Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 60.76 | 63.66 | 58.94 | 62.35 | 2,296,268 | +2.44(+4.07%) |
May 29, 2008 | 60.08 | 61.67 | 58.80 | 59.91 | 1,793,116 | -0.82(-1.34%) |
May 28, 2008 | 58.21 | 60.97 | 54.75 | 60.73 | 1,996,080 | +2.52(+4.32%) |
May 27, 2008 | 58.20 | 60.39 | 56.84 | 58.21 | 1,174,349 | +0.27(+0.47%) |
May 26, 2008 | 58.79 | 59.62 | 57.06 | 57.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.79 | 59.62 | 57.06 | 57.94 | 880,306 | -0.92(-1.57%) |
May 22, 2008 | 59.78 | 59.82 | 56.56 | 58.86 | 1,633,462 | +0.38(+0.65%) |
May 21, 2008 | 58.78 | 61.49 | 58.30 | 58.49 | 2,419,627 | -2.58(-4.22%) |
May 20, 2008 | 50.62 | 61.89 | 50.62 | 61.06 | 5,074,615 | +11.45(+23.07%) |
May 19, 2008 | 50.48 | 50.94 | 48.77 | 49.61 | 895,680 | -0.40(-0.80%) |
May 16, 2008 | 51.26 | 51.54 | 49.11 | 50.01 | 905,250 | +0.07(+0.14%) |
May 15, 2008 | 50.56 | 50.56 | 48.15 | 49.94 | 801,833 | +0.36(+0.73%) |
May 14, 2008 | 50.54 | 50.78 | 48.62 | 49.59 | 823,167 | -1.03(-2.03%) |
May 13, 2008 | 48.58 | 50.80 | 46.81 | 50.62 | 1,955,701 | +2.02(+4.16%) |
May 12, 2008 | 52.43 | 52.44 | 48.30 | 48.59 | 1,925,780 | -3.08(-5.96%) |
May 09, 2008 | 51.66 | 54.06 | 51.01 | 51.67 | 1,169,887 | +0.82(+1.60%) |
May 08, 2008 | 50.04 | 51.01 | 48.97 | 50.86 | 832,755 | +1.00(+2.01%) |
May 07, 2008 | 48.70 | 51.89 | 47.63 | 49.86 | 1,715,537 | +1.79(+3.72%) |
May 06, 2008 | 49.42 | 50.93 | 46.91 | 48.07 | 1,991,904 | -1.46(-2.94%) |
May 05, 2008 | 45.66 | 50.67 | 45.18 | 49.53 | 4,210,962 | +6.94(+16.29%) |
May 02, 2008 | 39.96 | 43.01 | 38.02 | 42.59 | 1,952,261 | +2.03(+5.01%) |
May 01, 2008 | 41.70 | 41.88 | 38.36 | 40.56 | 1,062,262 | -1.20(-2.86%) |
Apr 30, 2008 | 40.68 | 42.07 | 39.19 | 41.75 | 1,359,295 | +0.70(+1.70%) |
Apr 29, 2008 | 45.11 | 45.11 | 40.56 | 41.05 | 1,898,211 | -4.17(-9.22%) |
Apr 28, 2008 | 44.46 | 46.79 | 43.56 | 45.22 | 1,264,429 | +1.45(+3.31%) |
Apr 25, 2008 | 40.66 | 44.09 | 40.66 | 43.77 | 1,202,012 | +2.88(+7.03%) |
Apr 24, 2008 | 41.44 | 41.93 | 40.13 | 40.90 | 948,081 | -0.34(-0.82%) |
Apr 23, 2008 | 41.32 | 41.32 | 40.12 | 41.24 | 1,095,877 | +0.21(+0.52%) |
Apr 22, 2008 | 40.14 | 41.19 | 39.45 | 41.02 | 1,049,933 | +0.31(+0.76%) |
Apr 21, 2008 | 41.31 | 42.04 | 39.98 | 40.71 | 1,115,479 | -0.28(-0.69%) |
Apr 18, 2008 | 42.34 | 42.39 | 39.64 | 41.00 | 1,059,539 | -0.50(-1.19%) |
