Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.42 | 15.60 | 15.31 | 15.36 | 299,200 | -0.01(-0.09%) |
May 29, 2008 | 15.30 | 16.00 | 15.19 | 15.38 | 880,000 | +0.06(+0.37%) |
May 28, 2008 | 15.18 | 15.34 | 14.82 | 15.32 | 479,952 | +0.27(+1.77%) |
May 27, 2008 | 14.73 | 15.21 | 14.68 | 15.05 | 474,281 | +0.32(+2.19%) |
May 26, 2008 | 14.93 | 15.10 | 14.50 | 14.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.93 | 15.10 | 14.50 | 14.73 | 507,392 | -0.30(-1.99%) |
May 22, 2008 | 14.51 | 15.19 | 14.43 | 15.03 | 647,641 | +0.49(+3.37%) |
May 21, 2008 | 14.86 | 15.13 | 14.42 | 14.54 | 561,869 | -0.34(-2.26%) |
May 20, 2008 | 15.04 | 15.27 | 14.62 | 14.88 | 849,003 | -0.21(-1.41%) |
May 19, 2008 | 14.86 | 15.60 | 14.86 | 15.09 | 779,936 | +0.25(+1.69%) |
May 16, 2008 | 14.96 | 14.96 | 14.53 | 14.84 | 550,475 | -0.02(-0.11%) |
May 15, 2008 | 14.32 | 14.89 | 14.22 | 14.85 | 465,696 | +0.51(+3.53%) |
May 14, 2008 | 14.08 | 14.70 | 14.02 | 14.35 | 724,452 | +0.32(+2.28%) |
May 13, 2008 | 14.32 | 14.34 | 13.96 | 14.03 | 690,868 | -0.19(-1.31%) |
May 12, 2008 | 13.23 | 14.74 | 13.23 | 14.21 | 2,956,906 | +1.59(+12.62%) |
May 09, 2008 | 12.27 | 12.85 | 12.27 | 12.62 | 267,140 | +0.11(+0.90%) |
May 08, 2008 | 12.55 | 12.84 | 12.37 | 12.51 | 362,544 | +0.03(+0.26%) |
May 07, 2008 | 12.96 | 13.12 | 12.47 | 12.47 | 524,450 | -0.45(-3.46%) |
May 06, 2008 | 13.22 | 13.22 | 12.80 | 12.92 | 1,040,513 | -0.36(-2.68%) |
May 05, 2008 | 13.02 | 13.41 | 12.92 | 13.28 | 406,737 | +0.31(+2.37%) |
May 02, 2008 | 13.07 | 13.36 | 12.87 | 12.97 | 428,816 | -0.04(-0.29%) |
May 01, 2008 | 12.70 | 13.12 | 12.63 | 13.01 | 843,414 | +0.29(+2.26%) |
Apr 30, 2008 | 12.93 | 13.16 | 12.63 | 12.72 | 301,942 | -0.15(-1.13%) |
Apr 29, 2008 | 12.76 | 12.98 | 12.67 | 12.87 | 399,922 | +0.12(+0.95%) |
Apr 28, 2008 | 12.36 | 13.03 | 12.36 | 12.74 | 744,003 | +0.18(+1.46%) |
Apr 25, 2008 | 12.53 | 12.84 | 12.12 | 12.56 | 542,820 | +0.11(+0.89%) |
Apr 24, 2008 | 12.11 | 12.65 | 11.95 | 12.45 | 592,127 | +0.43(+3.61%) |
Apr 23, 2008 | 12.04 | 12.12 | 11.76 | 12.02 | 401,453 | +0.01(+0.04%) |
Apr 22, 2008 | 12.00 | 12.12 | 11.65 | 12.01 | 526,602 | -0.06(-0.51%) |
Apr 21, 2008 | 12.00 | 12.08 | 11.72 | 12.07 | 482,003 | -0.06(-0.47%) |
Apr 18, 2008 | 12.15 | 12.28 | 11.98 | 12.13 | 677,850 | +0.08(+0.63%) |
Apr 17, 2008 | 12.33 | 12.33 | 11.82 | 12.06 | 386,212 | -0.30(-2.44%) |
Apr 16, 2008 | 11.96 | 12.39 | 11.93 | 12.36 | 334,192 | +0.60(+5.08%) |
