Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.56 | 17.24 | 16.56 | 17.00 | 1,047,193 | +0.15(+0.87%) |
May 29, 2008 | 16.56 | 17.08 | 16.16 | 16.85 | 667,719 | -0.08(-0.46%) |
May 28, 2008 | 16.95 | 17.53 | 16.59 | 16.93 | 541,901 | +0.08(+0.47%) |
May 27, 2008 | 16.12 | 17.44 | 16.07 | 16.85 | 790,064 | +0.78(+4.83%) |
May 26, 2008 | 16.61 | 16.72 | 15.85 | 16.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.61 | 16.72 | 15.85 | 16.08 | 852,034 | -0.67(-3.99%) |
May 22, 2008 | 17.34 | 17.44 | 16.52 | 16.74 | 898,391 | -0.24(-1.39%) |
May 21, 2008 | 18.46 | 18.46 | 16.57 | 16.98 | 724,915 | -1.47(-7.99%) |
May 20, 2008 | 19.32 | 19.38 | 18.19 | 18.45 | 560,398 | -1.10(-5.63%) |
May 19, 2008 | 19.52 | 20.51 | 19.07 | 19.55 | 823,756 | +0.01(+0.05%) |
May 16, 2008 | 19.83 | 20.04 | 18.98 | 19.54 | 822,881 | +0.09(+0.45%) |
May 15, 2008 | 18.77 | 19.64 | 18.43 | 19.46 | 871,086 | +0.69(+3.67%) |
May 14, 2008 | 17.20 | 18.80 | 17.20 | 18.77 | 1,297,353 | +1.40(+8.03%) |
May 13, 2008 | 17.25 | 17.60 | 16.84 | 17.37 | 619,541 | +0.02(+0.11%) |
May 12, 2008 | 16.84 | 17.60 | 16.50 | 17.35 | 542,689 | +0.42(+2.50%) |
May 09, 2008 | 16.56 | 17.47 | 16.56 | 16.93 | 558,216 | +0.07(+0.41%) |
May 08, 2008 | 18.20 | 18.76 | 16.55 | 16.86 | 1,230,736 | -1.22(-6.74%) |
May 07, 2008 | 18.67 | 19.05 | 17.96 | 18.08 | 1,001,437 | -0.75(-3.97%) |
May 06, 2008 | 18.68 | 19.07 | 18.16 | 18.83 | 743,938 | -0.31(-1.64%) |
May 05, 2008 | 19.58 | 19.85 | 19.03 | 19.14 | 612,356 | -0.46(-2.36%) |
May 02, 2008 | 19.78 | 20.37 | 19.06 | 19.60 | 634,248 | -0.11(-0.55%) |
May 01, 2008 | 18.75 | 20.08 | 18.33 | 19.71 | 1,114,147 | +1.07(+5.75%) |
Apr 30, 2008 | 21.13 | 21.45 | 18.51 | 18.64 | 1,977,986 | -2.51(-11.85%) |
Apr 29, 2008 | 21.57 | 21.57 | 20.23 | 21.15 | 1,128,852 | -0.30(-1.42%) |
Apr 28, 2008 | 20.37 | 21.58 | 19.76 | 21.45 | 1,162,264 | +1.01(+4.95%) |
Apr 25, 2008 | 20.31 | 20.73 | 19.65 | 20.44 | 906,916 | +0.17(+0.82%) |
Apr 24, 2008 | 19.53 | 20.39 | 18.49 | 20.27 | 1,240,315 | +0.81(+4.14%) |
Apr 23, 2008 | 20.28 | 20.28 | 19.31 | 19.47 | 1,035,257 | -0.69(-3.41%) |
Apr 22, 2008 | 19.66 | 20.22 | 19.56 | 20.15 | 2,002,371 | +0.50(+2.55%) |
Apr 21, 2008 | 20.00 | 20.01 | 19.65 | 19.65 | 1,441,478 | -0.34(-1.72%) |
Apr 18, 2008 | 20.01 | 20.13 | 19.78 | 20.00 | 4,191,938 | -0.53(-2.58%) |
Apr 17, 2008 | 21.02 | 21.23 | 20.12 | 20.53 | 958,595 | -1.56(-7.07%) |
