Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.10 | 13.48 | 12.95 | 13.35 | 10,420,982 | +0.49(+3.81%) |
Apr 29, 2008 | 14.00 | 14.05 | 12.86 | 12.86 | 4,831,941 | -1.53(-10.63%) |
Apr 28, 2008 | 14.90 | 14.90 | 14.36 | 14.39 | 5,857,302 | -0.41(-2.77%) |
Apr 25, 2008 | 15.10 | 15.22 | 14.80 | 14.80 | 1,362,607 | -0.11(-0.74%) |
Apr 24, 2008 | 15.30 | 15.30 | 14.78 | 14.91 | 3,984,014 | -0.47(-3.06%) |
Apr 23, 2008 | 15.44 | 15.49 | 15.20 | 15.38 | 1,405,210 | -0.26(-1.66%) |
Apr 22, 2008 | 16.09 | 16.12 | 15.60 | 15.64 | 2,222,601 | -0.40(-2.49%) |
Apr 21, 2008 | 16.42 | 16.49 | 16.00 | 16.04 | 1,317,886 | -0.41(-2.49%) |
Apr 18, 2008 | 16.92 | 16.94 | 16.41 | 16.45 | 1,824,970 | -0.95(-5.46%) |
Apr 17, 2008 | 17.53 | 17.70 | 17.21 | 17.40 | 1,502,917 | -0.18(-1.02%) |
Apr 16, 2008 | 17.20 | 17.61 | 16.99 | 17.58 | 2,046,301 | +0.83(+4.96%) |
Apr 15, 2008 | 16.53 | 16.89 | 16.41 | 16.75 | 580,323 | +0.39(+2.38%) |
Apr 14, 2008 | 16.60 | 16.78 | 16.32 | 16.36 | 853,177 | -0.10(-0.61%) |
Apr 11, 2008 | 16.70 | 16.86 | 16.42 | 16.46 | 950,347 | -0.29(-1.73%) |
Apr 10, 2008 | 16.80 | 16.88 | 16.50 | 16.75 | 994,114 | -0.05(-0.30%) |
Apr 09, 2008 | 16.45 | 17.10 | 16.40 | 16.80 | 2,066,335 | +0.48(+2.94%) |
Apr 08, 2008 | 16.12 | 16.56 | 16.11 | 16.32 | 770,195 | -0.20(-1.21%) |
Apr 07, 2008 | 17.00 | 17.49 | 16.52 | 16.52 | 1,343,200 | -0.32(-1.90%) |
Apr 04, 2008 | 16.25 | 16.84 | 16.11 | 16.84 | 2,198,196 | +0.74(+4.60%) |
Apr 03, 2008 | 15.90 | 16.40 | 15.85 | 16.10 | 2,085,387 | +0.10(+0.63%) |
Apr 02, 2008 | 15.41 | 16.12 | 15.41 | 16.00 | 2,075,218 | +0.40(+2.56%) |
Apr 01, 2008 | 15.54 | 15.70 | 15.22 | 15.60 | 2,023,808 | -0.33(-2.07%) |
Mar 31, 2008 | 16.70 | 16.70 | 15.75 | 15.93 | 2,277,055 | -0.57(-3.45%) |
Mar 28, 2008 | 16.65 | 16.86 | 16.14 | 16.50 | 1,125,037 | -0.42(-2.48%) |
Mar 27, 2008 | 17.06 | 17.19 | 16.61 | 16.92 | 2,462,651 | -0.41(-2.37%) |
Mar 26, 2008 | 16.95 | 17.44 | 16.92 | 17.33 | 1,529,434 | +0.43(+2.54%) |
Mar 25, 2008 | 16.40 | 16.97 | 16.40 | 16.90 | 2,956,063 | +1.05(+6.62%) |
Mar 24, 2008 | 16.15 | 16.46 | 15.76 | 15.85 | 2,147,069 | -0.15(-0.94%) |
Mar 21, 2008 | 16.18 | 16.42 | 15.80 | 16.00 | 5,851,464 | +0.00(+0.00%) |
Mar 20, 2008 | 16.18 | 16.42 | 15.80 | 16.00 | 5,851,464 | -0.89(-5.27%) |
Mar 19, 2008 | 17.00 | 17.18 | 16.63 | 16.89 | 3,002,689 | -0.59(-3.38%) |
