Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.80 | 11.81 | 11.59 | 11.78 | 89,529 | +0.00(+0.00%) |
May 29, 2008 | 11.39 | 11.91 | 11.39 | 11.78 | 54,247 | +0.35(+3.06%) |
May 28, 2008 | 11.43 | 11.48 | 10.90 | 11.43 | 31,977 | +0.03(+0.25%) |
May 27, 2008 | 11.10 | 11.41 | 10.96 | 11.41 | 46,398 | +0.34(+3.10%) |
May 26, 2008 | 11.31 | 11.33 | 10.78 | 11.06 | 46,019 | +0.00(+0.00%) |
May 23, 2008 | 11.31 | 11.33 | 10.78 | 11.06 | 46,019 | -0.32(-2.83%) |
May 22, 2008 | 10.81 | 11.38 | 10.81 | 11.38 | 75,656 | +0.64(+5.92%) |
May 21, 2008 | 11.04 | 11.36 | 10.73 | 10.75 | 166,768 | -0.26(-2.40%) |
May 20, 2008 | 11.34 | 11.34 | 10.95 | 11.01 | 203,947 | -0.40(-3.51%) |
May 19, 2008 | 11.43 | 11.49 | 11.26 | 11.41 | 83,270 | -0.04(-0.37%) |
May 16, 2008 | 11.72 | 11.73 | 11.23 | 11.46 | 87,205 | -0.19(-1.60%) |
May 15, 2008 | 11.38 | 11.71 | 11.06 | 11.64 | 35,168 | +0.24(+2.13%) |
May 14, 2008 | 11.36 | 11.58 | 11.31 | 11.40 | 57,899 | +0.06(+0.50%) |
May 13, 2008 | 11.28 | 11.40 | 11.00 | 11.34 | 99,467 | +0.10(+0.89%) |
May 12, 2008 | 10.93 | 11.41 | 10.93 | 11.24 | 98,064 | +0.35(+3.22%) |
May 09, 2008 | 11.08 | 11.30 | 10.62 | 10.89 | 57,159 | -0.18(-1.62%) |
May 08, 2008 | 11.53 | 11.83 | 10.90 | 11.07 | 105,255 | -0.44(-3.85%) |
May 07, 2008 | 12.11 | 12.11 | 11.43 | 11.51 | 88,182 | -0.61(-5.01%) |
May 06, 2008 | 12.23 | 12.27 | 11.96 | 12.12 | 79,020 | -0.18(-1.45%) |
May 05, 2008 | 12.22 | 12.41 | 12.15 | 12.30 | 207,632 | -0.08(-0.64%) |
May 02, 2008 | 12.75 | 12.75 | 12.26 | 12.38 | 43,946 | -0.19(-1.54%) |
May 01, 2008 | 12.18 | 12.66 | 12.18 | 12.57 | 52,436 | +0.41(+3.35%) |
Apr 30, 2008 | 12.01 | 12.47 | 12.01 | 12.16 | 64,437 | +0.17(+1.43%) |
Apr 29, 2008 | 12.47 | 12.67 | 11.96 | 11.99 | 52,870 | -0.42(-3.40%) |
Apr 28, 2008 | 12.28 | 12.81 | 12.28 | 12.41 | 80,322 | +0.10(+0.81%) |
Apr 25, 2008 | 12.23 | 12.54 | 11.89 | 12.31 | 136,474 | -0.07(-0.58%) |
Apr 24, 2008 | 12.11 | 12.57 | 11.91 | 12.38 | 63,163 | +0.39(+3.28%) |
Apr 23, 2008 | 12.40 | 12.52 | 11.80 | 11.99 | 61,367 | -0.37(-3.01%) |
Apr 22, 2008 | 12.64 | 12.82 | 11.93 | 12.36 | 87,335 | -0.50(-3.89%) |
Apr 21, 2008 | 13.14 | 13.17 | 12.70 | 12.86 | 65,635 | -0.39(-2.97%) |
Apr 18, 2008 | 13.11 | 13.32 | 13.00 | 13.26 | 93,541 | +0.38(+2.94%) |
Apr 17, 2008 | 12.99 | 13.10 | 12.56 | 12.88 | 62,452 | -0.14(-1.10%) |
