Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.05 | 15.61 | 14.91 | 15.61 | 498,710 | +0.56(+3.73%) |
May 29, 2008 | 14.86 | 15.40 | 14.74 | 15.05 | 180,676 | +0.11(+0.73%) |
May 28, 2008 | 15.26 | 15.26 | 14.74 | 14.94 | 175,417 | -0.22(-1.43%) |
May 27, 2008 | 14.72 | 15.22 | 14.72 | 15.15 | 125,574 | +0.40(+2.74%) |
May 26, 2008 | 15.19 | 15.51 | 14.60 | 14.75 | 228,194 | +0.00(+0.00%) |
May 23, 2008 | 15.19 | 15.51 | 14.60 | 14.75 | 228,194 | -0.48(-3.17%) |
May 22, 2008 | 15.13 | 15.40 | 14.87 | 15.23 | 270,184 | +0.19(+1.24%) |
May 21, 2008 | 15.37 | 15.64 | 14.93 | 15.05 | 267,802 | -0.29(-1.86%) |
May 20, 2008 | 15.55 | 15.93 | 15.07 | 15.33 | 211,459 | -0.31(-1.95%) |
May 19, 2008 | 15.66 | 16.04 | 15.42 | 15.64 | 254,000 | -0.06(-0.38%) |
May 16, 2008 | 15.97 | 15.98 | 15.38 | 15.70 | 320,205 | -0.17(-1.06%) |
May 15, 2008 | 15.80 | 16.03 | 15.53 | 15.86 | 188,405 | +0.04(+0.25%) |
May 14, 2008 | 15.29 | 15.96 | 15.28 | 15.82 | 516,770 | +0.54(+3.55%) |
May 13, 2008 | 15.06 | 15.41 | 15.03 | 15.28 | 234,656 | +0.29(+1.91%) |
May 12, 2008 | 15.16 | 15.27 | 14.75 | 15.00 | 448,853 | -0.01(-0.07%) |
May 09, 2008 | 14.88 | 15.18 | 14.64 | 15.01 | 974,924 | +0.96(+6.80%) |
May 08, 2008 | 14.28 | 14.41 | 13.89 | 14.05 | 333,558 | -0.17(-1.18%) |
May 07, 2008 | 14.44 | 14.86 | 14.10 | 14.22 | 304,303 | -0.22(-1.50%) |
May 06, 2008 | 14.17 | 14.54 | 14.02 | 14.43 | 296,625 | +0.21(+1.45%) |
May 05, 2008 | 13.95 | 14.30 | 13.79 | 14.23 | 315,197 | +0.28(+1.98%) |
May 02, 2008 | 14.44 | 14.44 | 13.72 | 13.95 | 430,260 | -0.34(-2.34%) |
May 01, 2008 | 13.76 | 14.36 | 13.76 | 14.29 | 446,414 | +0.49(+3.57%) |
Apr 30, 2008 | 14.17 | 14.26 | 13.60 | 13.79 | 259,527 | -0.32(-2.23%) |
Apr 29, 2008 | 14.19 | 14.61 | 13.90 | 14.11 | 338,706 | -0.06(-0.42%) |
Apr 28, 2008 | 14.75 | 14.75 | 14.11 | 14.17 | 508,244 | -0.54(-3.68%) |
Apr 25, 2008 | 14.23 | 14.87 | 13.79 | 14.71 | 1,861,479 | +0.49(+3.46%) |
Apr 24, 2008 | 13.58 | 15.20 | 13.38 | 14.22 | 1,936,600 | +0.95(+7.13%) |
Apr 23, 2008 | 13.36 | 13.50 | 13.14 | 13.27 | 783,740 | -0.23(-1.68%) |
Apr 22, 2008 | 13.86 | 14.03 | 13.39 | 13.50 | 708,636 | -0.40(-2.91%) |
Apr 21, 2008 | 13.47 | 14.00 | 13.47 | 13.90 | 473,136 | +0.34(+2.47%) |
Apr 18, 2008 | 13.79 | 14.01 | 13.22 | 13.57 | 661,500 | -0.05(-0.36%) |
Apr 17, 2008 | 13.87 | 13.98 | 13.42 | 13.62 | 287,630 | -0.27(-1.92%) |