Mar 18, 2008 | 18.48 | 18.48 | 17.37 | 17.48 | 1,652,227 | -0.74(-4.06%) |
Mar 17, 2008 | 19.00 | 19.20 | 17.79 | 18.22 | 2,903,443 | -0.96(-5.01%) |
Mar 14, 2008 | 18.90 | 19.30 | 18.48 | 19.18 | 1,866,931 | +0.28(+1.48%) |
Mar 13, 2008 | 18.48 | 18.91 | 18.31 | 18.90 | 3,142,166 | +0.80(+4.42%) |
Mar 12, 2008 | 17.53 | 18.20 | 17.50 | 18.10 | 1,691,691 | +0.47(+2.67%) |
Mar 11, 2008 | 17.50 | 17.65 | 16.92 | 17.63 | 3,065,883 | +0.41(+2.38%) |
Mar 10, 2008 | 17.80 | 17.80 | 17.05 | 17.22 | 2,989,379 | -0.79(-4.39%) |
Mar 07, 2008 | 17.97 | 18.17 | 17.60 | 18.01 | 3,226,579 | +0.01(+0.06%) |
Mar 06, 2008 | 17.89 | 18.13 | 17.60 | 18.00 | 5,965,884 | -0.01(-0.06%) |
Mar 05, 2008 | 17.39 | 18.03 | 17.15 | 18.01 | 4,318,923 | +0.82(+4.77%) |
Mar 04, 2008 | 17.70 | 17.75 | 16.40 | 17.19 | 5,096,815 | -0.31(-1.77%) |
Mar 03, 2008 | 17.30 | 17.93 | 17.29 | 17.50 | 6,582,480 | +0.50(+2.94%) |
Feb 29, 2008 | 17.20 | 17.37 | 16.44 | 17.00 | 2,877,865 | -0.24(-1.39%) |
Feb 28, 2008 | 17.20 | 17.24 | 16.94 | 17.24 | 5,920,609 | +0.11(+0.64%) |
Feb 27, 2008 | 16.98 | 17.32 | 16.83 | 17.13 | 5,250,887 | +0.50(+3.01%) |
Feb 26, 2008 | 16.30 | 16.68 | 16.16 | 16.63 | 7,569,949 | +0.19(+1.16%) |
Feb 25, 2008 | 16.25 | 16.47 | 16.13 | 16.44 | 3,227,508 | +0.24(+1.48%) |
Feb 22, 2008 | 16.00 | 16.20 | 15.90 | 16.20 | 6,953,922 | +0.35(+2.21%) |
Feb 21, 2008 | 16.70 | 16.85 | 15.81 | 15.85 | 4,396,738 | -0.48(-2.94%) |
Feb 20, 2008 | 15.84 | 16.35 | 15.75 | 16.33 | 4,519,852 | +0.46(+2.90%) |
Feb 19, 2008 | 15.75 | 16.07 | 15.75 | 15.87 | 6,815,761 | +0.52(+3.39%) |
Feb 18, 2008 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.12 | 15.45 | 15.11 | 15.35 | 3,514,591 | +0.15(+0.99%) |
Feb 14, 2008 | 15.05 | 15.53 | 15.05 | 15.20 | 7,973,230 | +0.15(+1.00%) |
Feb 13, 2008 | 15.02 | 15.18 | 14.91 | 15.05 | 3,069,229 | -0.08(-0.53%) |
Feb 12, 2008 | 15.50 | 15.62 | 15.02 | 15.13 | 2,347,057 | -0.47(-3.01%) |
Feb 11, 2008 | 15.25 | 15.80 | 15.17 | 15.60 | 9,364,428 | +0.40(+2.63%) |
Feb 08, 2008 | 14.70 | 15.25 | 14.58 | 15.20 | 5,369,901 | +0.51(+3.47%) |
Feb 07, 2008 | 14.64 | 14.78 | 14.41 | 14.69 | 2,560,169 | +0.04(+0.27%) |
Feb 06, 2008 | 14.75 | 14.88 | 14.55 | 14.65 | 2,721,380 | +0.15(+1.03%) |
Feb 05, 2008 | 14.85 | 14.87 | 14.50 | 14.50 | 3,778,918 | -0.51(-3.40%) |
Feb 04, 2008 | 15.09 | 15.34 | 14.85 | 15.01 | 4,862,208 | -0.26(-1.70%) |