Apr 16, 2008 | 12.47 | 13.02 | 12.32 | 13.02 | 105,832 | +0.61(+4.90%) |
Apr 15, 2008 | 11.82 | 12.43 | 11.76 | 12.41 | 60,108 | +0.65(+5.53%) |
Apr 14, 2008 | 11.80 | 12.11 | 11.58 | 11.76 | 46,781 | -0.06(-0.54%) |
Apr 11, 2008 | 12.00 | 12.11 | 11.74 | 11.83 | 35,509 | -0.29(-2.42%) |
Apr 10, 2008 | 12.11 | 12.36 | 12.02 | 12.12 | 34,372 | -0.04(-0.29%) |
Apr 09, 2008 | 12.34 | 12.41 | 11.92 | 12.16 | 62,059 | -0.16(-1.34%) |
Apr 08, 2008 | 12.20 | 12.43 | 12.20 | 12.32 | 37,733 | -0.01(-0.06%) |
Apr 07, 2008 | 12.46 | 12.59 | 12.28 | 12.33 | 38,508 | -0.09(-0.75%) |
Apr 04, 2008 | 12.64 | 12.90 | 12.27 | 12.42 | 23,990 | -0.19(-1.47%) |
Apr 03, 2008 | 12.15 | 12.81 | 11.76 | 12.61 | 52,239 | -0.17(-1.34%) |
Apr 02, 2008 | 13.01 | 13.02 | 12.47 | 12.78 | 64,114 | -0.26(-1.97%) |
Apr 01, 2008 | 12.58 | 13.05 | 12.36 | 13.04 | 148,719 | +0.66(+5.31%) |
Mar 31, 2008 | 12.69 | 12.79 | 12.10 | 12.38 | 100,271 | -0.24(-1.87%) |
Mar 28, 2008 | 13.03 | 13.03 | 12.53 | 12.61 | 69,313 | -0.37(-2.86%) |
Mar 27, 2008 | 13.29 | 13.34 | 12.87 | 12.99 | 32,672 | -0.25(-1.89%) |
Mar 26, 2008 | 13.34 | 13.34 | 12.97 | 13.24 | 47,894 | -0.14(-1.02%) |
Mar 25, 2008 | 13.44 | 13.44 | 12.87 | 13.37 | 87,738 | -0.04(-0.32%) |
Mar 24, 2008 | 13.16 | 13.76 | 13.04 | 13.41 | 54,366 | +0.30(+2.29%) |
Mar 21, 2008 | 12.53 | 13.11 | 12.08 | 13.11 | 282,719 | +0.00(+0.00%) |
Mar 20, 2008 | 12.53 | 13.11 | 12.08 | 13.11 | 282,719 | +0.75(+6.07%) |
Mar 19, 2008 | 12.76 | 12.76 | 12.36 | 12.36 | 78,158 | -0.38(-2.97%) |
Mar 18, 2008 | 12.37 | 12.75 | 12.17 | 12.74 | 87,738 | +0.69(+5.69%) |
Mar 17, 2008 | 11.69 | 12.41 | 11.69 | 12.06 | 46,236 | +0.04(+0.30%) |
Mar 14, 2008 | 12.45 | 12.45 | 11.98 | 12.02 | 113,337 | -0.30(-2.44%) |
Mar 13, 2008 | 11.78 | 12.56 | 11.64 | 12.32 | 68,191 | +0.37(+3.11%) |
Mar 12, 2008 | 12.41 | 12.52 | 11.93 | 11.95 | 69,043 | -0.43(-3.47%) |
Mar 11, 2008 | 11.76 | 12.38 | 11.65 | 12.38 | 73,317 | +0.94(+8.19%) |
Mar 10, 2008 | 11.49 | 11.54 | 11.37 | 11.44 | 76,908 | -0.05(-0.44%) |
Mar 07, 2008 | 11.16 | 11.71 | 11.16 | 11.49 | 142,674 | +0.22(+1.97%) |
Mar 06, 2008 | 11.44 | 11.58 | 11.25 | 11.27 | 115,564 | -0.23(-1.99%) |
Mar 05, 2008 | 11.78 | 11.78 | 11.41 | 11.50 | 100,015 | -0.25(-2.13%) |
Mar 04, 2008 | 11.77 | 11.85 | 11.50 | 11.75 | 98,619 | -0.17(-1.44%) |