Apr 17, 2008 | 40.81 | 41.69 | 37.52 | 41.49 | 2,500,041 | +0.49(+1.18%) |
Apr 16, 2008 | 41.53 | 43.32 | 40.06 | 41.01 | 3,513,834 | +0.60(+1.49%) |
Apr 15, 2008 | 37.31 | 41.02 | 36.90 | 40.40 | 1,820,171 | +3.26(+8.76%) |
Apr 14, 2008 | 37.89 | 38.35 | 36.44 | 37.15 | 1,308,066 | -0.15(-0.39%) |
Apr 11, 2008 | 37.53 | 38.14 | 34.35 | 37.29 | 2,472,606 | +2.71(+7.84%) |
Apr 10, 2008 | 34.18 | 36.21 | 34.18 | 34.58 | 1,558,139 | +0.18(+0.54%) |
Apr 09, 2008 | 33.26 | 34.65 | 33.22 | 34.40 | 570,562 | +1.46(+4.42%) |
Apr 08, 2008 | 32.75 | 35.36 | 32.16 | 32.94 | 1,148,071 | -0.14(-0.41%) |
Apr 07, 2008 | 33.09 | 34.19 | 32.57 | 33.08 | 734,160 | +0.91(+2.84%) |
Apr 04, 2008 | 32.15 | 32.92 | 31.97 | 32.16 | 439,365 | +0.22(+0.70%) |
Apr 03, 2008 | 31.07 | 32.49 | 30.50 | 31.94 | 803,787 | +1.47(+4.82%) |
Apr 02, 2008 | 30.71 | 31.09 | 29.85 | 30.47 | 712,988 | +0.28(+0.93%) |
Apr 01, 2008 | 31.37 | 31.37 | 29.68 | 30.19 | 677,860 | -0.80(-2.57%) |
Mar 31, 2008 | 29.59 | 31.15 | 29.17 | 30.99 | 1,321,075 | +1.82(+6.23%) |
Mar 28, 2008 | 28.18 | 29.87 | 27.77 | 29.17 | 883,578 | +1.42(+5.11%) |
Mar 27, 2008 | 28.14 | 28.37 | 27.38 | 27.75 | 363,491 | -0.39(-1.38%) |
Mar 26, 2008 | 26.40 | 28.18 | 26.32 | 28.14 | 596,591 | +1.74(+6.59%) |
Mar 25, 2008 | 25.48 | 26.87 | 25.31 | 26.40 | 426,772 | +1.22(+4.86%) |
Mar 24, 2008 | 24.90 | 25.98 | 23.75 | 25.18 | 623,524 | +0.30(+1.21%) |
Mar 21, 2008 | 26.61 | 27.08 | 24.38 | 24.88 | 898,475 | +0.00(+0.00%) |
Mar 20, 2008 | 26.61 | 27.08 | 24.38 | 24.88 | 898,475 | -2.21(-8.14%) |
Mar 19, 2008 | 27.96 | 28.40 | 26.69 | 27.08 | 565,983 | -1.15(-4.06%) |
Mar 18, 2008 | 27.40 | 28.38 | 26.62 | 28.23 | 589,160 | +1.84(+6.96%) |
Mar 17, 2008 | 27.22 | 27.82 | 25.87 | 26.39 | 469,594 | -1.65(-5.89%) |
Mar 14, 2008 | 28.67 | 28.77 | 27.42 | 28.04 | 439,578 | -0.43(-1.50%) |
Mar 13, 2008 | 27.21 | 28.67 | 26.88 | 28.47 | 795,951 | +1.21(+4.46%) |
Mar 12, 2008 | 27.96 | 28.36 | 27.04 | 27.26 | 531,282 | -0.70(-2.50%) |
Mar 11, 2008 | 26.96 | 28.02 | 26.92 | 27.96 | 576,859 | +1.73(+6.60%) |
Mar 10, 2008 | 26.62 | 27.01 | 25.98 | 26.23 | 459,509 | -0.37(-1.39%) |
Mar 07, 2008 | 27.63 | 27.96 | 26.25 | 26.60 | 521,047 | -1.59(-5.65%) |
Mar 06, 2008 | 28.18 | 28.93 | 28.00 | 28.19 | 628,906 | +0.01(+0.03%) |
Mar 05, 2008 | 27.44 | 28.48 | 26.96 | 28.18 | 696,263 | +0.84(+3.06%) |