Feb 01, 2008 | 15.00 | 15.49 | 14.93 | 15.27 | 18,749,836 | -0.20(-1.29%) |
Jan 31, 2008 | 15.90 | 15.99 | 15.28 | 15.47 | 4,131,596 | -0.69(-4.27%) |
Jan 30, 2008 | 16.20 | 16.32 | 15.77 | 16.16 | 1,948,955 | -0.15(-0.92%) |
Jan 29, 2008 | 16.45 | 16.67 | 16.05 | 16.31 | 2,809,085 | -0.58(-3.43%) |
Jan 28, 2008 | 16.98 | 17.00 | 16.46 | 16.89 | 1,128,895 | +0.24(+1.44%) |
Jan 25, 2008 | 17.00 | 17.27 | 16.26 | 16.65 | 1,238,415 | -0.09(-0.54%) |
Jan 24, 2008 | 17.25 | 17.74 | 16.49 | 16.74 | 2,220,827 | -0.09(-0.53%) |
Jan 23, 2008 | 16.19 | 16.94 | 15.95 | 16.83 | 1,937,767 | +0.29(+1.75%) |
Jan 22, 2008 | 15.35 | 17.00 | 15.32 | 16.54 | 2,045,380 | +0.96(+6.16%) |
Jan 21, 2008 | 15.56 | 15.79 | 15.10 | 15.58 | 957,942 | -0.75(-4.59%) |
Jan 18, 2008 | 16.20 | 16.47 | 15.70 | 16.33 | 1,557,398 | +0.36(+2.25%) |
Jan 17, 2008 | 16.92 | 16.92 | 15.80 | 15.97 | 2,323,038 | -0.40(-2.44%) |
Jan 16, 2008 | 15.98 | 16.78 | 15.98 | 16.37 | 2,707,675 | +0.20(+1.24%) |
Jan 15, 2008 | 16.75 | 17.03 | 15.70 | 16.17 | 1,842,433 | -0.64(-3.81%) |
Jan 14, 2008 | 17.18 | 17.25 | 16.52 | 16.81 | 2,670,097 | -0.04(-0.24%) |
Jan 11, 2008 | 17.15 | 17.50 | 16.56 | 16.85 | 2,677,018 | -0.49(-2.83%) |
Jan 10, 2008 | 16.61 | 17.57 | 16.61 | 17.34 | 1,591,792 | +0.49(+2.91%) |
Jan 09, 2008 | 16.96 | 17.20 | 16.25 | 16.85 | 1,971,600 | -0.26(-1.52%) |
Jan 08, 2008 | 17.59 | 17.90 | 16.98 | 17.11 | 2,015,626 | +0.06(+0.35%) |
Jan 07, 2008 | 17.65 | 17.72 | 16.75 | 17.05 | 1,574,533 | -0.60(-3.40%) |
Jan 04, 2008 | 17.80 | 17.85 | 17.25 | 17.65 | 2,911,848 | -0.40(-2.22%) |
Jan 03, 2008 | 18.60 | 18.60 | 17.85 | 18.05 | 2,276,218 | -0.80(-4.24%) |
Jan 02, 2008 | 17.10 | 19.00 | 17.10 | 18.85 | 2,293,408 | +2.05(+12.20%) |
Jan 01, 2008 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.02 | 17.26 | 16.68 | 16.80 | 695,007 | -0.42(-2.44%) |
Dec 28, 2007 | 17.01 | 17.37 | 17.01 | 17.22 | 479,235 | +0.32(+1.89%) |
Dec 27, 2007 | 17.00 | 17.20 | 16.78 | 16.90 | 958,346 | +0.74(+4.58%) |
Dec 26, 2007 | 16.35 | 16.70 | 16.16 | 16.16 | 399,615 | +0.00(+0.00%) |
Dec 24, 2007 | 16.35 | 16.70 | 16.16 | 16.16 | 399,615 | -0.23(-1.40%) |
Dec 21, 2007 | 15.25 | 16.51 | 15.25 | 16.39 | 2,493,199 | +1.46(+9.78%) |
Dec 20, 2007 | 14.30 | 15.02 | 14.20 | 14.93 | 1,216,840 | +0.70(+4.92%) |
Dec 19, 2007 | 14.32 | 14.45 | 14.16 | 14.23 | 480,673 | -0.05(-0.35%) |
