Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.65 | 15.89 | 15.52 | 15.57 | 613,119 | -0.01(-0.05%) |
Apr 29, 2008 | 15.55 | 15.69 | 15.48 | 15.58 | 438,595 | -0.04(-0.25%) |
Apr 28, 2008 | 15.38 | 15.73 | 15.38 | 15.62 | 632,861 | +0.18(+1.14%) |
Apr 25, 2008 | 15.19 | 15.46 | 15.08 | 15.44 | 697,875 | +0.31(+2.03%) |
Apr 24, 2008 | 14.55 | 15.35 | 14.50 | 15.13 | 1,315,907 | +0.58(+3.96%) |
Apr 23, 2008 | 14.43 | 14.74 | 14.32 | 14.55 | 599,037 | +0.15(+1.07%) |
Apr 22, 2008 | 14.84 | 14.84 | 14.32 | 14.40 | 898,876 | -0.52(-3.50%) |
Apr 21, 2008 | 14.31 | 15.01 | 14.31 | 14.92 | 804,172 | +0.47(+3.24%) |
Apr 18, 2008 | 14.36 | 14.49 | 13.83 | 14.46 | 1,398,328 | +0.38(+2.67%) |
Apr 17, 2008 | 15.35 | 15.35 | 13.56 | 14.08 | 3,809,549 | -1.90(-11.92%) |
Apr 16, 2008 | 15.47 | 16.01 | 15.43 | 15.98 | 881,606 | +0.65(+4.26%) |
Apr 15, 2008 | 14.98 | 15.45 | 14.98 | 15.33 | 760,993 | +0.44(+2.94%) |
Apr 14, 2008 | 14.99 | 15.35 | 14.75 | 14.89 | 966,802 | -0.16(-1.07%) |
Apr 11, 2008 | 15.06 | 15.57 | 14.93 | 15.05 | 1,123,154 | -0.46(-2.97%) |
Apr 10, 2008 | 15.36 | 16.00 | 15.32 | 15.52 | 1,345,570 | +0.09(+0.60%) |
Apr 09, 2008 | 15.88 | 16.11 | 15.35 | 15.42 | 1,012,485 | -0.47(-2.95%) |
Apr 08, 2008 | 16.21 | 16.28 | 15.75 | 15.89 | 778,067 | -0.17(-1.05%) |
Apr 07, 2008 | 15.68 | 16.37 | 15.68 | 16.06 | 758,139 | +0.39(+2.50%) |
Apr 04, 2008 | 15.74 | 15.76 | 15.52 | 15.67 | 852,003 | -0.02(-0.15%) |
Apr 03, 2008 | 15.40 | 15.85 | 15.38 | 15.69 | 1,024,880 | +0.16(+1.04%) |
Apr 02, 2008 | 15.55 | 15.91 | 15.36 | 15.53 | 727,417 | +0.04(+0.25%) |
Apr 01, 2008 | 15.29 | 15.55 | 15.28 | 15.49 | 1,214,057 | +0.28(+1.82%) |
Mar 31, 2008 | 15.58 | 15.74 | 15.17 | 15.22 | 1,041,237 | -0.29(-1.88%) |
Mar 28, 2008 | 15.47 | 15.78 | 15.23 | 15.51 | 1,321,433 | +0.36(+2.38%) |
Mar 27, 2008 | 15.42 | 15.62 | 15.09 | 15.15 | 1,323,706 | -0.20(-1.30%) |
Mar 26, 2008 | 15.55 | 15.75 | 15.05 | 15.35 | 1,717,303 | -0.31(-2.01%) |
Mar 25, 2008 | 17.80 | 17.80 | 15.17 | 15.66 | 5,184,057 | -1.47(-8.61%) |
Mar 24, 2008 | 16.79 | 17.83 | 16.39 | 17.14 | 3,598,739 | +2.19(+14.65%) |
Mar 21, 2008 | 14.46 | 15.05 | 14.36 | 14.95 | 2,063,704 | +0.00(+0.00%) |