Mar 04, 2008 | 27.79 | 28.29 | 25.24 | 27.34 | 849,510 | -0.42(-1.50%) |
Mar 03, 2008 | 27.16 | 28.18 | 27.16 | 27.76 | 691,217 | +0.48(+1.74%) |
Feb 29, 2008 | 28.13 | 28.69 | 27.03 | 27.29 | 1,031,416 | -0.87(-3.11%) |
Feb 28, 2008 | 27.69 | 28.97 | 27.51 | 28.16 | 858,723 | +0.86(+3.13%) |
Feb 27, 2008 | 25.61 | 27.97 | 25.53 | 27.30 | 2,032,924 | +2.21(+8.79%) |
Feb 26, 2008 | 25.56 | 25.58 | 24.54 | 25.10 | 394,777 | +0.06(+0.23%) |
Feb 25, 2008 | 24.57 | 25.22 | 24.05 | 25.04 | 423,490 | +0.70(+2.87%) |
Feb 22, 2008 | 24.84 | 25.03 | 23.99 | 24.34 | 152,729 | -0.42(-1.69%) |
Feb 21, 2008 | 26.10 | 26.10 | 24.47 | 24.76 | 255,216 | -1.34(-5.14%) |
Feb 20, 2008 | 24.61 | 26.11 | 24.61 | 26.10 | 579,080 | +0.84(+3.31%) |
Feb 19, 2008 | 24.61 | 25.58 | 24.61 | 25.26 | 134,100 | +0.77(+3.13%) |
Feb 18, 2008 | 24.54 | 24.89 | 24.28 | 24.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.54 | 24.89 | 24.28 | 24.50 | 208,709 | -0.17(-0.71%) |
Feb 14, 2008 | 24.33 | 25.89 | 24.17 | 24.67 | 269,325 | +0.35(+1.44%) |
Feb 13, 2008 | 24.00 | 24.64 | 23.39 | 24.32 | 220,235 | +0.45(+1.87%) |
Feb 12, 2008 | 23.36 | 24.29 | 23.27 | 23.87 | 343,896 | +0.50(+2.12%) |
Feb 11, 2008 | 22.43 | 23.86 | 22.14 | 23.38 | 260,989 | +0.93(+4.16%) |
Feb 08, 2008 | 22.03 | 22.88 | 21.80 | 22.45 | 548,221 | +0.52(+2.39%) |
Feb 07, 2008 | 22.20 | 22.34 | 21.11 | 21.92 | 603,311 | -0.14(-0.62%) |
Feb 06, 2008 | 23.39 | 23.39 | 21.95 | 22.06 | 321,811 | -1.44(-6.12%) |
Feb 05, 2008 | 24.37 | 24.54 | 23.43 | 23.50 | 228,880 | -0.99(-4.05%) |
Feb 04, 2008 | 24.32 | 24.63 | 23.87 | 24.49 | 318,586 | +0.40(+1.65%) |
Feb 01, 2008 | 24.36 | 24.57 | 23.79 | 24.09 | 332,308 | -0.12(-0.48%) |
Jan 31, 2008 | 24.58 | 24.74 | 23.85 | 24.20 | 364,747 | -0.48(-1.93%) |
Jan 30, 2008 | 23.87 | 25.18 | 23.76 | 24.68 | 242,670 | +0.80(+3.34%) |
Jan 29, 2008 | 24.34 | 24.34 | 23.45 | 23.88 | 368,843 | +0.33(+1.40%) |
Jan 28, 2008 | 22.67 | 24.20 | 22.48 | 23.55 | 342,805 | +0.51(+2.19%) |
Jan 25, 2008 | 23.27 | 23.92 | 22.64 | 23.05 | 173,203 | +0.06(+0.25%) |
Jan 24, 2008 | 21.57 | 23.29 | 21.57 | 22.99 | 368,843 | +1.79(+8.43%) |
Jan 23, 2008 | 21.43 | 21.65 | 20.02 | 21.20 | 522,287 | -0.66(-3.02%) |
Jan 22, 2008 | 21.30 | 22.23 | 19.97 | 21.86 | 225,021 | -0.54(-2.43%) |