Dec 18, 2007 | 14.30 | 14.48 | 13.89 | 14.28 | 944,730 | +0.40(+2.88%) |
Dec 17, 2007 | 14.51 | 14.62 | 13.83 | 13.88 | 1,000,181 | -0.85(-5.77%) |
Dec 14, 2007 | 15.08 | 15.17 | 14.70 | 14.73 | 754,846 | -0.57(-3.73%) |
Dec 13, 2007 | 16.11 | 16.11 | 15.21 | 15.30 | 1,131,302 | -0.93(-5.73%) |
Dec 12, 2007 | 16.10 | 16.31 | 16.04 | 16.23 | 851,918 | +0.40(+2.53%) |
Dec 11, 2007 | 16.55 | 16.77 | 15.62 | 15.83 | 906,960 | -0.61(-3.71%) |
Dec 10, 2007 | 16.52 | 16.99 | 16.44 | 16.44 | 1,017,364 | +0.21(+1.29%) |
Dec 07, 2007 | 16.00 | 16.29 | 15.71 | 16.23 | 669,358 | +0.22(+1.37%) |
Dec 06, 2007 | 15.19 | 16.01 | 15.13 | 16.01 | 1,133,984 | +0.73(+4.78%) |
Dec 05, 2007 | 15.55 | 15.59 | 15.19 | 15.28 | 906,265 | -0.24(-1.55%) |
Dec 04, 2007 | 15.68 | 15.93 | 15.46 | 15.52 | 1,087,555 | +0.17(+1.11%) |
Dec 03, 2007 | 15.00 | 15.47 | 14.85 | 15.35 | 1,996,491 | +0.34(+2.27%) |
Nov 30, 2007 | 15.15 | 15.25 | 14.75 | 15.01 | 1,238,325 | -0.45(-2.91%) |
Nov 29, 2007 | 15.30 | 15.57 | 15.05 | 15.46 | 688,163 | +0.09(+0.59%) |
Nov 28, 2007 | 14.70 | 15.40 | 14.64 | 15.37 | 1,271,059 | +0.62(+4.20%) |
Nov 27, 2007 | 14.68 | 14.97 | 14.54 | 14.75 | 1,021,926 | -0.25(-1.67%) |
Nov 26, 2007 | 15.45 | 15.67 | 14.85 | 15.00 | 833,862 | -0.31(-2.02%) |
Nov 23, 2007 | 15.00 | 15.39 | 14.73 | 15.31 | 434,285 | +0.67(+4.58%) |
Nov 21, 2007 | 14.98 | 15.03 | 14.33 | 14.64 | 1,166,361 | -0.26(-1.74%) |
Nov 20, 2007 | 14.40 | 15.12 | 14.40 | 14.90 | 1,359,104 | +0.64(+4.49%) |
Nov 19, 2007 | 14.61 | 14.74 | 14.02 | 14.26 | 1,303,757 | -0.41(-2.79%) |
Nov 16, 2007 | 14.91 | 15.08 | 14.48 | 14.67 | 1,132,324 | -0.05(-0.34%) |
Nov 15, 2007 | 14.71 | 15.18 | 14.55 | 14.72 | 1,200,180 | -0.48(-3.16%) |
Nov 14, 2007 | 15.28 | 15.62 | 15.15 | 15.20 | 1,968,230 | +0.27(+1.81%) |
Nov 13, 2007 | 15.10 | 15.23 | 14.79 | 14.93 | 1,283,256 | +0.13(+0.88%) |
Nov 12, 2007 | 15.00 | 15.24 | 14.65 | 14.80 | 1,207,146 | -0.92(-5.85%) |
Nov 09, 2007 | 15.77 | 16.00 | 15.11 | 15.72 | 1,026,240 | -0.11(-0.69%) |
Nov 08, 2007 | 16.35 | 16.40 | 15.42 | 15.83 | 2,056,347 | -0.18(-1.12%) |
Nov 07, 2007 | 16.75 | 16.75 | 15.83 | 16.01 | 1,853,941 | -0.32(-1.96%) |
Nov 06, 2007 | 16.47 | 16.56 | 16.25 | 16.33 | 1,767,539 | +0.42(+2.64%) |
Nov 05, 2007 | 15.68 | 16.07 | 15.62 | 15.91 | 1,478,857 | +0.08(+0.51%) |
Nov 02, 2007 | 15.38 | 15.97 | 15.11 | 15.83 | 1,310,748 | +0.39(+2.53%) |
