, 2007 | 11.38 | 11.84 | 11.37 | 11.82 | 1,196,820 | +0.47(+4.19%) |
Jun 26, 2007 | 11.37 | 11.49 | 11.29 | 11.35 | 1,176,076 | +0.00(+0.02%) |
Jun 25, 2007 | 11.37 | 11.41 | 11.30 | 11.35 | 965,868 | -0.01(-0.09%) |
Jun 22, 2007 | 11.35 | 11.39 | 11.33 | 11.36 | 1,055,828 | -0.04(-0.32%) |
Jun 21, 2007 | 11.32 | 11.41 | 11.32 | 11.39 | 746,200 | +0.07(+0.60%) |
Jun 20, 2007 | 11.10 | 11.38 | 11.09 | 11.33 | 1,341,600 | +0.24(+2.14%) |
Jun 19, 2007 | 10.96 | 11.09 | 10.85 | 11.09 | 726,400 | +0.11(+1.02%) |
Jun 18, 2007 | 11.01 | 11.03 | 10.93 | 10.98 | 417,200 | -0.07(-0.66%) |
Jun 15, 2007 | 10.99 | 11.11 | 10.98 | 11.05 | 608,000 | +0.07(+0.66%) |
Jun 14, 2007 | 10.87 | 11.01 | 10.85 | 10.98 | 518,000 | +0.13(+1.23%) |
Jun 13, 2007 | 10.75 | 10.88 | 10.71 | 10.84 | 480,800 | +0.10(+0.97%) |
Jun 12, 2007 | 10.76 | 10.82 | 10.71 | 10.74 | 574,000 | -0.08(-0.74%) |
Jun 11, 2007 | 10.89 | 10.91 | 10.76 | 10.82 | 570,628 | -0.06(-0.53%) |
Jun 08, 2007 | 10.84 | 10.95 | 10.82 | 10.88 | 600,724 | +0.00(+0.01%) |
Jun 07, 2007 | 11.08 | 11.08 | 10.81 | 10.88 | 930,272 | -0.20(-1.81%) |
Jun 06, 2007 | 11.10 | 11.13 | 11.03 | 11.07 | 569,068 | -0.06(-0.53%) |
Jun 05, 2007 | 11.21 | 11.31 | 11.09 | 11.13 | 573,248 | -0.12(-1.03%) |
Jun 04, 2007 | 11.12 | 11.25 | 11.04 | 11.25 | 669,044 | +0.13(+1.21%) |
Jun 01, 2007 | 11.04 | 11.14 | 11.03 | 11.12 | 391,220 | +0.08(+0.71%) |
May 31, 2007 | 11.04 | 11.06 | 11.00 | 11.04 | 518,808 | +0.02(+0.16%) |
May 30, 2007 | 11.06 | 11.06 | 10.95 | 11.02 | 573,340 | -0.02(-0.17%) |
May 29, 2007 | 10.95 | 11.06 | 10.94 | 11.04 | 310,816 | +0.07(+0.64%) |
May 25, 2007 | 10.94 | 11.04 | 10.92 | 10.97 | 377,248 | +0.02(+0.15%) |
May 24, 2007 | 11.09 | 11.13 | 10.91 | 10.95 | 473,612 | -0.17(-1.51%) |
May 23, 2007 | 11.11 | 11.20 | 11.10 | 11.12 | 556,980 | +0.00(+0.03%) |
May 22, 2007 | 10.97 | 11.12 | 10.96 | 11.12 | 505,892 | +0.12(+1.07%) |
May 21, 2007 | 10.91 | 11.01 | 10.89 | 11.00 | 482,420 | +0.04(+0.38%) |
May 18, 2007 | 10.85 | 10.96 | 10.76 | 10.96 | 480,004 | +0.10(+0.88%) |
May 17, 2007 | 11.02 | 11.02 | 10.72 | 10.86 | 822,024 | -0.14(-1.27%) |
May 16, 2007 | 10.89 | 11.02 | 10.85 | 11.00 | 392,140 | +0.09(+0.82%) |
May 15, 2007 | 11.03 | 11.11 | 10.88 | 10.91 | 492,692 | -0.14(-1.31%) |
May 14, 2007 | 11.13 | 11.17 | 11.00 | 11.06 | 290,316 | -0.05(-0.44%) |
May 11, 2007 | 11.11 | 11.12 | 10.96 | 11.11 | 445,380 | +0.11(+1.00%) |
May 10, 2007 | 11.15 | 11.16 | 10.98 | 10.99 | 447,488 | -0.14(-1.27%) |
May 09, 2007 | 11.12 | 11.17 | 11.07 | 11.14 | 378,992 | +0.00(+0.02%) |
May 08, 2007 | 11.16 | 11.20 | 11.07 | 11.13 | 489,540 | -0.04(-0.32%) |
May 07, 2007 | 11.20 | 11.25 | 11.12 | 11.17 | 552,816 | -0.03(-0.28%) |
May 04, 2007 | 11.25 | 11.25 | 11.12 | 11.20 | 514,408 | -0.01(-0.08%) |
May 03, 2007 | 11.26 | 11.36 | 11.20 | 11.21 | 568,196 | -0.12(-1.03%) |
May 02, 2007 | 11.23 | 11.36 | 11.22 | 11.33 | 847,132 | +0.11(+1.01%) |