Apr 16, 2008 | 20.74 | 22.42 | 20.22 | 22.09 | 926,838 | +1.56(+7.61%) |
Apr 15, 2008 | 19.81 | 20.64 | 19.55 | 20.53 | 621,041 | +0.87(+4.45%) |
Apr 14, 2008 | 20.01 | 20.53 | 19.30 | 19.65 | 478,113 | -0.38(-1.91%) |
Apr 11, 2008 | 20.13 | 20.92 | 18.88 | 20.04 | 1,129,096 | -0.30(-1.50%) |
Apr 10, 2008 | 19.15 | 20.83 | 18.87 | 20.34 | 864,942 | +1.19(+6.21%) |
Apr 09, 2008 | 20.54 | 21.13 | 19.01 | 19.15 | 650,356 | -1.39(-6.75%) |
Apr 08, 2008 | 22.16 | 22.16 | 19.75 | 20.54 | 964,439 | -0.92(-4.30%) |
Apr 07, 2008 | 21.70 | 22.72 | 21.27 | 21.46 | 1,086,901 | -0.25(-1.13%) |
Apr 04, 2008 | 22.36 | 22.99 | 21.60 | 21.71 | 1,285,851 | -0.68(-3.03%) |
Apr 03, 2008 | 21.80 | 24.06 | 19.60 | 22.38 | 1,513,863 | +0.81(+3.73%) |
Apr 02, 2008 | 20.87 | 21.95 | 20.50 | 21.58 | 1,564,042 | +0.80(+3.83%) |
Apr 01, 2008 | 20.15 | 20.82 | 19.38 | 20.78 | 1,219,330 | +1.80(+9.47%) |
Mar 31, 2008 | 17.94 | 19.41 | 17.94 | 18.98 | 827,747 | +1.04(+5.81%) |
Mar 28, 2008 | 17.84 | 18.92 | 17.60 | 17.94 | 860,849 | -0.56(-3.03%) |
Mar 27, 2008 | 18.55 | 19.57 | 17.81 | 18.50 | 993,451 | +0.01(+0.05%) |
Mar 26, 2008 | 20.37 | 20.93 | 18.20 | 18.49 | 1,089,304 | -2.01(-9.82%) |
Mar 25, 2008 | 18.88 | 20.51 | 18.71 | 20.51 | 1,565,834 | +1.94(+10.42%) |
Mar 24, 2008 | 17.88 | 19.75 | 17.77 | 18.57 | 1,519,379 | +0.85(+4.77%) |
Mar 21, 2008 | 15.74 | 18.18 | 15.74 | 17.73 | 2,002,468 | +0.00(+0.00%) |
Mar 20, 2008 | 15.74 | 18.18 | 15.74 | 17.73 | 2,002,468 | +2.04(+13.03%) |
Mar 19, 2008 | 15.39 | 16.50 | 15.38 | 15.68 | 1,152,636 | +0.37(+2.44%) |
Mar 18, 2008 | 15.12 | 16.20 | 14.16 | 15.31 | 1,487,609 | +1.17(+8.27%) |
Mar 17, 2008 | 14.02 | 15.25 | 13.75 | 14.14 | 1,251,884 | -0.27(-1.84%) |
Mar 14, 2008 | 15.53 | 15.72 | 13.99 | 14.41 | 951,536 | -1.01(-6.57%) |
Mar 13, 2008 | 13.09 | 15.87 | 12.82 | 15.42 | 1,625,858 | +1.87(+13.78%) |
Mar 12, 2008 | 14.05 | 14.67 | 13.32 | 13.55 | 533,014 | -0.44(-3.16%) |
Mar 11, 2008 | 12.80 | 14.47 | 12.29 | 13.99 | 863,506 | +1.56(+12.57%) |
Mar 10, 2008 | 12.78 | 13.54 | 12.18 | 12.43 | 516,433 | -0.28(-2.24%) |
Mar 07, 2008 | 12.63 | 13.85 | 12.28 | 12.72 | 912,914 | -0.11(-0.84%) |
Mar 06, 2008 | 14.04 | 14.28 | 12.73 | 12.82 | 702,540 | -1.34(-9.44%) |
Mar 05, 2008 | 14.40 | 15.01 | 13.61 | 14.16 | 715,632 | -0.11(-0.76%) |