Mar 20, 2008 | 14.46 | 15.05 | 14.36 | 14.95 | 2,060,254 | +0.71(+5.02%) |
Mar 19, 2008 | 14.47 | 14.59 | 14.20 | 14.23 | 1,191,206 | -0.25(-1.70%) |
Mar 18, 2008 | 13.83 | 14.59 | 13.80 | 14.48 | 1,359,960 | +0.90(+6.62%) |
Mar 17, 2008 | 13.36 | 13.75 | 13.30 | 13.58 | 974,585 | -0.16(-1.17%) |
Mar 14, 2008 | 14.23 | 14.23 | 13.65 | 13.74 | 914,109 | -0.33(-2.35%) |
Mar 13, 2008 | 13.89 | 14.10 | 13.52 | 14.07 | 1,347,994 | +0.02(+0.11%) |
Mar 12, 2008 | 13.93 | 14.39 | 13.69 | 14.06 | 1,163,658 | +0.20(+1.44%) |
Mar 11, 2008 | 13.99 | 13.99 | 13.37 | 13.86 | 1,330,601 | +0.29(+2.15%) |
Mar 10, 2008 | 13.94 | 14.35 | 13.48 | 13.56 | 1,829,844 | -0.33(-2.38%) |
Mar 07, 2008 | 12.73 | 13.90 | 12.70 | 13.89 | 3,478,108 | +1.18(+9.24%) |
Mar 06, 2008 | 13.16 | 13.56 | 12.70 | 12.72 | 2,009,014 | -0.31(-2.36%) |
Mar 05, 2008 | 13.20 | 13.42 | 12.94 | 13.03 | 1,017,170 | -0.14(-1.05%) |
Mar 04, 2008 | 12.83 | 13.25 | 12.75 | 13.16 | 1,062,677 | +0.19(+1.48%) |
Mar 03, 2008 | 13.42 | 13.84 | 12.73 | 12.97 | 1,367,022 | -0.38(-2.87%) |
Feb 29, 2008 | 13.42 | 13.83 | 13.30 | 13.36 | 1,359,896 | -0.22(-1.58%) |
Feb 28, 2008 | 13.96 | 14.52 | 13.10 | 13.57 | 2,742,328 | -0.92(-6.36%) |
Feb 27, 2008 | 14.72 | 14.95 | 14.42 | 14.49 | 907,080 | -0.12(-0.84%) |
Feb 26, 2008 | 14.13 | 14.86 | 14.13 | 14.62 | 796,751 | +0.51(+3.59%) |
Feb 25, 2008 | 14.07 | 14.32 | 13.92 | 14.11 | 584,497 | +0.05(+0.38%) |
Feb 22, 2008 | 14.30 | 14.38 | 13.83 | 14.06 | 743,459 | -0.22(-1.56%) |
Feb 21, 2008 | 14.89 | 15.05 | 14.24 | 14.28 | 719,273 | -0.47(-3.18%) |
Feb 20, 2008 | 14.26 | 14.77 | 14.26 | 14.75 | 406,048 | +0.38(+2.62%) |
Feb 19, 2008 | 14.63 | 14.80 | 14.36 | 14.37 | 342,422 | -0.04(-0.27%) |
Feb 18, 2008 | 14.65 | 14.68 | 14.19 | 14.41 | 620,260 | +0.00(+0.00%) |
Feb 15, 2008 | 14.65 | 14.68 | 14.19 | 14.41 | 620,260 | -0.27(-1.83%) |
Feb 14, 2008 | 15.25 | 15.34 | 14.51 | 14.68 | 464,635 | -0.52(-3.44%) |
Feb 13, 2008 | 14.85 | 15.28 | 14.82 | 15.20 | 439,863 | +0.48(+3.23%) |
Feb 12, 2008 | 14.44 | 14.95 | 14.39 | 14.72 | 766,960 | +0.35(+2.40%) |
Feb 11, 2008 | 14.32 | 14.55 | 14.18 | 14.38 | 414,829 | +0.10(+0.70%) |
Feb 08, 2008 | 14.42 | 14.58 | 14.08 | 14.28 | 513,871 | -0.11(-0.75%) |
Feb 07, 2008 | 14.14 | 14.54 | 14.09 | 14.39 | 702,534 | +0.08(+0.59%) |