Mar 03, 2008 | 12.10 | 12.10 | 11.66 | 11.92 | 127,053 | -0.14(-1.19%) |
Feb 29, 2008 | 12.05 | 12.36 | 11.98 | 12.06 | 105,172 | -0.14(-1.17%) |
Feb 28, 2008 | 12.43 | 12.61 | 12.16 | 12.21 | 161,689 | -0.30(-2.40%) |
Feb 27, 2008 | 12.69 | 12.96 | 12.45 | 12.51 | 53,962 | -0.33(-2.56%) |
Feb 26, 2008 | 12.71 | 13.13 | 12.67 | 12.84 | 67,677 | +0.01(+0.06%) |
Feb 25, 2008 | 12.53 | 12.86 | 12.17 | 12.83 | 68,804 | +0.33(+2.63%) |
Feb 22, 2008 | 12.37 | 12.53 | 12.03 | 12.50 | 93,961 | +0.17(+1.39%) |
Feb 21, 2008 | 12.57 | 12.66 | 12.33 | 12.33 | 90,620 | -0.13(-1.03%) |
Feb 20, 2008 | 12.27 | 12.60 | 12.19 | 12.46 | 230,836 | +0.12(+0.99%) |
Feb 19, 2008 | 12.43 | 12.55 | 12.19 | 12.34 | 89,950 | +0.04(+0.35%) |
Feb 18, 2008 | 12.23 | 12.41 | 12.16 | 12.29 | 93,337 | +0.00(+0.00%) |
Feb 15, 2008 | 12.23 | 12.41 | 12.16 | 12.29 | 93,337 | +0.00(+0.00%) |
Feb 14, 2008 | 12.71 | 12.71 | 12.28 | 12.29 | 70,218 | -0.36(-2.88%) |
Feb 13, 2008 | 12.57 | 12.84 | 12.54 | 12.66 | 70,660 | +0.09(+0.74%) |
Feb 12, 2008 | 12.48 | 12.65 | 12.35 | 12.56 | 132,535 | +0.12(+0.98%) |
Feb 11, 2008 | 12.37 | 12.54 | 12.31 | 12.44 | 88,203 | +0.07(+0.58%) |
Feb 08, 2008 | 12.44 | 12.52 | 12.30 | 12.37 | 108,985 | -0.14(-1.14%) |
Feb 07, 2008 | 12.16 | 12.57 | 12.16 | 12.51 | 137,587 | +0.32(+2.64%) |
Feb 06, 2008 | 12.52 | 12.70 | 12.17 | 12.19 | 298,742 | -0.25(-2.01%) |
Feb 05, 2008 | 12.28 | 12.57 | 12.28 | 12.44 | 321,217 | -0.14(-1.14%) |
Feb 04, 2008 | 12.86 | 12.86 | 12.25 | 12.59 | 114,907 | -0.36(-2.76%) |
Feb 01, 2008 | 12.79 | 12.97 | 12.28 | 12.94 | 205,420 | +0.18(+1.40%) |
Jan 31, 2008 | 13.10 | 13.11 | 11.53 | 12.76 | 411,625 | -0.99(-7.22%) |
Jan 30, 2008 | 13.71 | 14.09 | 13.59 | 13.76 | 106,184 | +0.09(+0.63%) |
Jan 29, 2008 | 13.54 | 13.68 | 12.84 | 13.67 | 41,461 | +0.34(+2.57%) |
Jan 28, 2008 | 12.63 | 13.40 | 12.63 | 13.33 | 50,259 | +0.70(+5.55%) |
Jan 25, 2008 | 13.43 | 13.70 | 12.63 | 12.63 | 105,336 | -0.83(-6.16%) |
Jan 24, 2008 | 13.09 | 13.61 | 12.73 | 13.46 | 98,011 | +0.41(+3.18%) |
Jan 23, 2008 | 11.91 | 13.23 | 11.91 | 13.04 | 105,076 | +0.83(+6.79%) |
Jan 22, 2008 | 11.38 | 12.63 | 11.30 | 12.21 | 83,621 | +0.59(+5.04%) |
Jan 21, 2008 | 12.29 | 12.81 | 11.46 | 11.63 | 103,008 | +0.00(+0.00%) |
Jan 18, 2008 | 12.29 | 12.81 | 11.46 | 11.63 | 103,008 | -0.81(-6.50%) |