Apr 16, 2008 | 13.50 | 14.36 | 13.21 | 13.88 | 671,604 | +0.49(+3.68%) |
Apr 15, 2008 | 13.10 | 13.45 | 12.97 | 13.39 | 665,778 | +0.34(+2.64%) |
Apr 14, 2008 | 12.91 | 13.17 | 12.72 | 13.05 | 500,794 | +0.15(+1.15%) |
Apr 11, 2008 | 13.40 | 13.52 | 12.84 | 12.90 | 371,408 | -0.68(-5.01%) |
Apr 10, 2008 | 13.22 | 13.67 | 13.06 | 13.58 | 421,350 | +0.33(+2.45%) |
Apr 09, 2008 | 13.46 | 13.70 | 13.19 | 13.25 | 329,420 | -0.22(-1.61%) |
Apr 08, 2008 | 13.45 | 13.57 | 13.11 | 13.47 | 383,697 | -0.12(-0.87%) |
Apr 07, 2008 | 13.75 | 13.84 | 13.52 | 13.59 | 321,822 | -0.10(-0.72%) |
Apr 04, 2008 | 13.86 | 13.87 | 13.55 | 13.69 | 710,581 | -0.27(-1.91%) |
Apr 03, 2008 | 13.73 | 14.29 | 13.73 | 13.95 | 710,755 | +0.10(+0.71%) |
Apr 02, 2008 | 13.53 | 13.91 | 13.38 | 13.85 | 653,637 | +0.37(+2.78%) |
Apr 01, 2008 | 13.36 | 13.74 | 13.31 | 13.48 | 762,538 | +0.41(+3.17%) |
Mar 31, 2008 | 12.84 | 13.27 | 12.64 | 13.06 | 393,170 | +0.26(+2.00%) |
Mar 28, 2008 | 13.12 | 13.58 | 12.77 | 12.81 | 713,278 | -0.03(-0.23%) |
Mar 27, 2008 | 13.38 | 13.38 | 12.81 | 12.84 | 634,777 | -0.55(-4.12%) |
Mar 26, 2008 | 13.32 | 13.55 | 12.73 | 13.39 | 761,478 | -0.02(-0.15%) |
Mar 25, 2008 | 13.64 | 13.98 | 13.29 | 13.41 | 670,618 | -0.20(-1.45%) |
Mar 24, 2008 | 12.99 | 13.88 | 12.88 | 13.61 | 448,250 | +0.70(+5.42%) |
Mar 21, 2008 | 12.70 | 13.15 | 12.41 | 12.91 | 794,150 | +0.00(+0.00%) |
Mar 20, 2008 | 12.70 | 13.15 | 12.41 | 12.91 | 794,150 | +0.33(+2.66%) |
Mar 19, 2008 | 13.10 | 13.32 | 12.57 | 12.57 | 750,688 | -0.43(-3.33%) |
Mar 18, 2008 | 13.40 | 13.78 | 12.81 | 13.01 | 896,760 | -0.09(-0.68%) |
Mar 17, 2008 | 12.99 | 13.42 | 12.90 | 13.09 | 445,934 | -0.14(-1.04%) |
Mar 14, 2008 | 13.60 | 13.62 | 12.98 | 13.23 | 583,804 | -0.22(-1.61%) |
Mar 13, 2008 | 13.05 | 13.69 | 12.86 | 13.45 | 785,026 | +0.27(+2.02%) |
Mar 12, 2008 | 13.00 | 13.37 | 12.55 | 13.18 | 759,906 | +0.19(+1.44%) |
Mar 11, 2008 | 12.55 | 13.18 | 12.45 | 13.00 | 673,445 | +0.74(+6.03%) |
Mar 10, 2008 | 12.56 | 12.63 | 12.22 | 12.26 | 273,185 | -0.24(-1.89%) |
Mar 07, 2008 | 12.07 | 12.76 | 11.97 | 12.49 | 805,867 | +0.32(+2.59%) |
Mar 06, 2008 | 12.73 | 13.00 | 12.12 | 12.18 | 393,459 | -0.65(-5.07%) |
Mar 05, 2008 | 12.80 | 12.97 | 12.52 | 12.83 | 313,976 | +0.08(+0.62%) |
Mar 04, 2008 | 12.22 | 12.83 | 12.19 | 12.75 | 310,705 | +0.35(+2.86%) |