Jan 21, 2008 | 22.16 | 22.80 | 21.18 | 22.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.16 | 22.80 | 21.18 | 22.41 | 303,258 | +0.21(+0.96%) |
Jan 17, 2008 | 24.86 | 25.20 | 21.81 | 22.19 | 561,291 | -2.58(-10.43%) |
Jan 16, 2008 | 25.26 | 25.66 | 24.59 | 24.78 | 563,581 | -0.63(-2.49%) |
Jan 15, 2008 | 26.82 | 26.82 | 25.37 | 25.41 | 271,502 | -0.93(-3.54%) |
Jan 14, 2008 | 26.58 | 26.58 | 25.61 | 26.34 | 621,393 | +0.18(+0.71%) |
Jan 11, 2008 | 25.12 | 26.30 | 24.99 | 26.16 | 621,506 | +1.09(+4.34%) |
Jan 10, 2008 | 25.07 | 25.27 | 24.99 | 25.07 | 110,426 | -0.15(-0.58%) |
Jan 09, 2008 | 24.77 | 25.36 | 24.62 | 25.22 | 356,081 | +0.45(+1.80%) |
Jan 08, 2008 | 25.17 | 25.35 | 24.62 | 24.77 | 164,142 | -0.23(-0.93%) |
Jan 07, 2008 | 25.94 | 26.32 | 24.54 | 25.00 | 265,609 | -0.82(-3.16%) |
Jan 04, 2008 | 26.28 | 26.43 | 25.63 | 25.82 | 191,008 | -0.42(-1.59%) |
Jan 03, 2008 | 26.54 | 26.57 | 25.65 | 26.24 | 372,033 | +0.00(+0.00%) |
Jan 02, 2008 | 25.61 | 27.29 | 25.55 | 26.24 | 375,120 | +0.85(+3.33%) |
Jan 01, 2008 | 25.77 | 25.87 | 24.88 | 25.39 | 134,096 | +0.00(+0.00%) |
Dec 31, 2007 | 25.77 | 25.87 | 24.88 | 25.39 | 134,096 | -0.17(-0.65%) |
Dec 28, 2007 | 26.21 | 26.21 | 25.55 | 25.56 | 134,636 | -0.71(-2.70%) |
Dec 27, 2007 | 24.43 | 26.31 | 24.43 | 26.26 | 407,847 | +1.26(+5.05%) |
Dec 26, 2007 | 25.07 | 25.07 | 24.35 | 25.00 | 267,575 | +0.11(+0.43%) |
Dec 24, 2007 | 24.11 | 25.26 | 24.11 | 24.89 | 168,366 | +1.04(+4.36%) |
Dec 21, 2007 | 24.10 | 24.10 | 23.20 | 23.85 | 554,911 | -0.19(-0.81%) |
Dec 20, 2007 | 24.10 | 25.42 | 23.80 | 24.05 | 491,558 | -0.35(-1.43%) |
Dec 19, 2007 | 23.60 | 24.81 | 23.12 | 24.40 | 417,830 | +1.14(+4.89%) |
Dec 18, 2007 | 24.41 | 24.66 | 22.63 | 23.26 | 390,249 | -1.02(-4.20%) |
Dec 17, 2007 | 25.42 | 25.42 | 24.12 | 24.28 | 172,174 | -0.91(-3.62%) |
Dec 14, 2007 | 25.34 | 26.84 | 24.87 | 25.20 | 441,294 | -0.40(-1.56%) |
Dec 13, 2007 | 24.78 | 25.67 | 24.49 | 25.59 | 266,649 | +0.93(+3.78%) |
Dec 12, 2007 | 24.70 | 24.78 | 24.20 | 24.66 | 263,047 | +0.37(+1.52%) |
Dec 11, 2007 | 24.21 | 24.88 | 24.06 | 24.29 | 272,552 | +0.07(+0.28%) |
Dec 10, 2007 | 24.28 | 24.65 | 23.85 | 24.22 | 214,369 | +0.22(+0.93%) |
Dec 07, 2007 | 23.42 | 24.25 | 23.42 | 24.00 | 200,064 | +0.26(+1.11%) |
Dec 06, 2007 | 23.07 | 24.10 | 22.87 | 23.74 | 365,035 | +0.68(+2.95%) |
Dec 05, 2007 | 22.83 | 23.50 | 22.56 | 23.06 | 555,631 | +0.31(+1.37%) |