Apr 15, 2008 | 11.60 | 11.78 | 11.35 | 11.76 | 400,672 | +0.19(+1.65%) |
Apr 14, 2008 | 11.57 | 11.83 | 11.45 | 11.57 | 379,419 | -0.05(-0.42%) |
Apr 11, 2008 | 12.11 | 12.11 | 11.55 | 11.62 | 559,298 | -0.63(-5.14%) |
Apr 10, 2008 | 12.10 | 12.55 | 11.87 | 12.25 | 455,614 | +0.16(+1.36%) |
Apr 09, 2008 | 12.53 | 12.56 | 12.00 | 12.08 | 648,860 | -0.41(-3.25%) |
Apr 08, 2008 | 12.64 | 12.71 | 12.30 | 12.49 | 842,105 | -0.16(-1.28%) |
Apr 07, 2008 | 12.40 | 12.72 | 12.24 | 12.65 | 749,199 | +0.37(+3.02%) |
Apr 04, 2008 | 12.40 | 12.47 | 12.03 | 12.28 | 695,684 | -0.22(-1.74%) |
Apr 03, 2008 | 12.50 | 12.85 | 12.17 | 12.50 | 726,559 | -0.15(-1.21%) |
Apr 02, 2008 | 12.53 | 12.90 | 12.40 | 12.65 | 1,047,987 | +0.03(+0.23%) |
Apr 01, 2008 | 12.19 | 12.84 | 12.19 | 12.62 | 1,068,489 | +0.54(+4.45%) |
Mar 31, 2008 | 11.76 | 12.38 | 11.50 | 12.08 | 830,585 | +0.23(+1.98%) |
Mar 28, 2008 | 11.76 | 12.15 | 11.39 | 11.85 | 1,377,411 | +0.03(+0.23%) |
Mar 27, 2008 | 12.52 | 12.61 | 11.78 | 11.82 | 571,041 | -0.79(-6.23%) |
Mar 26, 2008 | 12.52 | 12.72 | 12.14 | 12.61 | 561,899 | -0.09(-0.72%) |
Mar 25, 2008 | 12.55 | 12.78 | 12.16 | 12.70 | 607,981 | +0.12(+0.96%) |
Mar 24, 2008 | 12.47 | 12.97 | 12.43 | 12.58 | 715,284 | +0.03(+0.26%) |
Mar 21, 2008 | 11.73 | 12.65 | 11.54 | 12.54 | 1,585,916 | +0.00(+0.00%) |
Mar 20, 2008 | 11.73 | 12.65 | 11.54 | 12.54 | 1,585,916 | +1.09(+9.54%) |
Mar 19, 2008 | 12.13 | 12.14 | 11.44 | 11.45 | 753,766 | -0.63(-5.19%) |
Mar 18, 2008 | 11.38 | 12.14 | 11.32 | 12.08 | 2,498,460 | +1.23(+11.36%) |
Mar 17, 2008 | 10.49 | 11.13 | 10.13 | 10.85 | 1,485,681 | -0.12(-1.08%) |
Mar 14, 2008 | 11.53 | 11.53 | 10.52 | 10.97 | 925,056 | -0.44(-3.85%) |
Mar 13, 2008 | 10.63 | 11.56 | 10.42 | 11.40 | 668,232 | +0.56(+5.19%) |
Mar 12, 2008 | 11.38 | 11.64 | 10.76 | 10.84 | 662,981 | -0.60(-5.27%) |
Mar 11, 2008 | 10.32 | 11.44 | 10.32 | 11.44 | 860,289 | +1.43(+14.33%) |
Mar 10, 2008 | 11.03 | 11.06 | 9.956 | 10.01 | 1,410,694 | -1.00(-9.05%) |
Mar 07, 2008 | 10.69 | 11.50 | 10.62 | 11.01 | 647,310 | +0.09(+0.84%) |
Mar 06, 2008 | 11.44 | 11.60 | 10.90 | 10.91 | 763,503 | -0.64(-5.52%) |
Mar 05, 2008 | 11.97 | 12.16 | 11.50 | 11.55 | 1,033,757 | -0.85(-6.82%) |
Mar 04, 2008 | 11.87 | 12.50 | 11.84 | 12.40 | 681,277 | +0.38(+3.20%) |
Mar 03, 2008 | 11.71 | 12.17 | 11.52 | 12.01 | 623,842 | +0.28(+2.41%) |
Feb 29, 2008 | 12.34 | 12.34 | 11.66 | 11.73 | 703,949 | -0.79(-6.28%) |