Nov 01, 2007 | 15.56 | 15.69 | 15.12 | 15.44 | 1,296,993 | -0.55(-3.44%) |
Oct 31, 2007 | 15.32 | 15.99 | 15.18 | 15.99 | 961,582 | +0.84(+5.54%) |
Oct 30, 2007 | 15.30 | 15.38 | 15.13 | 15.15 | 654,555 | -0.43(-2.76%) |
Oct 29, 2007 | 15.20 | 15.65 | 15.20 | 15.58 | 976,639 | +0.48(+3.18%) |
Oct 26, 2007 | 15.15 | 15.26 | 14.97 | 15.10 | 906,579 | +0.23(+1.55%) |
Oct 25, 2007 | 14.67 | 15.06 | 14.37 | 14.87 | 2,641,341 | +0.53(+3.70%) |
Oct 24, 2007 | 14.07 | 14.36 | 13.91 | 14.34 | 645,081 | +0.04(+0.28%) |
Oct 23, 2007 | 13.91 | 14.31 | 13.85 | 14.30 | 753,324 | +0.21(+1.49%) |
Oct 19, 2007 | 14.73 | 14.76 | 14.08 | 14.09 | 1,768,828 | -0.64(-4.34%) |
Oct 18, 2007 | 14.32 | 14.77 | 14.17 | 14.73 | 2,137,165 | +0.56(+3.95%) |
Oct 17, 2007 | 14.57 | 14.69 | 13.97 | 14.17 | 1,619,516 | -0.21(-1.46%) |
Oct 16, 2007 | 14.82 | 14.90 | 14.20 | 14.38 | 689,530 | -0.43(-2.90%) |
Oct 15, 2007 | 15.05 | 15.21 | 14.62 | 14.81 | 817,278 | +0.16(+1.09%) |
Oct 12, 2007 | 14.30 | 14.82 | 14.30 | 14.65 | 802,502 | +0.35(+2.45%) |
Oct 11, 2007 | 14.47 | 15.05 | 14.01 | 14.30 | 2,176,182 | +0.10(+0.70%) |
Oct 10, 2007 | 14.05 | 14.34 | 13.95 | 14.20 | 1,087,314 | +0.35(+2.53%) |
Oct 09, 2007 | 13.68 | 14.02 | 13.65 | 13.85 | 612,419 | +0.04(+0.29%) |
Oct 08, 2007 | 13.89 | 13.99 | 13.65 | 13.81 | 970,073 | +0.00(+0.00%) |
Oct 05, 2007 | 13.89 | 13.99 | 13.65 | 13.81 | 970,073 | +0.00(+0.00%) |
Oct 04, 2007 | 13.22 | 13.98 | 13.12 | 13.81 | 1,619,527 | +0.49(+3.68%) |
Oct 03, 2007 | 13.65 | 13.65 | 13.18 | 13.32 | 666,487 | -0.24(-1.77%) |
Oct 02, 2007 | 13.67 | 13.69 | 13.15 | 13.56 | 1,534,532 | -0.35(-2.52%) |
Oct 01, 2007 | 13.87 | 14.27 | 13.76 | 13.91 | 739,090 | +0.04(+0.29%) |
Sep 28, 2007 | 14.25 | 14.40 | 13.87 | 13.87 | 1,255,672 | -0.19(-1.35%) |
Sep 27, 2007 | 13.40 | 14.10 | 13.40 | 14.06 | 1,243,953 | +0.81(+6.11%) |
Sep 26, 2007 | 13.58 | 13.82 | 13.21 | 13.25 | 1,137,492 | -0.35(-2.57%) |
Sep 25, 2007 | 13.31 | 13.70 | 13.31 | 13.60 | 968,497 | -0.16(-1.16%) |
Sep 24, 2007 | 14.07 | 14.12 | 13.71 | 13.76 | 1,093,765 | -0.21(-1.50%) |
Sep 21, 2007 | 14.15 | 14.18 | 13.70 | 13.97 | 1,334,724 | -0.03(-0.21%) |
Sep 20, 2007 | 13.65 | 14.18 | 13.50 | 14.00 | 1,545,873 | +0.80(+6.06%) |
Sep 19, 2007 | 13.29 | 13.62 | 13.08 | 13.20 | 1,096,738 | +0.00(+0.00%) |
Sep 18, 2007 | 12.88 | 13.30 | 12.60 | 13.20 | 956,181 | +0.32(+2.48%) |