Mar 03, 2008 | 12.59 | 12.87 | 12.09 | 12.39 | 407,584 | -0.24(-1.87%) |
Feb 29, 2008 | 12.47 | 12.81 | 12.39 | 12.63 | 499,512 | +0.00(+0.00%) |
Feb 28, 2008 | 12.93 | 13.05 | 12.58 | 12.63 | 496,008 | -0.37(-2.88%) |
Feb 27, 2008 | 13.13 | 13.58 | 12.88 | 13.01 | 588,343 | -0.27(-2.00%) |
Feb 26, 2008 | 13.27 | 13.35 | 12.90 | 13.27 | 585,120 | -0.07(-0.52%) |
Feb 25, 2008 | 12.87 | 13.49 | 12.64 | 13.34 | 611,942 | +0.53(+4.15%) |
Feb 22, 2008 | 12.82 | 13.13 | 12.56 | 12.81 | 626,996 | -0.03(-0.23%) |
Feb 21, 2008 | 12.81 | 12.96 | 12.52 | 12.84 | 560,079 | +0.15(+1.16%) |
Feb 20, 2008 | 12.18 | 12.86 | 12.18 | 12.69 | 396,323 | +0.45(+3.70%) |
Feb 19, 2008 | 12.15 | 12.49 | 12.02 | 12.24 | 321,981 | +0.23(+1.89%) |
Feb 18, 2008 | 12.01 | 12.20 | 11.87 | 12.01 | 384,112 | +0.00(+0.00%) |
Feb 15, 2008 | 12.01 | 12.20 | 11.87 | 12.01 | 384,112 | -0.11(-0.89%) |
Feb 14, 2008 | 12.16 | 12.37 | 11.92 | 12.12 | 457,155 | -0.01(-0.08%) |
Feb 13, 2008 | 11.72 | 12.49 | 11.52 | 12.13 | 958,022 | +0.51(+4.41%) |
Feb 12, 2008 | 11.33 | 11.98 | 11.33 | 11.62 | 490,708 | +0.39(+3.51%) |
Feb 11, 2008 | 11.42 | 11.55 | 11.19 | 11.22 | 654,947 | -0.29(-2.48%) |
Feb 08, 2008 | 9.932 | 12.15 | 9.932 | 11.51 | 1,673,983 | +0.39(+3.55%) |
Feb 07, 2008 | 10.74 | 11.22 | 10.44 | 11.11 | 752,724 | +0.21(+1.90%) |
Feb 06, 2008 | 11.05 | 11.37 | 10.80 | 10.91 | 432,172 | -0.04(-0.36%) |
Feb 05, 2008 | 11.26 | 11.54 | 10.91 | 10.95 | 358,053 | -0.45(-3.98%) |
Feb 04, 2008 | 12.01 | 12.15 | 11.37 | 11.40 | 344,670 | -0.67(-5.55%) |
Feb 01, 2008 | 10.68 | 12.14 | 10.66 | 12.07 | 788,620 | +1.42(+13.32%) |
Jan 31, 2008 | 10.49 | 10.92 | 10.43 | 10.65 | 487,604 | +0.00(+0.00%) |
Jan 30, 2008 | 10.47 | 10.91 | 10.22 | 10.65 | 381,900 | +0.08(+0.75%) |
Jan 29, 2008 | 10.42 | 10.65 | 10.09 | 10.57 | 260,415 | +0.19(+1.80%) |
Jan 28, 2008 | 10.25 | 10.39 | 9.794 | 10.38 | 385,135 | +0.22(+2.13%) |
Jan 25, 2008 | 9.853 | 10.35 | 9.735 | 10.17 | 688,040 | +0.43(+4.45%) |
Jan 24, 2008 | 9.853 | 9.971 | 9.360 | 9.735 | 1,009,784 | -0.10(-1.00%) |
Jan 23, 2008 | 9.902 | 10.83 | 9.567 | 9.833 | 1,563,697 | -1.03(-9.52%) |
Jan 22, 2008 | 10.14 | 11.16 | 10.06 | 10.87 | 457,834 | -0.06(-0.54%) |
Jan 21, 2008 | 11.02 | 11.17 | 10.67 | 10.93 | 613,233 | +0.00(+0.00%) |
Jan 18, 2008 | 11.02 | 11.17 | 10.67 | 10.93 | 613,233 | +0.16(+1.46%) |