Feb 28, 2008 | 13.00 | 13.00 | 12.36 | 12.52 | 763,692 | -0.67(-5.08%) |
Feb 27, 2008 | 12.67 | 13.19 | 12.64 | 13.19 | 685,547 | +0.37(+2.88%) |
Feb 26, 2008 | 12.68 | 13.18 | 12.68 | 12.82 | 569,239 | +0.03(+0.21%) |
Feb 25, 2008 | 12.18 | 12.87 | 12.00 | 12.79 | 639,301 | +0.59(+4.83%) |
Feb 22, 2008 | 12.32 | 12.36 | 11.83 | 12.20 | 645,143 | -0.15(-1.24%) |
Feb 21, 2008 | 13.08 | 13.27 | 12.29 | 12.35 | 724,300 | -0.81(-6.15%) |
Feb 20, 2008 | 12.37 | 13.34 | 12.37 | 13.16 | 742,859 | +0.76(+6.12%) |
Feb 19, 2008 | 12.59 | 12.96 | 12.36 | 12.40 | 483,857 | +0.01(+0.09%) |
Feb 18, 2008 | 12.61 | 12.82 | 12.14 | 12.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.61 | 12.82 | 12.14 | 12.39 | 367,326 | -0.31(-2.44%) |
Feb 14, 2008 | 12.88 | 13.04 | 12.48 | 12.70 | 535,406 | -0.17(-1.32%) |
Feb 13, 2008 | 12.92 | 13.00 | 12.62 | 12.87 | 557,703 | -0.02(-0.13%) |
Feb 12, 2008 | 12.50 | 13.00 | 12.43 | 12.89 | 1,157,988 | +1.43(+12.47%) |
Feb 11, 2008 | 11.12 | 11.47 | 10.93 | 11.46 | 489,060 | +0.38(+3.42%) |
Feb 08, 2008 | 11.47 | 11.49 | 10.93 | 11.08 | 396,525 | -0.40(-3.47%) |
Feb 07, 2008 | 11.07 | 11.63 | 11.07 | 11.48 | 723,787 | +0.37(+3.29%) |
Feb 06, 2008 | 11.40 | 11.44 | 11.08 | 11.11 | 389,093 | -0.17(-1.53%) |
Feb 05, 2008 | 11.62 | 11.75 | 11.05 | 11.29 | 685,193 | -0.60(-5.07%) |
Feb 04, 2008 | 11.90 | 11.99 | 11.71 | 11.89 | 415,969 | -0.11(-0.94%) |
Feb 01, 2008 | 11.72 | 12.10 | 11.41 | 12.00 | 497,608 | +0.26(+2.25%) |
Jan 31, 2008 | 11.38 | 12.16 | 11.38 | 11.74 | 713,151 | +0.11(+0.97%) |
Jan 30, 2008 | 11.45 | 11.97 | 11.13 | 11.62 | 1,304,959 | +0.09(+0.82%) |
Jan 29, 2008 | 11.06 | 11.54 | 10.86 | 11.53 | 632,880 | +0.59(+5.39%) |
Jan 28, 2008 | 10.79 | 11.02 | 10.53 | 10.94 | 464,161 | +0.11(+1.02%) |
Jan 25, 2008 | 11.34 | 11.43 | 10.71 | 10.83 | 668,039 | -0.33(-2.96%) |
Jan 24, 2008 | 11.30 | 11.55 | 10.99 | 11.16 | 825,382 | -0.12(-1.05%) |
Jan 23, 2008 | 10.49 | 11.34 | 10.41 | 11.28 | 1,567,309 | +0.50(+4.67%) |
Jan 22, 2008 | 10.39 | 11.13 | 10.36 | 10.78 | 954,444 | -0.03(-0.25%) |
Jan 21, 2008 | 11.06 | 11.33 | 10.48 | 10.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.06 | 11.33 | 10.48 | 10.80 | 842,849 | -0.26(-2.36%) |
Jan 17, 2008 | 11.57 | 11.77 | 11.00 | 11.06 | 823,152 | -0.47(-4.10%) |
Jan 16, 2008 | 10.80 | 11.92 | 10.80 | 11.54 | 1,187,718 | +0.77(+7.12%) |
Jan 15, 2008 | 11.27 | 11.28 | 10.74 | 10.77 | 910,719 | -0.71(-6.14%) |