Jan 17, 2008 | 12.74 | 12.79 | 12.41 | 12.44 | 43,285 | -0.23(-1.81%) |
Jan 16, 2008 | 12.41 | 13.14 | 12.33 | 12.66 | 96,088 | +0.33(+2.67%) |
Jan 15, 2008 | 12.22 | 12.54 | 11.71 | 12.34 | 112,316 | -0.04(-0.29%) |
Jan 14, 2008 | 12.61 | 12.66 | 12.26 | 12.37 | 31,240 | -0.11(-0.92%) |
Jan 11, 2008 | 12.72 | 12.98 | 12.46 | 12.49 | 65,845 | -0.38(-2.95%) |
Jan 10, 2008 | 12.24 | 12.89 | 12.21 | 12.86 | 90,817 | +0.39(+3.15%) |
Jan 09, 2008 | 12.44 | 12.57 | 12.15 | 12.47 | 233,765 | -0.02(-0.17%) |
Jan 08, 2008 | 12.81 | 13.09 | 12.42 | 12.49 | 137,024 | -0.49(-3.80%) |
Jan 07, 2008 | 12.86 | 13.31 | 12.84 | 12.99 | 154,425 | +0.16(+1.28%) |
Jan 04, 2008 | 13.11 | 13.45 | 12.34 | 12.82 | 84,770 | -0.29(-2.24%) |
Jan 03, 2008 | 13.51 | 13.81 | 13.11 | 13.11 | 41,359 | -0.34(-2.50%) |
Jan 02, 2008 | 13.65 | 13.91 | 13.33 | 13.45 | 105,595 | -0.35(-2.54%) |
Jan 01, 2008 | 14.07 | 14.40 | 13.63 | 13.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.07 | 14.40 | 13.63 | 13.80 | 73,841 | -0.31(-2.23%) |
Dec 28, 2007 | 14.88 | 14.88 | 14.09 | 14.12 | 48,645 | -0.54(-3.66%) |
Dec 27, 2007 | 15.58 | 15.60 | 14.62 | 14.65 | 36,058 | -0.96(-6.14%) |
Dec 26, 2007 | 15.30 | 15.62 | 15.30 | 15.61 | 46,725 | +0.09(+0.60%) |
Dec 24, 2007 | 15.49 | 15.52 | 14.49 | 15.52 | 29,334 | +0.01(+0.05%) |
Dec 21, 2007 | 15.17 | 15.51 | 15.13 | 15.51 | 231,978 | +0.63(+4.23%) |
Dec 20, 2007 | 15.15 | 15.15 | 14.48 | 14.88 | 87,363 | -0.20(-1.33%) |
Dec 19, 2007 | 14.72 | 15.13 | 14.60 | 15.08 | 101,648 | +0.34(+2.33%) |
Dec 18, 2007 | 14.28 | 14.77 | 13.89 | 14.74 | 53,289 | +0.60(+4.25%) |
Dec 17, 2007 | 14.10 | 14.34 | 14.00 | 14.14 | 40,660 | -0.01(-0.10%) |
Dec 14, 2007 | 14.37 | 14.74 | 14.14 | 14.15 | 66,392 | -0.29(-1.98%) |
Dec 13, 2007 | 14.55 | 14.64 | 14.32 | 14.44 | 73,590 | -0.27(-1.85%) |
Dec 12, 2007 | 14.77 | 14.81 | 14.59 | 14.71 | 71,444 | +0.05(+0.34%) |
Dec 11, 2007 | 14.82 | 14.99 | 14.62 | 14.66 | 121,869 | -0.06(-0.39%) |
Dec 10, 2007 | 14.95 | 15.02 | 14.67 | 14.72 | 47,005 | -0.23(-1.53%) |
Dec 07, 2007 | 15.08 | 15.08 | 14.84 | 14.95 | 23,480 | -0.06(-0.43%) |
Dec 06, 2007 | 14.83 | 15.15 | 14.69 | 15.01 | 60,645 | +0.12(+0.82%) |
Dec 05, 2007 | 14.66 | 14.89 | 14.57 | 14.89 | 50,278 | +0.48(+3.33%) |
Dec 04, 2007 | 14.54 | 14.54 | 14.30 | 14.41 | 68,004 | -0.24(-1.61%) |