Jan 17, 2008 | 10.89 | 11.04 | 10.47 | 10.77 | 436,537 | -0.06(-0.55%) |
Jan 16, 2008 | 10.47 | 11.21 | 10.35 | 10.83 | 494,952 | +0.34(+3.29%) |
Jan 15, 2008 | 10.97 | 10.97 | 10.42 | 10.48 | 417,622 | -0.70(-6.26%) |
Jan 14, 2008 | 10.75 | 11.31 | 10.46 | 11.18 | 447,854 | +0.52(+4.90%) |
Jan 11, 2008 | 11.00 | 11.09 | 10.57 | 10.66 | 493,907 | -0.40(-3.65%) |
Jan 10, 2008 | 10.34 | 11.29 | 10.23 | 11.06 | 730,073 | +0.59(+5.64%) |
Jan 09, 2008 | 10.37 | 10.69 | 10.08 | 10.47 | 621,230 | +0.08(+0.76%) |
Jan 08, 2008 | 10.84 | 11.08 | 10.38 | 10.39 | 563,774 | -0.40(-3.74%) |
Jan 07, 2008 | 10.97 | 11.13 | 10.72 | 10.80 | 916,148 | -0.17(-1.53%) |
Jan 04, 2008 | 11.98 | 12.36 | 10.95 | 10.97 | 927,369 | -1.10(-9.14%) |
Jan 03, 2008 | 12.61 | 12.86 | 12.00 | 12.07 | 626,377 | -0.50(-4.00%) |
Jan 02, 2008 | 12.83 | 13.03 | 12.43 | 12.57 | 888,915 | -0.32(-2.45%) |
Jan 01, 2008 | 12.81 | 12.98 | 12.62 | 12.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.81 | 12.98 | 12.62 | 12.89 | 983,878 | +0.04(+0.31%) |
Dec 28, 2007 | 12.89 | 13.20 | 12.81 | 12.85 | 669,018 | +0.12(+0.93%) |
Dec 27, 2007 | 13.20 | 13.35 | 12.72 | 12.73 | 604,314 | -0.08(-0.62%) |
Dec 26, 2007 | 13.07 | 13.12 | 12.72 | 12.81 | 354,874 | -0.39(-2.99%) |
Dec 24, 2007 | 12.87 | 13.28 | 12.82 | 13.20 | 191,521 | +0.39(+3.08%) |
Dec 21, 2007 | 12.58 | 12.94 | 12.49 | 12.81 | 1,047,927 | +0.43(+3.50%) |
Dec 20, 2007 | 12.78 | 12.92 | 12.00 | 12.38 | 652,879 | -0.25(-1.95%) |
Dec 19, 2007 | 12.41 | 12.94 | 12.36 | 12.62 | 430,216 | +0.16(+1.26%) |
Dec 18, 2007 | 12.77 | 13.02 | 12.23 | 12.46 | 530,133 | -0.28(-2.17%) |
Dec 17, 2007 | 13.30 | 13.47 | 12.65 | 12.74 | 665,409 | -0.67(-5.00%) |
Dec 14, 2007 | 13.54 | 13.77 | 13.34 | 13.41 | 321,432 | -0.33(-2.37%) |
Dec 13, 2007 | 13.69 | 13.82 | 13.40 | 13.73 | 418,860 | -0.09(-0.64%) |
Dec 12, 2007 | 13.92 | 14.22 | 13.69 | 13.82 | 464,531 | +0.18(+1.30%) |
Dec 11, 2007 | 14.03 | 14.23 | 13.57 | 13.65 | 436,813 | -0.34(-2.47%) |
Dec 10, 2007 | 13.84 | 14.18 | 13.84 | 13.99 | 944,489 | +0.21(+1.50%) |
Dec 07, 2007 | 13.74 | 14.05 | 13.65 | 13.78 | 427,136 | +0.08(+0.58%) |
Dec 06, 2007 | 13.80 | 13.89 | 13.55 | 13.71 | 637,064 | -0.14(-1.00%) |
Dec 05, 2007 | 13.52 | 14.06 | 13.46 | 13.84 | 362,832 | +0.55(+4.15%) |
Dec 04, 2007 | 13.57 | 13.94 | 13.21 | 13.29 | 1,012,191 | -0.41(-3.02%) |