Jan 14, 2008 | 11.45 | 11.61 | 11.44 | 11.48 | 879,268 | +0.08(+0.71%) |
Jan 11, 2008 | 11.47 | 11.66 | 11.16 | 11.40 | 610,210 | -0.19(-1.63%) |
Jan 10, 2008 | 11.06 | 11.86 | 11.03 | 11.58 | 1,023,831 | +0.33(+2.92%) |
Jan 09, 2008 | 11.42 | 11.44 | 11.03 | 11.26 | 1,114,508 | -0.24(-2.06%) |
Jan 08, 2008 | 12.24 | 12.43 | 11.48 | 11.49 | 785,618 | -0.75(-6.11%) |
Jan 07, 2008 | 12.44 | 12.66 | 12.11 | 12.24 | 618,015 | -0.12(-0.96%) |
Jan 04, 2008 | 13.04 | 13.10 | 12.28 | 12.36 | 684,907 | -0.79(-5.98%) |
Jan 03, 2008 | 13.65 | 13.83 | 13.13 | 13.14 | 516,560 | -0.51(-3.71%) |
Jan 02, 2008 | 14.07 | 14.14 | 13.59 | 13.65 | 415,478 | -0.50(-3.50%) |
Jan 01, 2008 | 14.39 | 14.39 | 13.85 | 14.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.39 | 14.39 | 13.85 | 14.15 | 456,543 | -0.31(-2.12%) |
Dec 28, 2007 | 14.60 | 14.60 | 14.35 | 14.45 | 435,877 | +0.00(+0.00%) |
Dec 27, 2007 | 14.47 | 14.54 | 14.34 | 14.45 | 729,503 | -0.04(-0.30%) |
Dec 26, 2007 | 14.40 | 14.61 | 14.28 | 14.50 | 613,183 | +0.03(+0.24%) |
Dec 24, 2007 | 14.09 | 14.61 | 13.94 | 14.46 | 164,630 | +0.34(+2.38%) |
Dec 21, 2007 | 13.95 | 14.39 | 13.70 | 14.12 | 1,360,896 | +0.55(+4.08%) |
Dec 20, 2007 | 13.36 | 13.58 | 13.10 | 13.57 | 379,802 | +0.40(+3.02%) |
Dec 19, 2007 | 12.92 | 13.30 | 12.84 | 13.17 | 280,206 | +0.26(+2.00%) |
Dec 18, 2007 | 12.52 | 13.02 | 12.45 | 12.91 | 338,551 | +0.52(+4.24%) |
Dec 17, 2007 | 12.53 | 12.77 | 12.36 | 12.39 | 287,267 | -0.25(-2.00%) |
Dec 14, 2007 | 12.77 | 12.92 | 12.54 | 12.64 | 314,767 | -0.36(-2.77%) |
Dec 13, 2007 | 13.01 | 13.10 | 12.56 | 13.00 | 321,457 | -0.27(-2.03%) |
Dec 12, 2007 | 13.21 | 13.62 | 12.78 | 13.27 | 601,310 | +0.39(+3.05%) |
Dec 11, 2007 | 13.74 | 13.74 | 12.82 | 12.88 | 500,707 | -0.73(-5.34%) |
Dec 10, 2007 | 13.35 | 13.74 | 13.28 | 13.61 | 235,982 | +0.26(+1.96%) |
Dec 07, 2007 | 13.26 | 13.45 | 13.10 | 13.34 | 242,300 | +0.18(+1.37%) |
Dec 06, 2007 | 12.53 | 13.22 | 12.50 | 13.16 | 305,105 | +0.63(+5.05%) |
Dec 05, 2007 | 12.18 | 12.57 | 12.18 | 12.53 | 345,241 | +0.50(+4.18%) |
Dec 04, 2007 | 12.19 | 12.19 | 11.85 | 12.03 | 417,708 | -0.22(-1.76%) |
Dec 03, 2007 | 12.45 | 12.54 | 12.19 | 12.24 | 360,812 | -0.28(-2.26%) |
Nov 30, 2007 | 12.85 | 13.05 | 12.43 | 12.53 | 470,850 | -0.19(-1.50%) |
Nov 29, 2007 | 12.97 | 12.97 | 12.45 | 12.72 | 328,517 | -0.25(-1.93%) |
Nov 28, 2007 | 12.46 | 13.01 | 12.46 | 12.97 | 506,211 | +0.51(+4.08%) |
Nov 27, 2007 | 12.03 | 12.49 | 12.03 | 12.46 | 457,000 | +0.43(+3.53%) |