Sep 17, 2007 | 12.78 | 13.06 | 12.70 | 12.88 | 889,128 | +0.28(+2.22%) |
Sep 14, 2007 | 12.80 | 12.97 | 12.50 | 12.60 | 1,249,455 | -0.13(-1.02%) |
Sep 13, 2007 | 12.75 | 12.91 | 12.66 | 12.73 | 556,680 | -0.17(-1.32%) |
Sep 12, 2007 | 12.96 | 13.15 | 12.79 | 12.90 | 771,124 | -0.20(-1.53%) |
Sep 11, 2007 | 12.78 | 13.22 | 12.46 | 13.10 | 983,255 | +0.35(+2.75%) |
Sep 10, 2007 | 13.10 | 13.24 | 12.51 | 12.75 | 714,642 | -0.30(-2.30%) |
Sep 07, 2007 | 13.05 | 13.35 | 12.84 | 13.05 | 1,535,715 | +0.21(+1.64%) |
Sep 06, 2007 | 12.35 | 12.94 | 12.28 | 12.84 | 2,491,327 | +0.78(+6.47%) |
Sep 05, 2007 | 12.10 | 12.35 | 11.90 | 12.06 | 758,569 | -0.31(-2.51%) |
Sep 04, 2007 | 12.14 | 12.53 | 12.07 | 12.37 | 1,130,671 | +0.36(+3.00%) |
Aug 31, 2007 | 11.91 | 12.10 | 11.76 | 12.01 | 816,127 | +0.53(+4.62%) |
Aug 30, 2007 | 11.56 | 11.72 | 11.33 | 11.48 | 648,608 | -0.10(-0.86%) |
Aug 29, 2007 | 11.50 | 11.66 | 11.33 | 11.58 | 984,486 | +0.30(+2.66%) |
Aug 28, 2007 | 11.75 | 11.80 | 11.19 | 11.28 | 1,388,793 | -0.56(-4.73%) |
Aug 27, 2007 | 12.01 | 12.06 | 11.77 | 11.84 | 725,962 | -0.24(-1.99%) |
Aug 24, 2007 | 11.80 | 12.31 | 11.40 | 12.08 | 756,723 | +0.33(+2.81%) |
Aug 23, 2007 | 12.00 | 12.07 | 11.63 | 11.75 | 1,134,924 | -0.08(-0.68%) |
Aug 22, 2007 | 11.93 | 12.12 | 11.82 | 11.83 | 1,026,428 | +0.01(+0.08%) |
Aug 21, 2007 | 11.91 | 12.15 | 11.71 | 11.82 | 1,225,051 | -0.09(-0.76%) |
Aug 20, 2007 | 11.76 | 12.04 | 11.50 | 11.91 | 1,229,484 | +0.23(+1.97%) |
Aug 17, 2007 | 12.35 | 12.35 | 11.32 | 11.68 | 1,348,471 | +0.18(+1.57%) |
Aug 16, 2007 | 12.12 | 12.12 | 10.45 | 11.50 | 2,974,728 | -1.15(-9.09%) |
Aug 15, 2007 | 13.50 | 13.56 | 12.60 | 12.65 | 1,292,675 | -1.01(-7.39%) |
Aug 14, 2007 | 13.90 | 14.08 | 13.63 | 13.66 | 1,069,160 | -0.20(-1.44%) |
Aug 13, 2007 | 14.18 | 14.28 | 13.85 | 13.86 | 755,439 | -0.33(-2.33%) |
Aug 10, 2007 | 13.78 | 14.36 | 13.75 | 14.19 | 1,265,464 | +0.29(+2.09%) |
Aug 09, 2007 | 13.75 | 14.06 | 13.45 | 13.90 | 1,613,838 | -0.30(-2.11%) |
Aug 08, 2007 | 14.09 | 14.58 | 14.06 | 14.20 | 2,160,845 | +0.11(+0.78%) |
Aug 07, 2007 | 13.72 | 14.12 | 13.53 | 14.09 | 918,449 | +0.09(+0.64%) |
Aug 06, 2007 | 14.00 | 14.19 | 13.82 | 14.00 | 2,132,366 | +0.00(+0.00%) |
Aug 03, 2007 | 14.00 | 14.19 | 13.82 | 14.00 | 2,132,366 | -0.29(-2.03%) |
Aug 02, 2007 | 14.34 | 14.44 | 14.07 | 14.29 | 582,338 | +0.09(+0.63%) |