Dec 03, 2007 | 14.35 | 14.35 | 13.63 | 13.71 | 903,235 | -0.59(-4.14%) |
Nov 30, 2007 | 14.32 | 14.59 | 14.06 | 14.30 | 420,324 | +0.21(+1.47%) |
Nov 29, 2007 | 14.64 | 14.77 | 14.01 | 14.09 | 391,872 | -0.61(-4.16%) |
Nov 28, 2007 | 13.80 | 14.75 | 13.73 | 14.70 | 439,930 | +1.17(+8.67%) |
Nov 27, 2007 | 13.77 | 13.87 | 13.30 | 13.53 | 631,755 | -0.28(-2.00%) |
Nov 26, 2007 | 14.41 | 14.64 | 13.67 | 13.80 | 528,807 | -0.64(-4.43%) |
Nov 23, 2007 | 14.16 | 14.61 | 13.98 | 14.44 | 128,337 | +0.45(+3.24%) |
Nov 21, 2007 | 14.18 | 14.42 | 13.94 | 13.99 | 435,149 | -0.30(-2.07%) |
Nov 20, 2007 | 14.13 | 14.48 | 13.89 | 14.29 | 487,172 | +0.17(+1.19%) |
Nov 19, 2007 | 14.46 | 14.46 | 13.94 | 14.12 | 399,021 | -0.44(-3.04%) |
Nov 16, 2007 | 14.55 | 14.71 | 14.16 | 14.56 | 637,999 | +0.05(+0.34%) |
Nov 15, 2007 | 15.64 | 15.64 | 14.34 | 14.51 | 1,117,877 | -1.23(-7.82%) |
Nov 14, 2007 | 15.63 | 16.06 | 15.46 | 15.74 | 766,122 | +0.24(+1.52%) |
Nov 13, 2007 | 15.73 | 15.89 | 15.09 | 15.51 | 990,299 | -0.04(-0.25%) |
Nov 12, 2007 | 15.47 | 15.92 | 15.23 | 15.55 | 780,580 | +0.13(+0.83%) |
Nov 09, 2007 | 15.06 | 15.59 | 14.95 | 15.42 | 595,389 | +0.20(+1.29%) |
Nov 08, 2007 | 15.17 | 15.52 | 14.74 | 15.22 | 638,138 | +0.15(+0.98%) |
Nov 07, 2007 | 16.08 | 16.12 | 15.05 | 15.07 | 612,744 | -1.26(-7.72%) |
Nov 06, 2007 | 16.49 | 16.49 | 15.91 | 16.34 | 868,925 | -0.09(-0.54%) |
Nov 05, 2007 | 15.93 | 16.48 | 15.36 | 16.42 | 1,071,860 | +0.26(+1.58%) |
Nov 02, 2007 | 15.35 | 16.40 | 15.16 | 16.17 | 945,343 | +0.87(+5.67%) |
Nov 01, 2007 | 15.51 | 15.51 | 14.83 | 15.30 | 929,173 | -0.46(-2.94%) |
Oct 31, 2007 | 15.42 | 16.00 | 15.29 | 15.76 | 1,164,114 | +0.43(+2.83%) |
Oct 30, 2007 | 14.77 | 15.56 | 14.64 | 15.33 | 639,061 | +0.46(+3.11%) |
Oct 29, 2007 | 14.73 | 15.23 | 14.43 | 14.87 | 781,996 | +0.16(+1.07%) |
Oct 26, 2007 | 15.24 | 15.32 | 14.63 | 14.71 | 498,957 | -0.18(-1.19%) |
Oct 25, 2007 | 15.12 | 15.42 | 14.39 | 14.89 | 1,907,509 | -0.71(-4.55%) |
Oct 24, 2007 | 15.81 | 16.40 | 15.08 | 15.60 | 650,268 | -0.46(-2.88%) |
Oct 23, 2007 | 16.00 | 16.42 | 15.77 | 16.06 | 410,575 | +0.22(+1.37%) |
Oct 22, 2007 | 15.02 | 15.96 | 14.59 | 15.84 | 601,148 | +0.94(+6.28%) |
Oct 19, 2007 | 15.47 | 15.47 | 14.90 | 14.91 | 493,450 | -0.56(-3.63%) |
Oct 18, 2007 | 15.14 | 15.79 | 14.94 | 15.47 | 393,451 | +0.21(+1.36%) |