Mar 04, 2008 | 13.85 | 15.06 | 13.57 | 14.27 | 916,925 | +0.14(+0.97%) |
Mar 03, 2008 | 14.74 | 14.74 | 13.83 | 14.13 | 676,955 | -0.75(-5.02%) |
Feb 29, 2008 | 15.68 | 15.72 | 14.59 | 14.88 | 578,938 | -1.05(-6.60%) |
Feb 28, 2008 | 16.66 | 16.79 | 15.73 | 15.93 | 586,389 | -0.85(-5.09%) |
Feb 27, 2008 | 16.51 | 17.59 | 16.22 | 16.78 | 801,050 | +0.24(+1.42%) |
Feb 26, 2008 | 15.99 | 17.98 | 15.95 | 16.55 | 1,621,795 | +0.33(+2.06%) |
Feb 25, 2008 | 14.84 | 16.26 | 14.64 | 16.21 | 817,102 | +1.41(+9.49%) |
Feb 22, 2008 | 14.59 | 15.11 | 14.00 | 14.81 | 359,523 | +0.27(+1.82%) |
Feb 21, 2008 | 15.35 | 15.91 | 14.49 | 14.54 | 667,127 | -0.72(-4.70%) |
Feb 20, 2008 | 14.06 | 15.45 | 13.42 | 15.26 | 1,101,833 | +2.36(+18.28%) |
Feb 19, 2008 | 12.73 | 13.62 | 12.69 | 12.90 | 460,908 | +0.07(+0.54%) |
Feb 18, 2008 | 13.26 | 13.26 | 12.14 | 12.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.26 | 13.26 | 12.14 | 12.83 | 634,161 | -0.42(-3.19%) |
Feb 14, 2008 | 14.03 | 14.16 | 13.26 | 13.26 | 444,163 | -0.81(-5.73%) |
Feb 13, 2008 | 14.17 | 14.48 | 13.66 | 14.06 | 330,613 | +0.41(+3.02%) |
Feb 12, 2008 | 13.50 | 14.76 | 13.36 | 13.65 | 711,968 | +0.24(+1.76%) |
Feb 11, 2008 | 13.25 | 14.22 | 12.56 | 13.41 | 560,571 | +0.15(+1.11%) |
Feb 08, 2008 | 13.26 | 13.51 | 12.97 | 13.27 | 524,400 | -0.05(-0.37%) |
Feb 07, 2008 | 13.02 | 14.63 | 12.93 | 13.31 | 1,044,718 | +0.29(+2.26%) |
Feb 06, 2008 | 13.85 | 15.23 | 12.93 | 13.02 | 929,464 | -0.80(-5.76%) |
Feb 05, 2008 | 14.46 | 15.55 | 13.70 | 13.82 | 1,110,839 | -0.98(-6.64%) |
Feb 04, 2008 | 17.06 | 17.06 | 14.60 | 14.80 | 856,617 | -2.19(-12.90%) |
Feb 01, 2008 | 15.80 | 17.37 | 15.23 | 16.99 | 1,287,515 | +1.23(+7.79%) |
Jan 31, 2008 | 12.78 | 15.93 | 12.74 | 15.76 | 1,708,112 | +2.39(+17.85%) |
Jan 30, 2008 | 14.24 | 14.73 | 13.28 | 13.37 | 1,376,108 | -0.82(-5.75%) |
Jan 29, 2008 | 11.67 | 14.32 | 11.67 | 14.19 | 1,974,734 | +2.44(+20.74%) |
Jan 28, 2008 | 10.65 | 11.81 | 9.925 | 11.75 | 1,030,841 | +1.10(+10.33%) |
Jan 25, 2008 | 10.96 | 11.35 | 10.32 | 10.65 | 1,113,648 | -0.03(-0.28%) |
Jan 24, 2008 | 10.46 | 11.66 | 9.826 | 10.68 | 1,118,263 | +0.09(+0.84%) |
Jan 23, 2008 | 8.441 | 10.97 | 8.254 | 10.59 | 1,662,295 | +2.14(+25.35%) |
Jan 22, 2008 | 7.389 | 8.578 | 6.918 | 8.451 | 1,233,351 | +0.77(+9.97%) |
Jan 21, 2008 | 9.040 | 9.040 | 7.586 | 7.684 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.040 | 9.040 | 7.586 | 7.684 | 860,661 | -0.58(-7.02%) |