Dec 04, 2007 | 22.74 | 22.83 | 22.47 | 22.75 | 227,130 | +0.01(+0.04%) |
Dec 03, 2007 | 23.37 | 23.37 | 22.48 | 22.74 | 307,197 | -0.41(-1.76%) |
Nov 30, 2007 | 22.30 | 23.31 | 21.68 | 23.15 | 710,208 | +0.81(+3.61%) |
Nov 29, 2007 | 22.88 | 23.16 | 22.18 | 22.34 | 362,369 | -0.32(-1.41%) |
Nov 28, 2007 | 21.52 | 22.95 | 21.52 | 22.66 | 376,376 | +1.03(+4.76%) |
Nov 27, 2007 | 21.38 | 21.70 | 21.03 | 21.63 | 325,310 | +0.25(+1.18%) |
Nov 26, 2007 | 21.93 | 22.35 | 21.34 | 21.38 | 166,118 | -0.23(-1.08%) |
Nov 23, 2007 | 21.76 | 22.21 | 21.08 | 21.61 | 117,882 | +0.17(+0.82%) |
Nov 21, 2007 | 21.55 | 21.81 | 21.30 | 21.44 | 177,937 | +0.02(+0.09%) |
Nov 20, 2007 | 21.34 | 22.02 | 21.25 | 21.42 | 349,598 | +0.02(+0.09%) |
Nov 19, 2007 | 21.14 | 21.49 | 21.14 | 21.40 | 307,094 | +0.04(+0.18%) |
Nov 16, 2007 | 20.82 | 21.48 | 20.60 | 21.36 | 267,678 | +0.67(+3.24%) |
Nov 15, 2007 | 20.98 | 20.98 | 20.31 | 20.69 | 259,651 | -0.04(-0.19%) |
Nov 14, 2007 | 21.45 | 21.62 | 20.48 | 20.73 | 434,810 | -0.61(-2.87%) |
Nov 13, 2007 | 22.06 | 22.27 | 20.42 | 21.34 | 549,971 | -0.53(-2.44%) |
Nov 12, 2007 | 22.91 | 22.91 | 21.74 | 21.87 | 467,064 | -0.91(-4.01%) |
Nov 09, 2007 | 22.30 | 23.57 | 22.30 | 22.79 | 441,417 | +0.20(+0.90%) |
Nov 08, 2007 | 21.86 | 22.69 | 21.62 | 22.58 | 790,609 | +0.99(+4.59%) |
Nov 07, 2007 | 20.96 | 22.13 | 20.42 | 21.59 | 879,223 | +0.65(+3.11%) |
Nov 06, 2007 | 22.92 | 22.92 | 20.39 | 20.94 | 1,078,433 | -2.00(-8.72%) |
Nov 05, 2007 | 23.08 | 23.30 | 22.76 | 22.94 | 274,574 | -0.13(-0.55%) |
Nov 02, 2007 | 22.35 | 23.88 | 22.09 | 23.07 | 410,729 | +0.63(+2.81%) |
Nov 01, 2007 | 22.40 | 23.11 | 22.20 | 22.44 | 216,530 | -0.41(-1.79%) |
Oct 31, 2007 | 22.83 | 23.20 | 22.50 | 22.84 | 425,651 | -0.01(-0.04%) |
Oct 30, 2007 | 23.95 | 24.49 | 22.78 | 22.85 | 918,814 | -0.11(-0.47%) |
Oct 29, 2007 | 22.11 | 23.07 | 22.03 | 22.96 | 381,192 | +1.20(+5.49%) |
Oct 26, 2007 | 22.39 | 22.45 | 21.62 | 21.77 | 375,429 | -0.29(-1.32%) |
Oct 25, 2007 | 21.38 | 22.14 | 21.29 | 22.06 | 287,438 | +0.75(+3.51%) |
Oct 24, 2007 | 20.41 | 21.37 | 20.41 | 21.31 | 287,644 | +0.68(+3.30%) |
Oct 23, 2007 | 21.09 | 21.14 | 20.31 | 20.63 | 326,957 | -0.40(-1.89%) |
Oct 22, 2007 | 21.45 | 21.50 | 20.34 | 21.03 | 251,521 | -0.44(-2.04%) |
Oct 19, 2007 | 22.06 | 22.27 | 21.33 | 21.46 | 446,645 | -0.83(-3.71%) |