Oct 17, 2007 | 15.03 | 15.62 | 15.03 | 15.26 | 445,289 | +0.14(+0.91%) |
Oct 16, 2007 | 15.55 | 15.82 | 15.06 | 15.12 | 669,654 | -0.53(-3.40%) |
Oct 15, 2007 | 15.81 | 16.13 | 15.55 | 15.66 | 407,139 | -0.22(-1.37%) |
Oct 12, 2007 | 15.20 | 16.09 | 15.11 | 15.87 | 318,936 | +0.66(+4.34%) |
Oct 11, 2007 | 15.84 | 15.95 | 15.12 | 15.21 | 509,595 | -0.58(-3.68%) |
Oct 10, 2007 | 16.26 | 16.26 | 15.52 | 15.79 | 531,119 | -0.53(-3.26%) |
Oct 09, 2007 | 16.59 | 16.67 | 16.10 | 16.33 | 365,372 | -0.29(-1.72%) |
Oct 08, 2007 | 16.86 | 17.31 | 16.46 | 16.61 | 391,400 | -0.30(-1.75%) |
Oct 05, 2007 | 16.64 | 17.44 | 16.49 | 16.91 | 414,667 | +0.47(+2.88%) |
Oct 04, 2007 | 16.69 | 16.81 | 16.35 | 16.43 | 390,220 | -0.22(-1.30%) |
Oct 03, 2007 | 17.00 | 17.12 | 16.43 | 16.65 | 380,513 | -0.40(-2.37%) |
Oct 02, 2007 | 16.59 | 17.30 | 16.32 | 17.06 | 657,997 | +0.28(+1.64%) |
Oct 01, 2007 | 14.87 | 16.81 | 14.87 | 16.78 | 1,012,010 | +1.90(+12.78%) |
Sep 28, 2007 | 15.51 | 15.60 | 14.86 | 14.88 | 469,705 | -0.68(-4.37%) |
Sep 27, 2007 | 15.49 | 15.73 | 15.34 | 15.56 | 483,446 | +0.21(+1.35%) |
Sep 26, 2007 | 15.51 | 15.84 | 15.16 | 15.35 | 478,583 | -0.03(-0.19%) |
Sep 25, 2007 | 14.88 | 15.45 | 14.85 | 15.38 | 352,227 | +0.38(+2.56%) |
Sep 24, 2007 | 15.06 | 15.18 | 14.88 | 15.00 | 355,342 | -0.10(-0.65%) |
Sep 21, 2007 | 14.88 | 15.51 | 14.84 | 15.09 | 444,312 | +0.35(+2.41%) |
Sep 20, 2007 | 14.87 | 15.13 | 14.70 | 14.74 | 367,220 | -0.20(-1.32%) |
Sep 19, 2007 | 15.25 | 15.72 | 14.88 | 14.94 | 459,483 | -0.16(-1.04%) |
Sep 18, 2007 | 14.48 | 15.11 | 14.18 | 15.09 | 572,915 | +0.72(+5.00%) |
Sep 17, 2007 | 15.11 | 15.11 | 14.35 | 14.38 | 617,296 | -0.74(-4.89%) |
Sep 14, 2007 | 14.67 | 15.21 | 14.60 | 15.11 | 368,684 | +0.35(+2.40%) |
Sep 13, 2007 | 14.98 | 15.16 | 14.72 | 14.76 | 297,414 | -0.12(-0.79%) |
Sep 12, 2007 | 15.02 | 15.37 | 14.86 | 14.88 | 379,585 | -0.20(-1.31%) |
Sep 11, 2007 | 15.35 | 15.40 | 15.03 | 15.07 | 366,238 | -0.23(-1.48%) |
Sep 10, 2007 | 15.88 | 15.92 | 15.00 | 15.30 | 505,140 | -0.52(-3.30%) |
Sep 07, 2007 | 15.99 | 16.36 | 15.58 | 15.82 | 401,175 | -0.45(-2.78%) |
Sep 06, 2007 | 16.51 | 16.51 | 16.18 | 16.28 | 482,334 | -0.20(-1.20%) |
Sep 05, 2007 | 15.91 | 16.51 | 15.87 | 16.47 | 961,958 | +0.45(+2.83%) |
Sep 04, 2007 | 15.87 | 16.25 | 15.67 | 16.02 | 709,312 | +0.03(+0.19%) |