Jan 17, 2008 | 8.303 | 8.372 | 7.773 | 8.264 | 627,296 | +0.34(+4.34%) |
Jan 16, 2008 | 7.733 | 8.569 | 7.635 | 7.920 | 685,848 | +0.15(+1.90%) |
Jan 15, 2008 | 8.401 | 8.401 | 7.665 | 7.773 | 661,751 | -0.77(-8.98%) |
Jan 14, 2008 | 8.716 | 8.834 | 8.254 | 8.539 | 662,553 | -0.09(-1.03%) |
Jan 11, 2008 | 8.755 | 9.079 | 8.401 | 8.627 | 1,062,389 | -0.12(-1.35%) |
Jan 10, 2008 | 8.932 | 9.394 | 8.598 | 8.745 | 2,407,496 | -0.29(-3.26%) |
Jan 09, 2008 | 9.610 | 9.777 | 8.677 | 9.040 | 1,042,760 | -0.61(-6.31%) |
Jan 08, 2008 | 11.24 | 11.34 | 9.581 | 9.649 | 1,055,596 | -1.62(-14.39%) |
Jan 07, 2008 | 11.79 | 11.89 | 11.06 | 11.27 | 672,140 | -0.37(-3.21%) |
Jan 04, 2008 | 13.00 | 13.00 | 11.31 | 11.64 | 991,463 | -1.12(-8.78%) |
Jan 03, 2008 | 13.43 | 13.71 | 12.33 | 12.76 | 759,351 | -0.69(-5.11%) |
Jan 02, 2008 | 14.31 | 14.53 | 13.36 | 13.45 | 480,591 | -0.86(-6.04%) |
Jan 01, 2008 | 14.32 | 14.84 | 13.66 | 14.32 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.32 | 14.84 | 13.66 | 14.32 | 770,582 | -0.28(-1.89%) |
Dec 28, 2007 | 15.48 | 15.48 | 14.54 | 14.59 | 461,582 | -0.44(-2.94%) |
Dec 27, 2007 | 15.40 | 16.05 | 14.94 | 15.03 | 663,256 | -0.50(-3.23%) |
Dec 26, 2007 | 15.94 | 16.35 | 15.28 | 15.54 | 570,036 | -0.66(-4.07%) |
Dec 24, 2007 | 15.87 | 17.10 | 15.87 | 16.19 | 521,000 | -1.20(-6.89%) |
Dec 21, 2007 | 15.26 | 17.39 | 14.31 | 17.39 | 1,698,378 | +2.49(+16.68%) |
Dec 20, 2007 | 15.02 | 15.11 | 14.27 | 14.91 | 395,571 | -0.23(-1.49%) |
Dec 19, 2007 | 14.25 | 15.28 | 14.05 | 15.13 | 705,139 | +0.56(+3.84%) |
Dec 18, 2007 | 14.79 | 14.95 | 14.43 | 14.57 | 633,911 | +0.32(+2.28%) |
Dec 17, 2007 | 14.52 | 15.03 | 14.02 | 14.25 | 555,194 | -0.59(-3.97%) |
Dec 14, 2007 | 14.89 | 14.99 | 14.36 | 14.84 | 510,975 | -0.20(-1.31%) |
Dec 13, 2007 | 15.66 | 15.70 | 14.78 | 15.03 | 533,999 | -0.67(-4.26%) |
Dec 12, 2007 | 16.22 | 16.82 | 15.49 | 15.70 | 728,886 | +0.00(+0.00%) |
Dec 11, 2007 | 16.58 | 16.80 | 14.69 | 15.70 | 774,125 | -0.77(-4.65%) |
Dec 10, 2007 | 16.21 | 16.95 | 16.03 | 16.47 | 895,249 | +0.27(+1.64%) |
Dec 07, 2007 | 15.92 | 16.30 | 15.55 | 16.20 | 443,345 | +0.28(+1.73%) |
Dec 06, 2007 | 14.30 | 15.98 | 13.77 | 15.93 | 783,611 | +1.57(+10.95%) |
Dec 05, 2007 | 14.70 | 14.72 | 14.05 | 14.36 | 351,098 | +0.00(+0.00%) |