Aug 01, 2007 | 14.55 | 14.65 | 13.97 | 14.20 | 1,007,541 | -0.41(-2.81%) |
Jul 31, 2007 | 15.00 | 15.16 | 14.51 | 14.61 | 1,187,546 | -0.23(-1.55%) |
Jul 30, 2007 | 14.35 | 14.92 | 14.30 | 14.84 | 1,405,930 | +0.66(+4.65%) |
Jul 27, 2007 | 14.00 | 14.51 | 13.90 | 14.18 | 1,670,305 | +0.00(+0.00%) |
Jul 26, 2007 | 14.35 | 14.49 | 13.51 | 14.18 | 1,557,590 | -0.55(-3.73%) |
Jul 25, 2007 | 14.30 | 14.73 | 14.03 | 14.73 | 88,611 | -0.36(-2.39%) |
Jul 24, 2007 | 15.55 | 15.55 | 15.09 | 15.09 | 34,169 | -0.20(-1.31%) |
Jul 23, 2007 | 15.35 | 15.47 | 15.02 | 15.29 | 656,549 | -0.02(-0.13%) |
Jul 20, 2007 | 15.40 | 15.56 | 15.10 | 15.31 | 1,929,850 | -0.09(-0.58%) |
Jul 19, 2007 | 15.03 | 15.48 | 14.64 | 15.40 | 1,788,110 | +0.45(+3.01%) |
Jul 18, 2007 | 13.95 | 14.97 | 13.95 | 14.95 | 1,588,355 | +0.95(+6.79%) |
Jul 17, 2007 | 14.15 | 14.36 | 13.94 | 14.00 | 604,131 | -0.24(-1.69%) |
Jul 16, 2007 | 14.37 | 14.44 | 14.03 | 14.24 | 861,429 | -0.40(-2.73%) |
Jul 13, 2007 | 14.88 | 15.00 | 14.50 | 14.64 | 825,659 | -0.19(-1.28%) |
Jul 12, 2007 | 14.50 | 14.87 | 14.38 | 14.83 | 1,247,729 | +0.63(+4.44%) |
Jul 11, 2007 | 14.19 | 14.28 | 14.06 | 14.20 | 853,445 | +0.15(+1.07%) |
Jul 10, 2007 | 14.38 | 14.44 | 13.11 | 14.05 | 2,416,743 | -0.23(-1.61%) |
Jul 09, 2007 | 14.00 | 14.32 | 14.00 | 14.28 | 1,509,647 | +0.43(+3.10%) |
Jul 06, 2007 | 13.22 | 14.01 | 13.17 | 13.85 | 1,894,516 | +0.65(+4.92%) |
Jul 05, 2007 | 13.31 | 13.31 | 13.00 | 13.20 | 1,455,407 | +0.24(+1.85%) |
Jul 03, 2007 | 12.65 | 13.08 | 12.64 | 12.96 | 549,428 | +0.37(+2.94%) |
Jul 02, 2007 | 12.52 | 12.60 | 12.28 | 12.59 | 510,555 | +0.00(+0.00%) |
Jun 29, 2007 | 12.52 | 12.60 | 12.28 | 12.59 | 510,555 | +0.19(+1.53%) |
Jun 28, 2007 | 12.45 | 12.52 | 12.30 | 12.40 | 522,411 | +0.01(+0.08%) |
Jun 27, 2007 | 12.13 | 12.39 | 12.00 | 12.39 | 762,920 | +0.33(+2.74%) |
Jun 26, 2007 | 12.28 | 12.32 | 11.86 | 12.06 | 2,194,460 | -0.26(-2.11%) |
Jun 25, 2007 | 12.50 | 12.62 | 12.21 | 12.32 | 1,756,084 | -0.20(-1.60%) |
Jun 22, 2007 | 12.73 | 12.79 | 12.38 | 12.52 | 585,004 | -0.19(-1.49%) |
Jun 21, 2007 | 12.77 | 12.80 | 12.38 | 12.71 | 838,669 | +0.06(+0.47%) |
Jun 20, 2007 | 12.63 | 12.89 | 12.53 | 12.65 | 2,177,812 | +0.02(+0.16%) |
Jun 19, 2007 | 12.27 | 12.69 | 12.19 | 12.63 | 1,364,854 | +0.31(+2.52%) |
Jun 18, 2007 | 12.34 | 12.38 | 12.13 | 12.32 | 630,565 | +0.12(+0.98%) |