Aug 31, 2007 | 15.07 | 16.02 | 14.88 | 15.99 | 715,148 | +0.26(+1.63%) |
Aug 30, 2007 | 15.80 | 16.17 | 15.71 | 15.73 | 351,195 | -0.24(-1.48%) |
Aug 29, 2007 | 15.83 | 16.07 | 15.66 | 15.97 | 324,665 | +0.31(+1.95%) |
Aug 28, 2007 | 16.88 | 16.91 | 15.53 | 15.67 | 660,155 | -1.44(-8.41%) |
Aug 27, 2007 | 17.44 | 17.49 | 17.04 | 17.10 | 306,915 | -0.41(-2.36%) |
Aug 24, 2007 | 17.44 | 17.63 | 17.23 | 17.52 | 436,052 | +0.06(+0.34%) |
Aug 23, 2007 | 17.16 | 17.93 | 16.67 | 17.46 | 688,011 | +0.40(+2.37%) |
Aug 22, 2007 | 16.79 | 17.32 | 16.39 | 17.06 | 339,991 | +0.47(+2.85%) |
Aug 21, 2007 | 16.45 | 16.81 | 16.36 | 16.58 | 327,345 | +0.13(+0.78%) |
Aug 20, 2007 | 16.60 | 16.75 | 16.03 | 16.45 | 354,184 | -0.08(-0.48%) |
Aug 17, 2007 | 16.84 | 16.94 | 16.24 | 16.53 | 453,997 | +0.53(+3.33%) |
Aug 16, 2007 | 16.22 | 16.95 | 15.30 | 16.00 | 872,087 | -0.29(-1.75%) |
Aug 15, 2007 | 16.76 | 16.88 | 16.29 | 16.29 | 619,169 | -0.52(-3.11%) |
Aug 14, 2007 | 17.33 | 17.50 | 16.76 | 16.81 | 724,420 | -0.43(-2.51%) |
Aug 13, 2007 | 16.86 | 18.60 | 16.53 | 17.24 | 1,395,940 | +0.63(+3.80%) |
Aug 10, 2007 | 13.91 | 17.24 | 13.46 | 16.61 | 2,087,793 | +2.89(+21.03%) |
Aug 09, 2007 | 13.84 | 14.33 | 13.22 | 13.72 | 2,477,706 | -0.19(-1.35%) |
Aug 08, 2007 | 15.46 | 15.65 | 13.72 | 13.91 | 1,898,856 | -1.31(-8.61%) |
Aug 07, 2007 | 15.73 | 15.90 | 14.58 | 15.22 | 1,629,655 | -0.54(-3.44%) |
Aug 06, 2007 | 16.25 | 16.25 | 15.55 | 15.76 | 786,992 | -0.33(-2.08%) |
Aug 03, 2007 | 16.20 | 17.32 | 16.07 | 16.10 | 799,369 | -1.02(-5.98%) |
Aug 02, 2007 | 17.67 | 17.73 | 16.93 | 17.12 | 845,722 | -0.49(-2.80%) |
Aug 01, 2007 | 17.31 | 17.66 | 16.96 | 17.62 | 1,326,141 | +0.17(+0.96%) |
Jul 31, 2007 | 17.77 | 18.26 | 17.42 | 17.45 | 1,047,926 | -0.26(-1.45%) |
Jul 30, 2007 | 17.92 | 17.97 | 17.04 | 17.71 | 1,177,946 | +0.04(+0.22%) |
Jul 27, 2007 | 18.92 | 18.94 | 17.49 | 17.67 | 1,566,671 | -1.32(-6.95%) |
Jul 26, 2007 | 20.59 | 20.64 | 18.32 | 18.99 | 4,153,107 | -3.81(-16.72%) |
Jul 25, 2007 | 21.98 | 23.10 | 21.98 | 22.80 | 1,063,277 | +0.66(+2.98%) |
Jul 24, 2007 | 22.89 | 22.94 | 21.94 | 22.14 | 605,408 | -0.77(-3.36%) |
Jul 23, 2007 | 23.31 | 23.54 | 22.87 | 22.91 | 401,967 | -0.34(-1.48%) |
Jul 20, 2007 | 23.58 | 23.63 | 22.90 | 23.25 | 512,575 | -0.42(-1.79%) |
Jul 19, 2007 | 23.30 | 23.82 | 23.15 | 23.68 | 322,813 | +0.51(+2.21%) |