Dec 03, 2007 | 15.22 | 15.22 | 14.63 | 14.64 | 28,109 | -0.52(-3.44%) |
Nov 30, 2007 | 15.40 | 15.61 | 15.03 | 15.17 | 99,903 | +0.01(+0.09%) |
Nov 29, 2007 | 15.80 | 15.80 | 15.15 | 15.15 | 104,477 | -0.66(-4.20%) |
Nov 28, 2007 | 15.02 | 15.82 | 15.02 | 15.82 | 74,367 | +0.99(+6.70%) |
Nov 27, 2007 | 14.98 | 15.27 | 14.78 | 14.82 | 73,750 | -0.11(-0.72%) |
Nov 26, 2007 | 15.71 | 15.71 | 14.89 | 14.93 | 33,686 | -0.79(-5.05%) |
Nov 23, 2007 | 15.57 | 15.73 | 15.50 | 15.72 | 13,924 | +0.30(+1.95%) |
Nov 21, 2007 | 15.22 | 15.50 | 15.20 | 15.42 | 26,326 | +0.05(+0.33%) |
Nov 20, 2007 | 15.35 | 15.37 | 14.91 | 15.37 | 96,825 | -0.01(-0.09%) |
Nov 19, 2007 | 15.42 | 15.52 | 15.20 | 15.39 | 115,790 | -0.22(-1.42%) |
Nov 16, 2007 | 15.65 | 15.65 | 15.10 | 15.61 | 227,216 | +0.00(+0.00%) |
Nov 15, 2007 | 15.91 | 16.04 | 15.52 | 15.61 | 22,189 | -0.41(-2.54%) |
Nov 14, 2007 | 16.38 | 16.38 | 15.66 | 16.02 | 62,189 | -0.24(-1.45%) |
Nov 13, 2007 | 15.95 | 16.25 | 15.32 | 16.25 | 78,972 | +0.45(+2.85%) |
Nov 12, 2007 | 15.50 | 15.97 | 15.32 | 15.80 | 38,745 | +0.32(+2.08%) |
Nov 09, 2007 | 15.04 | 15.59 | 15.02 | 15.48 | 53,545 | +0.21(+1.36%) |
Nov 08, 2007 | 14.74 | 15.35 | 14.66 | 15.27 | 54,485 | +0.66(+4.50%) |
Nov 07, 2007 | 14.94 | 15.02 | 14.59 | 14.62 | 74,594 | -0.54(-3.54%) |
Nov 06, 2007 | 14.80 | 15.15 | 14.72 | 15.15 | 113,593 | +0.39(+2.61%) |
Nov 05, 2007 | 14.71 | 14.89 | 14.32 | 14.77 | 70,791 | -0.14(-0.91%) |
Nov 02, 2007 | 15.04 | 15.32 | 14.76 | 14.90 | 58,924 | +0.03(+0.19%) |
Nov 01, 2007 | 15.56 | 15.56 | 14.77 | 14.87 | 144,996 | -0.93(-5.88%) |
Oct 31, 2007 | 15.66 | 15.80 | 15.33 | 15.80 | 38,241 | +0.24(+1.52%) |
Oct 30, 2007 | 15.79 | 15.82 | 15.52 | 15.57 | 53,415 | -0.31(-1.98%) |
Oct 29, 2007 | 16.03 | 16.06 | 15.79 | 15.88 | 29,743 | -0.10(-0.63%) |
Oct 26, 2007 | 15.77 | 15.98 | 15.45 | 15.98 | 38,193 | +0.56(+3.66%) |
Oct 25, 2007 | 15.40 | 15.67 | 15.08 | 15.42 | 119,037 | +0.19(+1.22%) |
Oct 24, 2007 | 15.28 | 15.30 | 14.92 | 15.23 | 49,786 | -0.20(-1.30%) |
Oct 23, 2007 | 15.53 | 15.53 | 15.07 | 15.43 | 29,306 | -0.01(-0.05%) |
Oct 22, 2007 | 15.10 | 15.52 | 15.09 | 15.44 | 42,233 | +0.24(+1.60%) |
Oct 19, 2007 | 15.86 | 15.86 | 15.15 | 15.20 | 58,791 | -0.67(-4.19%) |
Oct 18, 2007 | 15.84 | 15.90 | 15.58 | 15.86 | 37,843 | -0.06(-0.40%) |