Dec 04, 2007 | 15.10 | 15.10 | 14.25 | 14.36 | 410,073 | -1.22(-7.82%) |
Dec 03, 2007 | 13.28 | 15.57 | 13.27 | 15.57 | 402,491 | +2.14(+15.95%) |
Nov 30, 2007 | 14.13 | 14.25 | 13.36 | 13.43 | 692,899 | +0.22(+1.64%) |
Nov 29, 2007 | 13.63 | 14.24 | 12.91 | 13.22 | 473,768 | -0.75(-5.35%) |
Nov 28, 2007 | 12.54 | 14.19 | 12.54 | 13.96 | 644,677 | +1.53(+12.33%) |
Nov 27, 2007 | 12.75 | 13.17 | 11.79 | 12.43 | 1,150,099 | -0.19(-1.48%) |
Nov 26, 2007 | 13.61 | 13.79 | 12.53 | 12.62 | 640,039 | -1.41(-10.08%) |
Nov 23, 2007 | 14.08 | 14.35 | 13.98 | 14.03 | 96,577 | +0.08(+0.56%) |
Nov 21, 2007 | 14.84 | 14.84 | 13.56 | 13.95 | 482,744 | -0.88(-5.96%) |
Nov 20, 2007 | 14.64 | 14.98 | 13.83 | 14.84 | 550,665 | +0.28(+1.89%) |
Nov 19, 2007 | 14.50 | 14.69 | 13.80 | 14.56 | 380,825 | -0.13(-0.87%) |
Nov 16, 2007 | 14.40 | 14.92 | 13.83 | 14.69 | 378,823 | +0.35(+2.47%) |
Nov 15, 2007 | 14.47 | 14.80 | 13.95 | 14.34 | 483,091 | -0.30(-2.08%) |
Nov 14, 2007 | 15.10 | 15.78 | 14.53 | 14.64 | 534,752 | -0.39(-2.61%) |
Nov 13, 2007 | 14.74 | 15.46 | 14.49 | 15.03 | 577,786 | +0.42(+2.89%) |
Nov 12, 2007 | 16.57 | 16.57 | 14.43 | 14.61 | 589,947 | -0.98(-6.30%) |
Nov 09, 2007 | 15.72 | 15.91 | 15.17 | 15.59 | 546,492 | -0.40(-2.52%) |
Nov 08, 2007 | 16.96 | 17.16 | 15.53 | 16.00 | 678,790 | -0.96(-5.68%) |
Nov 07, 2007 | 16.34 | 16.96 | 16.26 | 16.96 | 278,436 | -0.05(-0.29%) |
Nov 06, 2007 | 16.27 | 17.01 | 15.97 | 17.01 | 385,236 | +0.55(+3.34%) |
Nov 05, 2007 | 15.77 | 17.67 | 15.72 | 16.46 | 797,244 | +0.04(+0.24%) |
Nov 02, 2007 | 15.23 | 16.45 | 14.54 | 16.42 | 719,294 | +1.19(+7.81%) |
Nov 01, 2007 | 15.23 | 15.66 | 14.77 | 15.23 | 634,623 | -0.58(-3.67%) |
Oct 31, 2007 | 16.52 | 16.94 | 15.23 | 15.81 | 906,648 | -0.75(-4.51%) |
Oct 30, 2007 | 15.07 | 16.56 | 14.81 | 16.56 | 508,187 | +1.13(+7.32%) |
Oct 29, 2007 | 15.52 | 16.10 | 14.71 | 15.43 | 622,615 | +0.05(+0.32%) |
Oct 26, 2007 | 15.96 | 16.70 | 15.23 | 15.38 | 1,019,712 | -0.33(-2.13%) |
Oct 25, 2007 | 15.27 | 16.00 | 14.51 | 15.71 | 918,555 | +0.22(+1.39%) |
Oct 24, 2007 | 14.32 | 15.60 | 14.00 | 15.50 | 724,891 | +1.13(+7.87%) |
Oct 23, 2007 | 14.57 | 15.23 | 13.98 | 14.37 | 795,620 | +0.51(+3.69%) |
Oct 22, 2007 | 13.05 | 14.49 | 12.87 | 13.86 | 890,976 | +0.81(+6.18%) |
Oct 19, 2007 | 13.07 | 13.76 | 13.02 | 13.05 | 553,921 | -0.12(-0.90%) |
Oct 18, 2007 | 13.67 | 13.67 | 13.12 | 13.17 | 601,345 | -0.57(-4.15%) |