Feb 06, 2008 | 14.66 | 14.94 | 14.27 | 14.30 | 599,144 | -0.30(-2.05%) |
Feb 05, 2008 | 15.10 | 15.18 | 14.56 | 14.60 | 706,225 | -0.62(-4.09%) |
Feb 04, 2008 | 15.40 | 15.61 | 15.17 | 15.22 | 594,454 | -0.18(-1.20%) |
Feb 01, 2008 | 15.59 | 15.90 | 15.24 | 15.41 | 776,815 | -0.12(-0.74%) |
Jan 31, 2008 | 15.11 | 15.55 | 14.98 | 15.52 | 1,150,539 | +0.34(+2.23%) |
Jan 30, 2008 | 15.27 | 15.82 | 15.16 | 15.18 | 979,937 | -0.15(-1.00%) |
Jan 29, 2008 | 15.55 | 15.67 | 15.28 | 15.34 | 764,232 | -0.14(-0.89%) |
Jan 28, 2008 | 15.56 | 15.62 | 15.09 | 15.48 | 1,006,927 | -0.15(-0.93%) |
Jan 25, 2008 | 16.31 | 16.44 | 15.46 | 15.62 | 893,657 | -0.45(-2.82%) |
Jan 24, 2008 | 15.81 | 16.49 | 15.81 | 16.08 | 1,027,274 | +0.32(+2.05%) |
Jan 23, 2008 | 14.98 | 15.85 | 14.46 | 15.75 | 1,097,336 | +0.33(+2.14%) |
Jan 22, 2008 | 15.40 | 15.98 | 14.42 | 15.42 | 1,161,495 | -0.84(-5.19%) |
Jan 21, 2008 | 16.57 | 16.81 | 16.06 | 16.27 | 1,207,194 | +0.00(+0.00%) |
Jan 18, 2008 | 16.57 | 16.81 | 16.06 | 16.27 | 1,207,194 | -0.34(-2.04%) |
Jan 17, 2008 | 17.20 | 17.20 | 16.37 | 16.61 | 972,446 | -0.37(-2.17%) |
Jan 16, 2008 | 16.59 | 17.38 | 16.00 | 16.97 | 931,385 | +0.16(+0.96%) |
Jan 15, 2008 | 17.03 | 17.03 | 16.41 | 16.81 | 884,843 | -0.41(-2.41%) |
Jan 14, 2008 | 16.32 | 17.90 | 16.01 | 17.23 | 1,640,254 | +1.31(+8.25%) |
Jan 11, 2008 | 16.44 | 16.65 | 15.54 | 15.91 | 1,035,081 | -0.58(-3.49%) |
Jan 10, 2008 | 15.69 | 16.61 | 15.47 | 16.49 | 801,624 | +0.62(+3.92%) |
Jan 09, 2008 | 15.49 | 15.88 | 15.05 | 15.87 | 895,700 | +0.34(+2.18%) |
Jan 08, 2008 | 16.05 | 16.48 | 15.50 | 15.53 | 826,372 | -0.51(-3.16%) |
Jan 07, 2008 | 16.42 | 16.64 | 15.81 | 16.04 | 830,396 | -0.34(-2.06%) |
Jan 04, 2008 | 16.90 | 17.04 | 16.27 | 16.38 | 659,224 | -0.66(-3.88%) |
Jan 03, 2008 | 17.40 | 17.62 | 17.01 | 17.04 | 519,802 | -0.36(-2.08%) |
Jan 02, 2008 | 17.93 | 18.04 | 17.13 | 17.40 | 620,440 | -0.52(-2.91%) |
Jan 01, 2008 | 18.16 | 18.20 | 17.67 | 17.92 | 519,187 | +0.00(+0.00%) |
Dec 31, 2007 | 18.16 | 18.20 | 17.67 | 17.92 | 519,187 | +0.05(+0.30%) |
Dec 28, 2007 | 18.44 | 18.60 | 17.64 | 17.87 | 820,578 | -0.38(-2.06%) |
Dec 27, 2007 | 18.24 | 18.81 | 18.13 | 18.24 | 1,369,860 | +0.02(+0.08%) |