Oct 18, 2007 | 21.13 | 22.35 | 20.99 | 22.29 | 493,471 | +1.32(+6.30%) |
Oct 17, 2007 | 21.19 | 21.52 | 20.56 | 20.97 | 617,379 | -0.17(-0.83%) |
Oct 16, 2007 | 20.65 | 21.22 | 20.42 | 21.14 | 802,933 | +0.74(+3.62%) |
Oct 15, 2007 | 20.54 | 20.68 | 20.02 | 20.41 | 540,091 | +0.36(+1.79%) |
Oct 12, 2007 | 19.82 | 20.59 | 19.82 | 20.05 | 304,830 | +0.08(+0.39%) |
Oct 11, 2007 | 20.97 | 21.12 | 19.68 | 19.97 | 599,472 | -0.50(-2.42%) |
Oct 10, 2007 | 20.70 | 20.83 | 19.99 | 20.46 | 970,683 | -0.13(-0.61%) |
Oct 09, 2007 | 20.41 | 21.03 | 20.31 | 20.59 | 378,105 | +0.33(+1.63%) |
Oct 08, 2007 | 20.17 | 20.46 | 19.96 | 20.26 | 417,315 | -0.06(-0.29%) |
Oct 05, 2007 | 19.87 | 20.47 | 19.77 | 20.32 | 522,699 | +0.46(+2.30%) |
Oct 04, 2007 | 18.95 | 20.22 | 18.94 | 19.86 | 482,768 | +0.89(+4.71%) |
Oct 03, 2007 | 18.70 | 19.12 | 18.57 | 18.97 | 857,786 | +0.26(+1.40%) |
Oct 02, 2007 | 18.12 | 19.39 | 18.04 | 18.70 | 897,922 | +0.67(+3.72%) |
Oct 01, 2007 | 17.54 | 18.07 | 17.54 | 18.03 | 249,874 | +0.41(+2.32%) |
Sep 28, 2007 | 17.88 | 17.88 | 17.49 | 17.63 | 818,473 | -0.23(-1.31%) |
Sep 27, 2007 | 16.73 | 18.43 | 16.73 | 17.86 | 629,112 | +1.33(+8.05%) |
Sep 26, 2007 | 16.75 | 17.10 | 16.45 | 16.53 | 490,075 | -0.21(-1.28%) |
Sep 25, 2007 | 17.15 | 17.18 | 16.66 | 16.74 | 279,925 | -0.49(-2.82%) |
Sep 24, 2007 | 17.36 | 17.64 | 16.76 | 17.23 | 642,079 | -0.26(-1.50%) |
Sep 21, 2007 | 17.49 | 17.64 | 17.40 | 17.49 | 388,911 | +0.10(+0.56%) |
Sep 20, 2007 | 17.68 | 17.68 | 17.36 | 17.39 | 547,501 | -0.29(-1.65%) |
Sep 19, 2007 | 17.30 | 17.68 | 16.91 | 17.68 | 622,731 | +0.68(+4.00%) |
Sep 18, 2007 | 16.17 | 17.00 | 16.23 | 17.00 | 421,637 | +0.84(+5.17%) |
Sep 17, 2007 | 15.69 | 16.17 | 15.30 | 16.17 | 200,167 | +0.63(+4.07%) |
Sep 14, 2007 | 15.34 | 15.92 | 15.34 | 15.54 | 238,348 | +0.19(+1.27%) |
Sep 13, 2007 | 15.16 | 15.50 | 15.11 | 15.34 | 180,613 | +0.01(+0.06%) |
Sep 12, 2007 | 14.96 | 15.55 | 14.91 | 15.33 | 216,118 | +0.38(+2.53%) |
Sep 11, 2007 | 14.80 | 15.16 | 14.77 | 14.95 | 114,851 | +0.06(+0.39%) |
Sep 10, 2007 | 14.65 | 15.02 | 14.45 | 14.90 | 195,124 | +0.34(+2.34%) |
Sep 07, 2007 | 14.54 | 14.65 | 14.42 | 14.56 | 161,574 | -0.11(-0.73%) |
Sep 06, 2007 | 14.56 | 14.76 | 14.52 | 14.66 | 151,592 | +0.10(+0.67%) |
Sep 05, 2007 | 15.05 | 15.05 | 14.51 | 14.57 | 186,788 | -0.16(-1.06%) |