Oct 17, 2007 | 14.44 | 14.64 | 13.64 | 13.74 | 687,848 | -0.51(-3.59%) |
Oct 16, 2007 | 14.83 | 15.19 | 14.25 | 14.25 | 401,779 | -0.90(-5.97%) |
Oct 15, 2007 | 15.45 | 15.63 | 14.74 | 15.15 | 481,361 | -0.29(-1.91%) |
Oct 12, 2007 | 15.84 | 15.93 | 15.14 | 15.45 | 279,963 | -0.37(-2.36%) |
Oct 11, 2007 | 15.71 | 16.02 | 15.51 | 15.82 | 583,638 | +0.31(+2.03%) |
Oct 10, 2007 | 15.28 | 15.59 | 15.04 | 15.51 | 568,983 | +0.29(+1.87%) |
Oct 09, 2007 | 15.75 | 15.75 | 14.99 | 15.22 | 779,642 | -0.51(-3.25%) |
Oct 08, 2007 | 17.09 | 17.09 | 15.68 | 15.73 | 416,840 | -1.22(-7.19%) |
Oct 05, 2007 | 16.30 | 17.20 | 15.63 | 16.95 | 938,502 | +0.92(+5.76%) |
Oct 04, 2007 | 16.83 | 16.91 | 15.46 | 16.03 | 737,816 | -0.41(-2.51%) |
Oct 03, 2007 | 15.91 | 16.85 | 15.58 | 16.44 | 1,022,967 | +0.53(+3.34%) |
Oct 02, 2007 | 14.65 | 16.11 | 14.65 | 15.91 | 1,225,182 | +1.47(+10.21%) |
Oct 01, 2007 | 13.95 | 14.49 | 13.81 | 14.43 | 789,310 | +0.56(+4.04%) |
Sep 28, 2007 | 13.98 | 14.49 | 13.64 | 13.87 | 653,247 | +0.02(+0.14%) |
Sep 27, 2007 | 14.01 | 14.95 | 13.77 | 13.86 | 1,050,243 | -0.06(-0.42%) |
Sep 26, 2007 | 14.99 | 15.07 | 13.81 | 13.91 | 874,693 | -0.84(-5.66%) |
Sep 25, 2007 | 14.58 | 15.23 | 14.35 | 14.75 | 1,135,728 | -0.14(-0.92%) |
Sep 24, 2007 | 16.53 | 16.54 | 14.74 | 14.89 | 1,452,327 | -1.48(-9.06%) |
Sep 21, 2007 | 17.39 | 17.41 | 16.28 | 16.37 | 1,490,185 | -0.87(-5.07%) |
Sep 20, 2007 | 18.77 | 18.87 | 16.95 | 17.25 | 866,755 | -1.46(-7.83%) |
Sep 19, 2007 | 18.96 | 20.38 | 18.27 | 18.71 | 1,572,515 | -0.09(-0.47%) |
Sep 18, 2007 | 17.90 | 18.90 | 16.94 | 18.80 | 970,253 | +1.17(+6.63%) |
Sep 17, 2007 | 16.95 | 17.70 | 16.71 | 17.63 | 857,088 | +0.53(+3.10%) |
Sep 14, 2007 | 16.61 | 17.10 | 16.19 | 17.10 | 670,038 | +0.13(+0.75%) |
Sep 13, 2007 | 17.13 | 17.29 | 16.78 | 16.97 | 492,759 | -0.04(-0.23%) |
Sep 12, 2007 | 16.61 | 17.26 | 16.41 | 17.01 | 847,216 | +0.30(+1.82%) |
Sep 11, 2007 | 15.73 | 16.70 | 15.73 | 16.70 | 389,872 | +1.03(+6.58%) |
Sep 10, 2007 | 16.78 | 16.94 | 15.49 | 15.67 | 598,190 | -1.27(-7.48%) |
Sep 07, 2007 | 15.94 | 16.94 | 15.94 | 16.94 | 323,926 | +0.50(+3.05%) |
Sep 06, 2007 | 16.92 | 16.95 | 16.29 | 16.44 | 342,244 | -0.41(-2.45%) |
Sep 05, 2007 | 17.64 | 17.69 | 16.59 | 16.85 | 598,801 | -1.14(-6.34%) |
Sep 04, 2007 | 17.57 | 18.39 | 17.50 | 17.99 | 562,063 | +0.19(+1.05%) |