Oct 17, 2007 | 16.05 | 16.09 | 15.52 | 15.92 | 52,250 | +0.03(+0.18%) |
Oct 16, 2007 | 15.92 | 15.95 | 15.76 | 15.90 | 30,816 | -0.05(-0.31%) |
Oct 15, 2007 | 16.93 | 16.93 | 15.91 | 15.95 | 55,302 | -1.00(-5.91%) |
Oct 12, 2007 | 16.95 | 17.16 | 16.80 | 16.95 | 56,037 | -0.01(-0.08%) |
Oct 11, 2007 | 17.08 | 17.16 | 16.81 | 16.96 | 43,924 | -0.06(-0.34%) |
Oct 10, 2007 | 16.85 | 17.03 | 16.82 | 17.02 | 120,631 | +0.15(+0.89%) |
Oct 09, 2007 | 16.79 | 16.94 | 16.59 | 16.87 | 68,302 | +0.11(+0.68%) |
Oct 08, 2007 | 16.56 | 16.75 | 16.56 | 16.75 | 31,141 | +0.12(+0.73%) |
Oct 05, 2007 | 16.67 | 16.75 | 16.40 | 16.63 | 76,350 | +0.19(+1.13%) |
Oct 04, 2007 | 16.41 | 16.45 | 16.02 | 16.45 | 31,623 | +0.46(+2.91%) |
Oct 03, 2007 | 16.38 | 16.71 | 15.98 | 15.98 | 36,176 | -0.52(-3.16%) |
Oct 02, 2007 | 16.46 | 16.77 | 16.38 | 16.50 | 50,457 | +0.09(+0.57%) |
Oct 01, 2007 | 16.02 | 16.50 | 15.92 | 16.41 | 60,472 | +0.49(+3.05%) |
Sep 28, 2007 | 16.35 | 16.43 | 15.88 | 15.92 | 48,557 | -0.40(-2.45%) |
Sep 27, 2007 | 16.32 | 16.45 | 16.08 | 16.32 | 40,534 | +0.11(+0.66%) |
Sep 26, 2007 | 16.10 | 16.40 | 15.99 | 16.22 | 38,108 | +0.25(+1.57%) |
Sep 25, 2007 | 16.17 | 16.27 | 15.87 | 15.97 | 93,539 | -0.33(-2.02%) |
Sep 24, 2007 | 16.77 | 16.89 | 16.20 | 16.30 | 37,439 | -0.51(-3.02%) |
Sep 21, 2007 | 17.05 | 17.16 | 16.72 | 16.80 | 100,632 | -0.09(-0.55%) |
Sep 20, 2007 | 17.18 | 17.27 | 16.80 | 16.90 | 38,096 | -0.37(-2.15%) |
Sep 19, 2007 | 16.97 | 17.29 | 16.32 | 17.27 | 58,588 | +0.43(+2.55%) |
Sep 18, 2007 | 15.71 | 16.84 | 15.71 | 16.84 | 75,971 | +1.18(+7.53%) |
Sep 17, 2007 | 15.87 | 15.87 | 15.60 | 15.66 | 20,575 | -0.24(-1.48%) |
Sep 14, 2007 | 15.55 | 15.94 | 15.55 | 15.90 | 30,904 | +0.20(+1.28%) |
Sep 13, 2007 | 15.57 | 15.95 | 15.55 | 15.70 | 10,467 | +0.10(+0.64%) |
Sep 12, 2007 | 15.84 | 15.87 | 15.52 | 15.60 | 21,835 | -0.34(-2.11%) |
Sep 11, 2007 | 15.85 | 15.98 | 15.44 | 15.93 | 54,039 | +0.47(+3.05%) |
Sep 10, 2007 | 15.47 | 15.70 | 15.26 | 15.46 | 21,458 | +0.01(+0.05%) |
Sep 07, 2007 | 15.63 | 15.76 | 15.45 | 15.45 | 38,744 | -0.33(-2.08%) |
Sep 06, 2007 | 15.73 | 15.97 | 15.72 | 15.78 | 30,746 | +0.05(+0.32%) |
Sep 05, 2007 | 16.05 | 16.27 | 15.73 | 15.73 | 25,737 | -0.45(-2.78%) |
Sep 04, 2007 | 15.85 | 16.30 | 15.84 | 16.18 | 27,325 | +0.16(+1.03%) |