Sep 04, 2007 | 14.44 | 14.72 | 14.44 | 14.72 | 106,721 | +0.29(+2.02%) |
Aug 31, 2007 | 14.40 | 14.67 | 14.09 | 14.43 | 613,777 | +0.04(+0.27%) |
Aug 30, 2007 | 14.82 | 14.85 | 14.35 | 14.39 | 223,631 | -0.50(-3.33%) |
Aug 29, 2007 | 14.77 | 15.01 | 14.55 | 14.89 | 38,592 | +0.02(+0.13%) |
Aug 28, 2007 | 15.11 | 15.13 | 14.70 | 14.87 | 50,221 | -0.32(-2.11%) |
Aug 27, 2007 | 14.85 | 15.21 | 14.79 | 15.19 | 83,463 | +0.34(+2.29%) |
Aug 24, 2007 | 14.75 | 14.86 | 14.11 | 14.85 | 94,783 | +0.19(+1.33%) |
Aug 23, 2007 | 14.96 | 15.08 | 14.59 | 14.65 | 30,050 | -0.39(-2.58%) |
Aug 22, 2007 | 15.01 | 15.45 | 14.65 | 15.04 | 119,174 | +0.41(+2.79%) |
Aug 21, 2007 | 14.24 | 14.69 | 13.99 | 14.63 | 76,156 | +0.55(+3.93%) |
Aug 20, 2007 | 14.14 | 14.47 | 13.81 | 14.08 | 55,779 | -0.06(-0.41%) |
Aug 17, 2007 | 14.38 | 15.06 | 13.91 | 14.14 | 91,284 | -0.19(-1.36%) |
Aug 16, 2007 | 13.90 | 14.78 | 13.90 | 14.33 | 125,040 | -0.24(-1.67%) |
Aug 15, 2007 | 14.93 | 14.93 | 14.19 | 14.58 | 132,141 | -0.36(-2.41%) |
Aug 14, 2007 | 16.21 | 16.21 | 14.93 | 14.93 | 387,058 | -1.03(-6.45%) |
Aug 13, 2007 | 15.89 | 16.34 | 15.74 | 15.96 | 307,300 | +0.08(+0.49%) |
Aug 10, 2007 | 14.04 | 16.01 | 13.71 | 15.89 | 265,517 | +1.85(+13.15%) |
Aug 09, 2007 | 14.19 | 14.52 | 13.77 | 14.04 | 240,200 | -0.19(-1.36%) |
Aug 08, 2007 | 14.72 | 14.73 | 14.04 | 14.24 | 302,257 | -0.15(-1.01%) |
Aug 07, 2007 | 14.96 | 14.96 | 14.38 | 14.38 | 330,044 | -0.41(-2.76%) |
Aug 06, 2007 | 15.04 | 15.09 | 13.90 | 14.79 | 271,486 | -0.04(-0.26%) |
Aug 03, 2007 | 14.96 | 15.10 | 14.55 | 14.83 | 140,271 | -0.02(-0.13%) |
Aug 02, 2007 | 15.26 | 15.53 | 14.79 | 14.85 | 176,497 | -0.36(-2.36%) |
Aug 01, 2007 | 15.38 | 15.50 | 15.09 | 15.21 | 170,631 | -0.08(-0.51%) |
Jul 31, 2007 | 14.82 | 15.31 | 14.82 | 15.28 | 268,605 | +0.79(+5.43%) |
Jul 30, 2007 | 14.53 | 14.83 | 14.50 | 14.50 | 209,326 | +0.05(+0.34%) |
Jul 27, 2007 | 15.06 | 15.19 | 13.99 | 14.45 | 767,736 | -0.74(-4.86%) |
Jul 26, 2007 | 15.61 | 15.65 | 14.91 | 15.19 | 417,727 | -0.36(-2.31%) |
Jul 25, 2007 | 15.70 | 15.81 | 15.22 | 15.55 | 332,617 | -0.07(-0.44%) |
Jul 24, 2007 | 16.18 | 16.28 | 15.59 | 15.62 | 341,879 | -0.77(-4.69%) |
Jul 23, 2007 | 16.69 | 16.69 | 16.28 | 16.38 | 429,356 | -0.18(-1.11%) |
Jul 20, 2007 | 17.39 | 17.42 | 16.28 | 16.57 | 266,752 | -0.83(-4.75%) |
Jul 19, 2007 | 17.51 | 17.66 | 17.25 | 17.39 | 178,452 | -0.31(-1.76%) |