Jul 18, 2007 | 23.66 | 23.66 | 22.66 | 23.16 | 499,740 | -0.60(-2.53%) |
Jul 17, 2007 | 22.13 | 24.02 | 22.12 | 23.77 | 1,018,224 | +1.66(+7.49%) |
Jul 16, 2007 | 22.12 | 22.21 | 21.71 | 22.11 | 495,468 | -0.03(-0.13%) |
Jul 13, 2007 | 22.62 | 22.73 | 22.03 | 22.14 | 319,788 | -0.51(-2.26%) |
Jul 12, 2007 | 22.44 | 22.74 | 22.13 | 22.65 | 269,841 | +0.34(+1.55%) |
Jul 11, 2007 | 22.21 | 22.37 | 21.81 | 22.31 | 383,820 | +0.13(+0.58%) |
Jul 10, 2007 | 22.29 | 22.59 | 21.95 | 22.18 | 685,401 | -0.37(-1.66%) |
Jul 09, 2007 | 21.92 | 22.85 | 21.82 | 22.55 | 536,197 | +0.57(+2.60%) |
Jul 06, 2007 | 22.22 | 22.40 | 21.90 | 21.98 | 229,172 | -0.16(-0.71%) |
Jul 05, 2007 | 22.04 | 22.17 | 21.77 | 22.14 | 308,332 | +0.21(+0.94%) |
Jul 03, 2007 | 22.03 | 22.22 | 21.75 | 21.93 | 242,724 | -0.17(-0.76%) |
Jul 02, 2007 | 22.46 | 22.72 | 22.02 | 22.10 | 581,936 | -0.23(-1.01%) |
Jun 29, 2007 | 21.68 | 22.77 | 21.68 | 22.33 | 966,689 | +0.72(+3.33%) |
Jun 28, 2007 | 21.96 | 21.96 | 21.39 | 21.61 | 574,658 | -0.30(-1.35%) |
Jun 27, 2007 | 21.43 | 21.97 | 21.24 | 21.90 | 326,381 | +0.35(+1.65%) |
Jun 26, 2007 | 21.63 | 22.03 | 21.20 | 21.55 | 663,075 | -0.07(-0.32%) |
Jun 25, 2007 | 21.92 | 22.16 | 21.38 | 21.62 | 655,557 | -0.31(-1.39%) |
Jun 22, 2007 | 22.70 | 22.89 | 21.79 | 21.92 | 1,188,878 | -0.87(-3.80%) |
Jun 21, 2007 | 21.98 | 22.96 | 21.95 | 22.79 | 688,023 | +0.75(+3.40%) |
Jun 20, 2007 | 22.70 | 22.94 | 22.00 | 22.04 | 548,676 | -0.51(-2.27%) |
Jun 19, 2007 | 22.98 | 23.02 | 22.36 | 22.55 | 768,715 | -0.54(-2.35%) |
Jun 18, 2007 | 23.97 | 23.97 | 22.99 | 23.09 | 607,644 | -0.69(-2.90%) |
Jun 15, 2007 | 23.68 | 23.90 | 23.30 | 23.78 | 487,171 | +0.40(+1.73%) |
Jun 14, 2007 | 23.16 | 23.50 | 23.15 | 23.38 | 472,860 | +0.23(+0.98%) |
Jun 13, 2007 | 22.82 | 23.35 | 22.82 | 23.15 | 641,848 | +0.39(+1.73%) |
Jun 12, 2007 | 23.56 | 23.56 | 22.60 | 22.76 | 633,728 | -0.89(-3.75%) |
Jun 11, 2007 | 23.85 | 24.03 | 23.52 | 23.65 | 312,146 | -0.23(-0.95%) |
Jun 08, 2007 | 23.34 | 23.90 | 23.34 | 23.87 | 400,923 | +0.46(+1.98%) |
Jun 07, 2007 | 24.25 | 24.37 | 23.37 | 23.41 | 593,806 | -0.84(-3.45%) |
Jun 06, 2007 | 24.44 | 24.70 | 24.08 | 24.25 | 472,988 | -0.36(-1.48%) |
Jun 05, 2007 | 24.73 | 24.98 | 24.35 | 24.61 | 463,329 | -0.15(-0.60%) |
Jun 04, 2007 | 24.81 | 24.90 | 24.50 | 24.76 | 593,977 | -0.01(-0.04%) |