Dec 26, 2007 | 17.30 | 18.38 | 17.30 | 18.23 | 1,164,703 | +0.77(+4.40%) |
Dec 24, 2007 | 17.27 | 17.47 | 16.82 | 17.46 | 451,031 | +0.10(+0.57%) |
Dec 21, 2007 | 17.24 | 17.59 | 16.77 | 17.36 | 2,088,613 | +1.74(+11.11%) |
Dec 20, 2007 | 15.64 | 15.66 | 15.25 | 15.62 | 676,608 | +0.13(+0.84%) |
Dec 19, 2007 | 15.26 | 15.52 | 15.25 | 15.49 | 571,994 | +0.26(+1.71%) |
Dec 18, 2007 | 15.16 | 15.42 | 15.05 | 15.23 | 587,032 | +0.22(+1.48%) |
Dec 17, 2007 | 14.95 | 15.48 | 14.82 | 15.01 | 957,751 | -0.05(-0.36%) |
Dec 14, 2007 | 15.21 | 15.42 | 15.05 | 15.06 | 674,519 | -0.29(-1.90%) |
Dec 13, 2007 | 15.35 | 15.52 | 15.09 | 15.35 | 943,284 | -0.13(-0.84%) |
Dec 12, 2007 | 15.56 | 15.75 | 15.35 | 15.48 | 1,036,140 | +0.31(+2.08%) |
Dec 11, 2007 | 15.81 | 15.93 | 15.12 | 15.17 | 1,430,610 | -0.61(-3.85%) |
Dec 10, 2007 | 16.11 | 16.19 | 15.75 | 15.78 | 1,114,721 | -0.33(-2.05%) |
Dec 07, 2007 | 15.71 | 16.32 | 15.55 | 16.11 | 1,055,405 | +0.41(+2.64%) |
Dec 06, 2007 | 15.38 | 15.88 | 15.32 | 15.69 | 1,409,621 | +0.23(+1.49%) |
Dec 05, 2007 | 14.35 | 16.05 | 14.12 | 15.46 | 4,268,260 | +2.40(+18.41%) |
Dec 04, 2007 | 13.20 | 13.24 | 12.65 | 13.06 | 1,780,021 | -0.41(-3.08%) |
Dec 03, 2007 | 13.64 | 13.75 | 13.46 | 13.47 | 1,233,160 | -0.35(-2.56%) |
Nov 30, 2007 | 14.22 | 14.54 | 13.78 | 13.83 | 1,488,009 | -0.35(-2.49%) |
Nov 29, 2007 | 14.21 | 14.36 | 13.99 | 14.18 | 1,201,753 | -0.05(-0.38%) |
Nov 28, 2007 | 14.17 | 14.59 | 13.54 | 14.23 | 2,475,343 | +0.08(+0.54%) |
Nov 27, 2007 | 14.20 | 14.58 | 13.35 | 14.16 | 1,740,498 | +0.28(+2.05%) |
Nov 26, 2007 | 15.95 | 16.05 | 13.45 | 13.87 | 3,282,789 | -2.12(-13.26%) |
Nov 23, 2007 | 15.55 | 16.05 | 15.51 | 15.99 | 172,014 | +0.53(+3.43%) |
Nov 21, 2007 | 15.52 | 15.61 | 15.26 | 15.46 | 631,763 | -0.12(-0.79%) |
Nov 20, 2007 | 15.93 | 16.26 | 15.23 | 15.58 | 875,953 | -0.33(-2.08%) |
Nov 19, 2007 | 16.30 | 16.45 | 15.89 | 15.91 | 710,332 | -0.54(-3.27%) |
Nov 16, 2007 | 16.48 | 16.76 | 16.02 | 16.45 | 887,793 | -0.06(-0.37%) |
Nov 15, 2007 | 16.88 | 17.09 | 16.28 | 16.51 | 857,719 | -0.41(-2.45%) |
Nov 14, 2007 | 17.35 | 17.43 | 16.81 | 16.93 | 651,770 | -0.24(-1.39%) |
Nov 13, 2007 | 16.94 | 17.19 | 16.52 | 17.17 | 1,066,438 | +0.30(+1.78%) |