Jul 18, 2007 | 17.67 | 17.73 | 17.36 | 17.70 | 221,882 | +0.21(+1.22%) |
Jul 17, 2007 | 17.47 | 17.87 | 17.38 | 17.49 | 634,566 | +0.21(+1.24%) |
Jul 16, 2007 | 17.63 | 17.69 | 17.05 | 17.28 | 318,312 | -0.35(-1.98%) |
Jul 13, 2007 | 16.23 | 17.71 | 16.23 | 17.63 | 383,045 | +1.22(+7.46%) |
Jul 12, 2007 | 16.47 | 16.63 | 16.33 | 16.40 | 492,030 | -0.06(-0.35%) |
Jul 11, 2007 | 15.93 | 16.52 | 15.80 | 16.46 | 315,739 | +0.47(+2.92%) |
Jul 10, 2007 | 15.91 | 16.26 | 15.64 | 15.99 | 541,120 | +0.11(+0.67%) |
Jul 09, 2007 | 15.35 | 15.94 | 15.32 | 15.89 | 343,217 | +0.44(+2.83%) |
Jul 06, 2007 | 15.26 | 15.69 | 15.21 | 15.45 | 331,897 | +0.13(+0.82%) |
Jul 05, 2007 | 15.26 | 15.55 | 15.16 | 15.32 | 335,293 | -0.13(-0.82%) |
Jul 03, 2007 | 15.45 | 15.53 | 15.41 | 15.45 | 62,159 | -0.08(-0.50%) |
Jul 02, 2007 | 15.55 | 15.56 | 15.27 | 15.53 | 99,311 | -0.02(-0.12%) |
Jun 29, 2007 | 15.53 | 15.58 | 15.39 | 15.55 | 129,774 | +0.11(+0.69%) |
Jun 28, 2007 | 15.56 | 15.64 | 15.39 | 15.44 | 112,999 | -0.12(-0.75%) |
Jun 27, 2007 | 15.61 | 15.74 | 15.48 | 15.56 | 203,563 | -0.02(-0.12%) |
Jun 26, 2007 | 15.82 | 15.94 | 15.45 | 15.58 | 378,105 | +0.01(+0.06%) |
Jun 25, 2007 | 15.40 | 15.74 | 15.40 | 15.57 | 672,335 | +0.26(+1.71%) |
Jun 22, 2007 | 15.27 | 15.51 | 15.02 | 15.30 | 1,164,778 | +0.04(+0.25%) |
Jun 21, 2007 | 15.55 | 15.66 | 15.26 | 15.27 | 225,175 | -0.27(-1.75%) |
Jun 20, 2007 | 15.35 | 15.86 | 15.22 | 15.54 | 505,821 | +0.18(+1.20%) |
Jun 19, 2007 | 15.26 | 15.47 | 15.17 | 15.35 | 225,484 | -0.04(-0.25%) |
Jun 18, 2007 | 15.50 | 15.94 | 15.36 | 15.39 | 349,186 | -0.27(-1.74%) |
Jun 15, 2007 | 15.37 | 15.70 | 15.16 | 15.66 | 419,373 | +0.22(+1.45%) |
Jun 14, 2007 | 15.08 | 15.45 | 15.06 | 15.44 | 338,689 | +0.09(+0.57%) |
Jun 13, 2007 | 14.87 | 15.47 | 14.74 | 15.35 | 436,354 | +0.40(+2.66%) |
Jun 12, 2007 | 14.38 | 14.95 | 14.31 | 14.95 | 421,740 | +0.38(+2.60%) |
Jun 11, 2007 | 14.52 | 14.59 | 14.52 | 14.58 | 155,194 | +0.06(+0.40%) |
Jun 08, 2007 | 14.53 | 14.59 | 14.30 | 14.52 | 96,636 | +0.04(+0.27%) |
Jun 07, 2007 | 14.36 | 14.62 | 14.10 | 14.48 | 330,764 | +0.12(+0.81%) |
Jun 06, 2007 | 14.58 | 14.61 | 14.33 | 14.36 | 360,918 | -0.21(-1.47%) |
Jun 05, 2007 | 14.26 | 14.59 | 14.26 | 14.58 | 412,272 | +0.21(+1.49%) |
Jun 04, 2007 | 14.43 | 14.52 | 14.30 | 14.36 | 599,987 | -0.07(-0.47%) |