Aug 31, 2007 | 17.23 | 17.82 | 17.16 | 17.81 | 1,110,082 | +1.19(+7.16%) |
Aug 30, 2007 | 15.97 | 16.67 | 15.82 | 16.62 | 599,005 | +0.45(+2.80%) |
Aug 29, 2007 | 16.21 | 16.46 | 15.38 | 16.16 | 792,058 | +0.26(+1.61%) |
Aug 28, 2007 | 16.88 | 16.96 | 15.60 | 15.91 | 1,155,267 | -1.07(-6.31%) |
Aug 27, 2007 | 18.66 | 18.87 | 16.95 | 16.98 | 849,446 | -1.68(-9.00%) |
Aug 24, 2007 | 17.97 | 19.11 | 17.83 | 18.66 | 660,981 | +0.33(+1.82%) |
Aug 23, 2007 | 19.37 | 19.62 | 18.24 | 18.33 | 745,347 | -1.02(-5.28%) |
Aug 22, 2007 | 19.48 | 20.05 | 18.73 | 19.35 | 794,093 | +0.09(+0.46%) |
Aug 21, 2007 | 19.01 | 19.40 | 18.24 | 19.26 | 818,619 | +0.10(+0.51%) |
Aug 20, 2007 | 18.51 | 19.43 | 18.27 | 19.16 | 858,919 | +0.59(+3.17%) |
Aug 17, 2007 | 17.88 | 19.53 | 16.37 | 18.57 | 1,242,380 | +2.15(+13.11%) |
Aug 16, 2007 | 15.34 | 17.02 | 15.24 | 16.42 | 1,643,123 | +0.69(+4.37%) |
Aug 15, 2007 | 18.71 | 18.97 | 15.25 | 15.73 | 1,618,310 | -3.07(-16.31%) |
Aug 14, 2007 | 19.68 | 19.79 | 18.52 | 18.80 | 859,937 | -0.95(-4.83%) |
Aug 13, 2007 | 19.80 | 20.33 | 18.57 | 19.75 | 770,687 | -0.05(-0.25%) |
Aug 10, 2007 | 20.28 | 21.00 | 19.24 | 19.80 | 1,568,037 | -0.48(-2.37%) |
Aug 09, 2007 | 19.46 | 21.55 | 18.46 | 20.28 | 2,382,276 | +0.66(+3.36%) |
Aug 08, 2007 | 17.95 | 22.18 | 17.85 | 19.62 | 3,454,913 | +1.90(+10.70%) |
Aug 07, 2007 | 16.56 | 17.82 | 16.21 | 17.73 | 1,398,014 | +1.03(+6.18%) |
Aug 06, 2007 | 17.03 | 17.20 | 15.39 | 16.69 | 1,551,754 | +0.06(+0.35%) |
Aug 03, 2007 | 16.90 | 18.19 | 16.52 | 16.64 | 1,886,749 | -1.55(-8.54%) |
Aug 02, 2007 | 18.11 | 18.82 | 17.97 | 18.19 | 1,784,601 | +0.26(+1.42%) |
Aug 01, 2007 | 18.46 | 19.16 | 16.12 | 17.93 | 3,003,283 | -1.23(-6.41%) |
Jul 31, 2007 | 19.47 | 19.79 | 19.01 | 19.16 | 1,585,956 | -0.19(-0.96%) |
Jul 30, 2007 | 19.52 | 19.65 | 19.06 | 19.35 | 1,151,937 | +0.18(+0.92%) |
Jul 27, 2007 | 19.28 | 19.59 | 18.55 | 19.17 | 1,723,272 | -0.17(-0.86%) |
Jul 26, 2007 | 19.87 | 20.05 | 18.87 | 19.34 | 1,736,889 | -1.36(-6.55%) |
Jul 25, 2007 | 21.86 | 21.86 | 20.24 | 20.69 | 1,426,313 | -0.37(-1.77%) |
Jul 24, 2007 | 21.81 | 21.93 | 20.89 | 21.07 | 1,515,583 | -1.07(-4.84%) |
Jul 23, 2007 | 23.44 | 23.58 | 22.11 | 22.14 | 1,125,551 | -1.37(-5.81%) |
Jul 20, 2007 | 23.54 | 23.66 | 22.91 | 23.50 | 1,275,862 | -0.10(-0.42%) |
Jul 19, 2007 | 23.74 | 23.98 | 23.51 | 23.60 | 383,257 | -0.05(-0.21%) |