Nov 12, 2007 | 17.11 | 17.40 | 16.83 | 16.87 | 692,011 | -0.22(-1.30%) |
Nov 09, 2007 | 17.20 | 17.35 | 16.87 | 17.09 | 821,903 | -0.38(-2.20%) |
Nov 08, 2007 | 18.11 | 18.39 | 17.37 | 17.47 | 1,739,746 | -0.55(-3.07%) |
Nov 07, 2007 | 16.90 | 18.16 | 16.82 | 18.03 | 1,942,022 | +1.17(+6.92%) |
Nov 06, 2007 | 16.66 | 16.87 | 16.56 | 16.86 | 692,509 | +0.18(+1.06%) |
Nov 05, 2007 | 16.37 | 16.84 | 16.32 | 16.68 | 1,066,426 | +0.06(+0.37%) |
Nov 02, 2007 | 16.17 | 16.64 | 15.91 | 16.62 | 1,452,023 | +0.58(+3.64%) |
Nov 01, 2007 | 16.51 | 16.58 | 16.03 | 16.04 | 1,069,619 | -0.47(-2.84%) |
Oct 31, 2007 | 16.91 | 17.05 | 15.99 | 16.51 | 1,410,335 | +0.52(+3.27%) |
Oct 30, 2007 | 16.14 | 16.17 | 15.68 | 15.98 | 861,924 | -0.02(-0.10%) |
Oct 29, 2007 | 15.64 | 16.01 | 15.61 | 16.00 | 703,744 | +0.47(+3.02%) |
Oct 26, 2007 | 15.68 | 15.78 | 15.21 | 15.53 | 722,955 | +0.11(+0.70%) |
Oct 25, 2007 | 16.00 | 16.00 | 15.32 | 15.42 | 604,283 | -0.40(-2.52%) |
Oct 24, 2007 | 15.81 | 15.95 | 15.38 | 15.82 | 650,149 | -0.08(-0.48%) |
Oct 23, 2007 | 16.13 | 16.36 | 15.69 | 15.90 | 694,925 | -0.12(-0.72%) |
Oct 22, 2007 | 16.08 | 16.08 | 15.61 | 16.01 | 883,377 | -0.18(-1.14%) |
Oct 19, 2007 | 16.94 | 17.01 | 16.14 | 16.20 | 775,803 | -0.74(-4.35%) |
Oct 18, 2007 | 17.06 | 17.16 | 16.74 | 16.94 | 550,599 | -0.26(-1.52%) |
Oct 17, 2007 | 17.47 | 17.55 | 17.01 | 17.20 | 940,315 | -0.10(-0.58%) |
Oct 16, 2007 | 17.32 | 17.47 | 17.09 | 17.30 | 1,038,926 | +0.01(+0.04%) |
Oct 15, 2007 | 16.98 | 17.62 | 16.83 | 17.29 | 1,994,246 | +0.18(+1.08%) |
Oct 12, 2007 | 17.67 | 17.76 | 16.97 | 17.11 | 1,037,742 | -0.25(-1.46%) |
Oct 11, 2007 | 16.45 | 19.59 | 16.13 | 17.36 | 4,295,242 | +0.94(+5.76%) |
Oct 10, 2007 | 16.38 | 16.46 | 16.07 | 16.41 | 721,124 | +0.00(+0.00%) |
Oct 09, 2007 | 16.64 | 16.90 | 16.24 | 16.41 | 792,559 | -0.25(-1.48%) |
Oct 08, 2007 | 17.22 | 17.27 | 16.51 | 16.66 | 715,544 | -0.51(-3.00%) |
Oct 05, 2007 | 16.64 | 17.25 | 16.64 | 17.17 | 1,159,649 | +0.67(+4.05%) |
Oct 04, 2007 | 16.07 | 16.64 | 16.03 | 16.51 | 1,034,104 | +0.53(+3.32%) |
Oct 03, 2007 | 16.13 | 16.15 | 15.75 | 15.98 | 989,602 | -0.21(-1.28%) |
Oct 02, 2007 | 15.81 | 16.19 | 15.78 | 16.18 | 673,198 | +0.46(+2.93%) |