Aug 31, 2007 | 16.12 | 16.30 | 15.80 | 16.02 | 49,948 | +0.16(+0.99%) |
Aug 30, 2007 | 16.01 | 16.22 | 15.84 | 15.86 | 35,876 | -0.37(-2.29%) |
Aug 29, 2007 | 15.95 | 16.27 | 15.72 | 16.23 | 49,694 | +0.34(+2.16%) |
Aug 28, 2007 | 16.27 | 16.27 | 15.87 | 15.89 | 32,490 | -0.46(-2.80%) |
Aug 27, 2007 | 16.88 | 16.88 | 16.32 | 16.35 | 43,911 | -0.57(-3.38%) |
Aug 24, 2007 | 16.93 | 17.16 | 16.58 | 16.92 | 62,730 | -0.04(-0.21%) |
Aug 23, 2007 | 17.76 | 17.76 | 16.92 | 16.95 | 129,032 | -0.73(-4.12%) |
Aug 22, 2007 | 17.48 | 17.87 | 17.36 | 17.68 | 117,129 | +0.54(+3.17%) |
Aug 21, 2007 | 16.98 | 17.50 | 16.67 | 17.14 | 57,893 | +0.21(+1.22%) |
Aug 20, 2007 | 17.53 | 17.53 | 16.65 | 16.93 | 53,547 | -0.56(-3.23%) |
Aug 17, 2007 | 17.04 | 18.59 | 17.04 | 17.50 | 272,988 | +0.99(+5.98%) |
Aug 16, 2007 | 15.62 | 16.63 | 15.62 | 16.51 | 345,836 | +0.89(+5.68%) |
Aug 15, 2007 | 15.06 | 15.98 | 15.06 | 15.62 | 134,238 | +0.54(+3.55%) |
Aug 14, 2007 | 15.22 | 15.45 | 15.00 | 15.09 | 45,714 | -0.10(-0.66%) |
Aug 13, 2007 | 15.94 | 16.44 | 15.10 | 15.19 | 56,016 | -0.51(-3.28%) |
Aug 10, 2007 | 15.52 | 16.39 | 15.02 | 15.70 | 153,584 | -0.04(-0.23%) |
Aug 09, 2007 | 15.46 | 16.13 | 15.45 | 15.74 | 78,000 | +0.15(+0.96%) |
Aug 08, 2007 | 14.97 | 15.96 | 14.95 | 15.59 | 160,201 | +0.78(+5.26%) |
Aug 07, 2007 | 14.54 | 14.99 | 14.53 | 14.81 | 129,307 | +0.16(+1.07%) |
Aug 06, 2007 | 14.62 | 14.73 | 14.48 | 14.65 | 144,792 | +0.07(+0.49%) |
Aug 03, 2007 | 14.53 | 14.89 | 14.49 | 14.58 | 192,686 | -0.39(-2.58%) |
Aug 02, 2007 | 14.74 | 15.02 | 14.30 | 14.97 | 328,478 | +0.29(+1.95%) |
Aug 01, 2007 | 14.33 | 14.87 | 14.30 | 14.68 | 205,965 | +0.22(+1.53%) |
Jul 31, 2007 | 14.42 | 14.52 | 14.28 | 14.46 | 135,993 | +0.18(+1.25%) |
Jul 30, 2007 | 14.14 | 14.35 | 13.96 | 14.28 | 153,930 | +0.14(+1.01%) |
Jul 27, 2007 | 14.17 | 14.59 | 13.99 | 14.14 | 117,023 | -0.36(-2.47%) |
Jul 26, 2007 | 14.88 | 14.88 | 14.09 | 14.49 | 60,690 | -0.37(-2.50%) |
Jul 25, 2007 | 14.74 | 15.02 | 14.64 | 14.87 | 43,489 | +0.08(+0.53%) |
Jul 24, 2007 | 15.38 | 15.71 | 14.74 | 14.79 | 71,097 | -0.74(-4.74%) |
Jul 23, 2007 | 15.69 | 16.00 | 15.52 | 15.52 | 36,961 | -0.13(-0.82%) |
Jul 20, 2007 | 16.08 | 16.23 | 15.62 | 15.65 | 202,113 | -0.46(-2.88%) |
Jul 19, 2007 | 16.09 | 16.17 | 16.09 | 16.12 | 39,714 | +0.11(+0.71%) |