Nov 26, 2007 | 12.65 | 12.69 | 12.00 | 12.03 | 383,262 | -0.61(-4.85%) |
Nov 23, 2007 | 12.62 | 12.95 | 12.54 | 12.65 | 114,460 | +0.17(+1.36%) |
Nov 21, 2007 | 12.39 | 12.64 | 11.99 | 12.48 | 422,539 | +0.06(+0.50%) |
Nov 20, 2007 | 12.34 | 12.51 | 11.92 | 12.42 | 574,144 | +0.08(+0.61%) |
Nov 19, 2007 | 12.68 | 12.69 | 12.06 | 12.34 | 429,228 | -0.52(-4.08%) |
Nov 16, 2007 | 13.17 | 13.17 | 12.59 | 12.87 | 470,876 | -0.19(-1.42%) |
Nov 15, 2007 | 13.54 | 13.54 | 12.87 | 13.05 | 389,836 | -0.47(-3.50%) |
Nov 14, 2007 | 13.76 | 13.79 | 13.41 | 13.52 | 643,285 | +0.10(+0.76%) |
Nov 13, 2007 | 13.09 | 13.46 | 12.97 | 13.42 | 460,445 | +0.43(+3.29%) |
Nov 12, 2007 | 12.68 | 13.24 | 12.67 | 12.99 | 529,939 | +0.32(+2.53%) |
Nov 09, 2007 | 12.62 | 12.97 | 12.11 | 12.67 | 477,168 | +0.03(+0.23%) |
Nov 08, 2007 | 12.74 | 12.98 | 12.31 | 12.64 | 706,462 | -0.00(-0.02%) |
Nov 07, 2007 | 13.86 | 13.86 | 12.60 | 12.65 | 1,292,145 | -1.19(-8.60%) |
Nov 06, 2007 | 12.92 | 13.88 | 12.92 | 13.84 | 625,261 | +0.79(+6.04%) |
Nov 05, 2007 | 13.72 | 13.83 | 12.99 | 13.05 | 1,502,486 | -1.30(-9.06%) |
Nov 02, 2007 | 14.53 | 14.57 | 13.87 | 14.35 | 356,389 | +0.05(+0.38%) |
Nov 01, 2007 | 14.99 | 15.03 | 14.22 | 14.29 | 460,073 | -0.98(-6.40%) |
Oct 31, 2007 | 15.09 | 15.50 | 14.93 | 15.27 | 311,051 | +0.18(+1.18%) |
Oct 30, 2007 | 15.21 | 15.28 | 14.89 | 15.09 | 254,192 | -0.18(-1.16%) |
Oct 29, 2007 | 15.37 | 15.44 | 15.22 | 15.27 | 241,185 | -0.10(-0.63%) |
Oct 26, 2007 | 15.41 | 15.91 | 15.37 | 15.37 | 474,567 | +0.14(+0.92%) |
Oct 25, 2007 | 15.27 | 15.35 | 15.10 | 15.23 | 340,781 | -0.04(-0.28%) |
Oct 24, 2007 | 15.16 | 15.29 | 14.62 | 15.27 | 460,816 | +0.01(+0.04%) |
Oct 23, 2007 | 15.27 | 15.31 | 15.03 | 15.27 | 361,964 | +0.05(+0.35%) |
Oct 22, 2007 | 14.93 | 15.38 | 14.88 | 15.21 | 482,371 | +0.06(+0.37%) |
Oct 19, 2007 | 15.78 | 15.80 | 15.09 | 15.15 | 561,527 | -0.68(-4.30%) |
Oct 18, 2007 | 15.89 | 15.91 | 15.70 | 15.84 | 315,510 | -0.09(-0.59%) |
Oct 17, 2007 | 15.99 | 16.03 | 15.70 | 15.93 | 420,309 | +0.12(+0.78%) |
Oct 16, 2007 | 15.86 | 15.95 | 15.71 | 15.81 | 296,186 | -0.16(-0.99%) |
Oct 15, 2007 | 16.38 | 16.38 | 15.70 | 15.96 | 357,876 | -0.44(-2.66%) |
Oct 12, 2007 | 16.67 | 16.77 | 16.16 | 16.40 | 382,775 | -0.30(-1.79%) |
Oct 11, 2007 | 16.69 | 17.08 | 16.46 | 16.70 | 542,946 | +0.17(+1.06%) |
Oct 10, 2007 | 16.62 | 16.62 | 16.14 | 16.52 | 216,658 | -0.09(-0.55%) |