Oct 01, 2007 | 16.02 | 16.12 | 15.56 | 15.72 | 909,897 | -0.24(-1.49%) |
Sep 28, 2007 | 16.11 | 16.21 | 15.85 | 15.96 | 851,749 | -0.15(-0.95%) |
Sep 27, 2007 | 16.80 | 16.86 | 16.07 | 16.11 | 1,208,867 | -0.55(-3.27%) |
Sep 26, 2007 | 15.76 | 16.71 | 15.76 | 16.66 | 1,419,797 | +0.98(+6.27%) |
Sep 25, 2007 | 15.93 | 16.11 | 15.54 | 15.68 | 780,913 | -0.33(-2.06%) |
Sep 24, 2007 | 16.37 | 16.41 | 15.83 | 16.01 | 867,385 | -0.28(-1.70%) |
Sep 21, 2007 | 16.25 | 16.54 | 16.13 | 16.28 | 998,723 | +0.18(+1.14%) |
Sep 20, 2007 | 16.31 | 16.50 | 15.91 | 16.10 | 1,003,055 | -0.31(-1.92%) |
Sep 19, 2007 | 17.09 | 17.17 | 16.36 | 16.41 | 1,182,530 | -0.53(-3.13%) |
Sep 18, 2007 | 16.65 | 16.97 | 16.51 | 16.94 | 797,928 | +0.41(+2.51%) |
Sep 17, 2007 | 16.98 | 17.02 | 16.51 | 16.53 | 1,199,413 | -0.53(-3.11%) |
Sep 14, 2007 | 17.31 | 17.34 | 17.00 | 17.06 | 584,615 | -0.35(-1.99%) |
Sep 13, 2007 | 17.43 | 17.83 | 16.91 | 17.40 | 1,292,081 | +0.02(+0.13%) |
Sep 12, 2007 | 17.92 | 18.00 | 17.31 | 17.38 | 957,701 | -0.63(-3.50%) |
Sep 11, 2007 | 17.96 | 18.23 | 17.82 | 18.01 | 769,337 | +0.18(+1.03%) |
Sep 10, 2007 | 19.17 | 19.19 | 17.80 | 17.83 | 1,754,440 | -0.71(-3.85%) |
Sep 07, 2007 | 16.13 | 18.96 | 15.90 | 18.54 | 5,189,673 | +2.25(+13.81%) |
Sep 06, 2007 | 16.71 | 16.85 | 16.18 | 16.29 | 1,286,008 | -0.39(-2.35%) |
Sep 05, 2007 | 17.36 | 17.37 | 16.58 | 16.68 | 1,129,636 | -0.68(-3.89%) |
Sep 04, 2007 | 17.85 | 17.85 | 17.31 | 17.36 | 771,662 | -0.39(-2.21%) |
Aug 31, 2007 | 18.15 | 18.18 | 17.75 | 17.75 | 449,471 | -0.21(-1.15%) |
Aug 30, 2007 | 17.88 | 18.20 | 17.77 | 17.96 | 544,658 | -0.15(-0.81%) |
Aug 29, 2007 | 17.79 | 18.11 | 17.72 | 18.10 | 448,674 | +0.38(+2.17%) |
Aug 28, 2007 | 18.34 | 18.34 | 17.68 | 17.72 | 678,882 | -0.71(-3.87%) |
Aug 27, 2007 | 18.98 | 19.02 | 18.39 | 18.43 | 664,605 | -0.57(-2.99%) |
Aug 24, 2007 | 18.99 | 19.13 | 18.84 | 19.00 | 483,046 | +0.02(+0.08%) |
Aug 23, 2007 | 19.57 | 19.64 | 18.94 | 18.99 | 592,011 | -0.58(-2.98%) |
Aug 22, 2007 | 19.39 | 19.59 | 19.24 | 19.57 | 557,109 | +0.38(+1.96%) |
Aug 21, 2007 | 19.26 | 19.65 | 19.04 | 19.19 | 512,604 | -0.12(-0.64%) |
Aug 20, 2007 | 19.90 | 19.90 | 19.07 | 19.32 | 1,030,822 | -0.46(-2.33%) |