Jul 18, 2007 | 16.02 | 16.03 | 15.84 | 16.00 | 99,327 | -0.15(-0.93%) |
Jul 17, 2007 | 15.90 | 16.18 | 15.90 | 16.15 | 114,528 | +0.26(+1.62%) |
Jul 16, 2007 | 16.05 | 16.20 | 15.80 | 15.90 | 228,745 | -0.17(-1.07%) |
Jul 13, 2007 | 15.98 | 16.16 | 15.82 | 16.07 | 138,522 | +0.06(+0.40%) |
Jul 12, 2007 | 15.87 | 16.02 | 15.73 | 16.00 | 67,092 | +0.26(+1.64%) |
Jul 11, 2007 | 15.75 | 15.79 | 15.70 | 15.75 | 56,644 | -0.04(-0.27%) |
Jul 10, 2007 | 15.95 | 15.96 | 15.61 | 15.79 | 135,948 | -0.31(-1.91%) |
Jul 09, 2007 | 16.22 | 16.27 | 15.87 | 16.10 | 89,122 | -0.15(-0.92%) |
Jul 06, 2007 | 16.13 | 16.27 | 16.07 | 16.25 | 5,523 | +0.08(+0.49%) |
Jul 05, 2007 | 16.16 | 16.31 | 15.96 | 16.17 | 42,197 | -0.01(-0.09%) |
Jul 03, 2007 | 16.14 | 16.23 | 16.09 | 16.18 | 13,008 | +0.03(+0.18%) |
Jul 02, 2007 | 16.11 | 16.47 | 16.08 | 16.15 | 87,366 | +0.16(+1.03%) |
Jun 29, 2007 | 16.32 | 16.36 | 15.98 | 15.99 | 104,428 | -0.28(-1.71%) |
Jun 28, 2007 | 16.20 | 16.44 | 16.18 | 16.27 | 53,067 | +0.04(+0.22%) |
Jun 27, 2007 | 15.98 | 16.31 | 15.98 | 16.23 | 200,184 | +0.10(+0.62%) |
Jun 26, 2007 | 16.32 | 16.38 | 16.02 | 16.13 | 51,737 | -0.05(-0.31%) |
Jun 25, 2007 | 16.26 | 16.74 | 16.13 | 16.18 | 62,992 | -0.15(-0.92%) |
Jun 22, 2007 | 16.16 | 16.33 | 16.08 | 16.33 | 264,898 | +0.11(+0.66%) |
Jun 21, 2007 | 16.23 | 16.29 | 16.05 | 16.22 | 53,568 | -0.05(-0.31%) |
Jun 20, 2007 | 16.75 | 16.86 | 16.26 | 16.27 | 38,597 | -0.51(-3.03%) |
Jun 19, 2007 | 16.57 | 16.78 | 16.47 | 16.78 | 23,913 | +0.08(+0.47%) |
Jun 18, 2007 | 16.57 | 16.92 | 16.38 | 16.70 | 38,178 | +0.11(+0.69%) |
Jun 15, 2007 | 16.71 | 16.80 | 16.38 | 16.59 | 116,072 | +0.23(+1.40%) |
Jun 14, 2007 | 16.40 | 16.61 | 16.35 | 16.36 | 31,325 | -0.19(-1.12%) |
Jun 13, 2007 | 16.15 | 16.59 | 16.14 | 16.55 | 51,603 | +0.46(+2.89%) |
Jun 12, 2007 | 16.31 | 16.50 | 16.03 | 16.08 | 30,766 | -0.39(-2.35%) |
Jun 11, 2007 | 16.55 | 16.66 | 16.38 | 16.47 | 20,010 | -0.19(-1.12%) |
Jun 08, 2007 | 16.30 | 16.65 | 16.30 | 16.65 | 33,530 | +0.26(+1.61%) |
Jun 07, 2007 | 16.41 | 16.46 | 16.38 | 16.39 | 90,279 | -0.11(-0.65%) |
Jun 06, 2007 | 16.35 | 16.51 | 16.34 | 16.50 | 155,001 | -0.02(-0.13%) |
Jun 05, 2007 | 16.54 | 16.63 | 16.48 | 16.52 | 145,596 | -0.07(-0.43%) |
Jun 04, 2007 | 16.48 | 16.61 | 16.45 | 16.59 | 95,986 | +0.05(+0.30%) |