Jul 18, 2007 | 24.17 | 24.56 | 23.27 | 23.65 | 1,133,224 | -0.81(-3.29%) |
Jul 17, 2007 | 25.01 | 25.06 | 24.33 | 24.46 | 1,130,741 | -0.56(-2.24%) |
Jul 16, 2007 | 25.23 | 25.54 | 24.82 | 25.02 | 789,921 | -0.28(-1.09%) |
Jul 13, 2007 | 24.79 | 25.55 | 24.62 | 25.29 | 1,290,516 | +0.60(+2.43%) |
Jul 12, 2007 | 24.40 | 24.83 | 24.10 | 24.69 | 925,475 | +0.36(+1.49%) |
Jul 11, 2007 | 24.23 | 24.49 | 23.81 | 24.33 | 987,859 | -0.05(-0.20%) |
Jul 10, 2007 | 25.53 | 25.53 | 24.32 | 24.38 | 1,650,367 | -1.43(-5.56%) |
Jul 09, 2007 | 26.14 | 26.14 | 25.71 | 25.81 | 1,324,303 | -0.45(-1.72%) |
Jul 06, 2007 | 25.06 | 26.49 | 25.31 | 26.27 | 1,362,379 | +0.61(+2.37%) |
Jul 05, 2007 | 25.61 | 25.75 | 25.24 | 25.66 | 715,630 | +0.10(+0.38%) |
Jul 03, 2007 | 26.19 | 26.50 | 25.55 | 25.56 | 634,827 | -0.55(-2.11%) |
Jul 02, 2007 | 26.28 | 26.29 | 25.55 | 26.11 | 1,057,955 | -0.18(-0.67%) |
Jun 29, 2007 | 27.19 | 27.26 | 26.08 | 26.29 | 853,119 | -0.77(-2.83%) |
Jun 28, 2007 | 27.12 | 27.49 | 26.94 | 27.05 | 695,480 | -0.48(-1.75%) |
Jun 27, 2007 | 26.64 | 27.53 | 26.25 | 27.53 | 785,528 | +0.89(+3.36%) |
Jun 26, 2007 | 27.17 | 27.51 | 26.53 | 26.64 | 790,735 | -0.53(-1.95%) |
Jun 25, 2007 | 27.42 | 27.88 | 26.98 | 27.17 | 723,433 | -0.29(-1.07%) |
Jun 22, 2007 | 28.27 | 28.28 | 27.19 | 27.46 | 992,540 | -0.90(-3.19%) |
Jun 21, 2007 | 28.25 | 28.53 | 27.77 | 28.37 | 614,371 | +0.12(+0.42%) |
Jun 20, 2007 | 28.74 | 28.86 | 28.25 | 28.25 | 808,035 | -0.42(-1.47%) |
Jun 19, 2007 | 28.88 | 28.99 | 28.25 | 28.67 | 692,631 | -0.20(-0.68%) |
Jun 18, 2007 | 29.30 | 29.47 | 28.57 | 28.87 | 737,307 | -0.43(-1.48%) |
Jun 15, 2007 | 29.82 | 30.03 | 29.22 | 29.30 | 808,035 | -0.07(-0.23%) |
Jun 14, 2007 | 29.28 | 29.65 | 29.06 | 29.37 | 608,367 | +0.09(+0.30%) |
Jun 13, 2007 | 29.48 | 29.85 | 28.69 | 29.28 | 863,092 | -0.02(-0.07%) |
Jun 12, 2007 | 29.84 | 29.97 | 29.16 | 29.30 | 952,342 | -0.64(-2.13%) |
Jun 11, 2007 | 31.44 | 31.44 | 29.83 | 29.94 | 1,073,242 | -1.62(-5.14%) |
Jun 08, 2007 | 30.71 | 31.67 | 29.96 | 31.56 | 1,347,109 | +0.85(+2.78%) |
Jun 07, 2007 | 32.52 | 31.98 | 30.53 | 30.71 | 1,722,012 | -1.82(-5.59%) |
Jun 06, 2007 | 34.03 | 33.16 | 32.43 | 32.52 | 752,877 | -0.88(-2.65%) |
Jun 05, 2007 | 34.02 | 34.08 | 33.16 | 33.41 | 712,883 | -0.84(-2.44%) |
Jun 04, 2007 | 33.86 | 34.47 | 33.51 | 34.24 | 530,515 | +0.38(+1.13%) |