Aug 17, 2007 | 19.34 | 19.85 | 18.84 | 19.78 | 1,252,689 | +1.24(+6.71%) |
Aug 16, 2007 | 18.05 | 18.60 | 17.67 | 18.53 | 1,457,619 | +0.35(+1.94%) |
Aug 15, 2007 | 18.47 | 18.71 | 18.08 | 18.18 | 1,006,173 | -0.39(-2.11%) |
Aug 14, 2007 | 19.52 | 19.64 | 18.33 | 18.57 | 1,509,387 | -1.02(-5.21%) |
Aug 13, 2007 | 17.78 | 21.05 | 17.78 | 19.59 | 2,862,917 | +1.98(+11.25%) |
Aug 10, 2007 | 15.55 | 17.62 | 15.11 | 17.61 | 2,870,544 | +1.78(+11.26%) |
Aug 09, 2007 | 17.28 | 17.28 | 15.02 | 15.83 | 5,537,777 | -1.04(-6.19%) |
Aug 08, 2007 | 20.63 | 20.72 | 16.81 | 16.87 | 2,862,695 | -3.07(-15.40%) |
Aug 07, 2007 | 19.93 | 20.90 | 19.43 | 19.95 | 1,615,086 | -5.12(-20.44%) |
Aug 06, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Aug 03, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 31, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 27, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 25, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 10, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 25.22 | 25.32 | 25.05 | 25.07 | 575,697 | +0.07(+0.28%) |
Jul 05, 2007 | 25.15 | 25.22 | 24.93 | 25.00 | 672,826 | +0.01(+0.03%) |
Jul 03, 2007 | 24.82 | 25.09 | 24.79 | 24.99 | 452,818 | +0.17(+0.68%) |
Jul 02, 2007 | 24.72 | 24.92 | 24.49 | 24.82 | 777,171 | +0.12(+0.47%) |
Jun 29, 2007 | 24.38 | 24.79 | 24.35 | 24.71 | 1,285,962 | +0.43(+1.77%) |
Jun 28, 2007 | 24.64 | 24.76 | 24.26 | 24.28 | 1,429,940 | -0.51(-2.05%) |
Jun 27, 2007 | 24.55 | 24.87 | 24.39 | 24.79 | 825,226 | +0.24(+0.97%) |
Jun 26, 2007 | 25.10 | 25.19 | 24.36 | 24.55 | 1,713,695 | -0.48(-1.93%) |
Jun 25, 2007 | 25.16 | 25.56 | 24.89 | 25.03 | 914,048 | -0.15(-0.61%) |
Jun 22, 2007 | 25.48 | 25.72 | 24.99 | 25.19 | 1,639,524 | -0.27(-1.06%) |
Jun 21, 2007 | 25.12 | 25.69 | 24.95 | 25.45 | 1,020,059 | +0.35(+1.38%) |
Jun 20, 2007 | 26.01 | 26.03 | 25.04 | 25.11 | 1,431,760 | -0.86(-3.31%) |
Jun 19, 2007 | 25.84 | 26.01 | 25.70 | 25.97 | 506,591 | +0.07(+0.27%) |
Jun 18, 2007 | 25.64 | 26.01 | 25.58 | 25.90 | 1,201,575 | +0.28(+1.11%) |
Jun 15, 2007 | 25.75 | 25.79 | 25.35 | 25.62 | 1,070,077 | +0.02(+0.06%) |
Jun 14, 2007 | 25.68 | 25.73 | 25.54 | 25.60 | 885,330 | -0.02(-0.06%) |