Jun 15, 2007 | 12.10 | 12.23 | 12.01 | 12.20 | 940,177 | +0.12(+0.99%) |
Jun 14, 2007 | 11.72 | 12.13 | 11.72 | 12.08 | 648,347 | +0.38(+3.25%) |
Jun 13, 2007 | 11.56 | 11.77 | 11.56 | 11.70 | 998,840 | +0.16(+1.39%) |
Jun 12, 2007 | 11.78 | 11.79 | 11.50 | 11.54 | 600,578 | -0.32(-2.70%) |
Jun 11, 2007 | 12.05 | 12.07 | 11.72 | 11.86 | 533,177 | -0.05(-0.42%) |
Jun 08, 2007 | 11.80 | 11.99 | 11.62 | 11.91 | 769,953 | +0.03(+0.25%) |
Jun 07, 2007 | 12.40 | 12.59 | 11.85 | 11.88 | 891,712 | -0.60(-4.81%) |
Jun 06, 2007 | 12.49 | 12.55 | 12.11 | 12.48 | 970,413 | -0.12(-0.95%) |
Jun 05, 2007 | 12.64 | 12.75 | 12.43 | 12.60 | 1,243,455 | -0.01(-0.08%) |
Jun 04, 2007 | 12.54 | 12.77 | 12.40 | 12.61 | 1,002,090 | +0.02(+0.16%) |
Jun 01, 2007 | 12.49 | 12.70 | 12.45 | 12.59 | 1,686,377 | +0.36(+2.94%) |
May 31, 2007 | 11.78 | 12.28 | 11.67 | 12.23 | 2,685,937 | +0.67(+5.80%) |
May 30, 2007 | 11.40 | 11.63 | 11.28 | 11.56 | 980,829 | +0.01(+0.09%) |
May 29, 2007 | 11.78 | 11.87 | 11.40 | 11.55 | 3,958,495 | -0.14(-1.20%) |
May 25, 2007 | 11.75 | 11.82 | 11.60 | 11.69 | 524,441 | +0.09(+0.78%) |
May 24, 2007 | 12.00 | 12.15 | 11.60 | 11.60 | 1,144,247 | -0.57(-4.68%) |
May 23, 2007 | 12.10 | 12.45 | 12.05 | 12.17 | 761,266 | +0.14(+1.16%) |
May 22, 2007 | 12.50 | 12.50 | 11.96 | 12.03 | 626,971 | -0.22(-1.80%) |
May 21, 2007 | 12.12 | 12.38 | 11.99 | 12.25 | 417,878 | +0.00(+0.00%) |
May 18, 2007 | 12.12 | 12.38 | 11.99 | 12.25 | 417,878 | +0.15(+1.24%) |
May 17, 2007 | 12.00 | 12.20 | 11.80 | 12.10 | 718,785 | -0.02(-0.17%) |
May 16, 2007 | 12.37 | 12.38 | 11.86 | 12.12 | 1,947,962 | -0.25(-2.02%) |
May 15, 2007 | 12.45 | 12.72 | 12.32 | 12.37 | 661,326 | -0.07(-0.56%) |
May 14, 2007 | 12.88 | 12.93 | 12.35 | 12.44 | 1,033,711 | -0.43(-3.34%) |
May 11, 2007 | 12.75 | 13.17 | 12.75 | 12.87 | 740,665 | +0.09(+0.70%) |
May 10, 2007 | 12.94 | 13.13 | 12.45 | 12.78 | 1,214,681 | -0.34(-2.59%) |
May 09, 2007 | 13.18 | 13.36 | 13.00 | 13.12 | 1,475,586 | -0.15(-1.13%) |
May 08, 2007 | 13.50 | 13.57 | 13.13 | 13.27 | 1,705,790 | -0.37(-2.71%) |
May 07, 2007 | 13.40 | 13.75 | 13.26 | 13.64 | 2,001,909 | +0.40(+3.02%) |
May 04, 2007 | 13.31 | 13.41 | 13.10 | 13.24 | 1,900,695 | +0.18(+1.38%) |
May 03, 2007 | 12.70 | 13.13 | 12.64 | 13.06 | 2,751,724 | +0.40(+3.16%) |
May 02, 2007 | 12.04 | 12.72 | 12.00 | 12.66 | 2,023,161 | +0.45(+3.69%) |