Jun 13, 2007 | 25.22 | 25.66 | 25.09 | 25.62 | 1,607,655 | +0.53(+2.11%) |
Jun 12, 2007 | 24.35 | 25.22 | 24.34 | 25.09 | 2,133,254 | +0.75(+3.09%) |
Jun 11, 2007 | 24.58 | 24.71 | 24.28 | 24.33 | 715,071 | -0.18(-0.72%) |
Jun 08, 2007 | 24.13 | 24.62 | 24.12 | 24.51 | 1,008,685 | +0.42(+1.75%) |
Jun 07, 2007 | 24.42 | 25.09 | 24.00 | 24.09 | 2,112,217 | -0.45(-1.85%) |
Jun 06, 2007 | 24.79 | 24.85 | 24.23 | 24.54 | 1,689,492 | -0.44(-1.75%) |
Jun 05, 2007 | 25.48 | 25.52 | 24.78 | 24.98 | 1,281,099 | -0.52(-2.05%) |
Jun 04, 2007 | 26.11 | 26.19 | 25.33 | 25.50 | 1,404,396 | -0.16(-0.63%) |
Jun 01, 2007 | 25.00 | 25.66 | 25.00 | 25.66 | 1,459,376 | +0.67(+2.68%) |
May 31, 2007 | 25.18 | 25.28 | 24.76 | 24.99 | 1,923,068 | -0.18(-0.70%) |
May 30, 2007 | 25.11 | 25.29 | 24.95 | 25.17 | 1,720,827 | -0.05(-0.18%) |
May 29, 2007 | 24.24 | 25.23 | 24.24 | 25.22 | 1,521,407 | +1.01(+4.16%) |
May 25, 2007 | 24.62 | 24.70 | 24.11 | 24.21 | 1,759,040 | -0.41(-1.68%) |
May 24, 2007 | 24.82 | 25.35 | 24.46 | 24.62 | 1,656,287 | +0.05(+0.22%) |
May 23, 2007 | 24.97 | 25.16 | 24.49 | 24.57 | 1,306,468 | -0.35(-1.39%) |
May 22, 2007 | 25.06 | 25.20 | 24.80 | 24.92 | 1,085,900 | -0.15(-0.58%) |
May 21, 2007 | 24.69 | 25.33 | 24.62 | 25.06 | 1,310,892 | +0.30(+1.21%) |
May 18, 2007 | 24.96 | 24.99 | 24.72 | 24.76 | 836,515 | -0.07(-0.28%) |
May 17, 2007 | 24.99 | 25.00 | 24.71 | 24.83 | 723,670 | -0.18(-0.71%) |
May 16, 2007 | 24.53 | 25.02 | 24.50 | 25.01 | 1,028,706 | +0.48(+1.97%) |
May 15, 2007 | 25.13 | 25.48 | 24.49 | 24.52 | 1,212,683 | -0.76(-3.01%) |
May 14, 2007 | 25.15 | 25.40 | 24.96 | 25.29 | 1,276,662 | -0.04(-0.15%) |
May 11, 2007 | 24.26 | 25.44 | 23.96 | 25.32 | 1,468,868 | +1.42(+5.94%) |
May 10, 2007 | 24.57 | 24.57 | 23.84 | 23.90 | 882,431 | -0.74(-2.99%) |
May 09, 2007 | 24.19 | 24.89 | 24.19 | 24.64 | 977,321 | +0.27(+1.10%) |
May 08, 2007 | 25.01 | 25.28 | 24.00 | 24.37 | 1,481,465 | -0.94(-3.73%) |
May 07, 2007 | 25.31 | 25.42 | 25.19 | 25.32 | 810,530 | -0.07(-0.27%) |
May 04, 2007 | 25.46 | 25.53 | 25.22 | 25.38 | 605,339 | -0.11(-0.42%) |
May 03, 2007 | 25.43 | 25.55 | 25.31 | 25.49 | 666,025 | +0.06(+0.24%) |
May 02, 2007 | 25.24 | 25.55 | 25.05 | 25.43 | 552,901 | +0.19(+0.76%) |