Oct 09, 2007 | 16.24 | 16.68 | 16.06 | 16.62 | 184,698 | +0.39(+2.40%) |
Oct 08, 2007 | 16.19 | 16.58 | 16.10 | 16.23 | 305,105 | +0.04(+0.23%) |
Oct 05, 2007 | 16.14 | 16.27 | 16.09 | 16.19 | 319,970 | +0.18(+1.11%) |
Oct 04, 2007 | 16.04 | 16.16 | 15.85 | 16.01 | 144,191 | -0.03(-0.17%) |
Oct 03, 2007 | 16.07 | 16.28 | 15.91 | 16.04 | 186,556 | -0.02(-0.10%) |
Oct 02, 2007 | 15.86 | 16.40 | 15.82 | 16.05 | 305,848 | +0.21(+1.32%) |
Oct 01, 2007 | 15.49 | 15.85 | 15.39 | 15.84 | 401,356 | +0.28(+1.80%) |
Sep 28, 2007 | 15.55 | 15.67 | 15.34 | 15.56 | 272,030 | -0.02(-0.12%) |
Sep 27, 2007 | 15.82 | 15.88 | 15.37 | 15.58 | 232,266 | -0.23(-1.46%) |
Sep 26, 2007 | 15.71 | 15.95 | 15.63 | 15.81 | 440,749 | +0.24(+1.52%) |
Sep 25, 2007 | 15.39 | 15.72 | 15.31 | 15.58 | 350,072 | +0.09(+0.61%) |
Sep 24, 2007 | 15.92 | 16.04 | 15.39 | 15.48 | 644,772 | -0.44(-2.74%) |
Sep 21, 2007 | 15.44 | 15.98 | 15.27 | 15.92 | 795,652 | +0.62(+4.08%) |
Sep 20, 2007 | 15.04 | 15.60 | 14.98 | 15.29 | 445,951 | +0.25(+1.68%) |
Sep 19, 2007 | 14.52 | 15.12 | 14.49 | 15.04 | 873,322 | +0.74(+5.17%) |
Sep 18, 2007 | 14.00 | 14.45 | 13.91 | 14.30 | 1,165,792 | +0.36(+2.57%) |
Sep 17, 2007 | 14.19 | 14.19 | 13.91 | 13.94 | 142,704 | -0.24(-1.73%) |
Sep 14, 2007 | 14.07 | 14.32 | 13.87 | 14.19 | 136,015 | +0.01(+0.06%) |
Sep 13, 2007 | 14.19 | 14.41 | 14.01 | 14.18 | 207,739 | +0.15(+1.09%) |
Sep 12, 2007 | 14.02 | 14.28 | 13.97 | 14.03 | 165,002 | +0.00(+0.02%) |
Sep 11, 2007 | 13.86 | 14.31 | 13.86 | 14.02 | 401,728 | +0.19(+1.36%) |
Sep 10, 2007 | 14.01 | 14.13 | 13.46 | 13.84 | 231,523 | -0.06(-0.41%) |
Sep 07, 2007 | 13.93 | 14.03 | 13.79 | 13.89 | 334,463 | -0.39(-2.73%) |
Sep 06, 2007 | 13.92 | 14.40 | 13.83 | 14.28 | 460,816 | +0.35(+2.51%) |
Sep 05, 2007 | 14.60 | 14.64 | 13.87 | 13.93 | 505,040 | -0.89(-6.01%) |
Sep 04, 2007 | 14.68 | 14.98 | 14.65 | 14.82 | 369,025 | +0.26(+1.75%) |
Aug 31, 2007 | 14.92 | 14.92 | 14.51 | 14.57 | 275,746 | +0.15(+1.06%) |
Aug 30, 2007 | 14.19 | 14.80 | 14.19 | 14.41 | 191,016 | -0.08(-0.54%) |
Aug 29, 2007 | 14.13 | 14.57 | 14.13 | 14.49 | 249,361 | +0.32(+2.24%) |
Aug 28, 2007 | 14.50 | 14.50 | 13.99 | 14.18 | 388,349 | -0.55(-3.76%) |
Aug 27, 2007 | 14.85 | 15.01 | 14.58 | 14.73 | 181,353 | -0.19(-1.30%) |
Aug 24, 2007 | 14.56 | 14.95 | 14.56 | 14.92 | 179,124 | +0.27(+1.84%) |
Aug 23, 2007 | 15.20 | 15.35 | 14.40 | 14.65 | 305,477 | -0.43(-2.85%) |
Aug 22, 2007 | 14.95 | 15.36 | 14.95 | 15.09 | 435,174 | +0.31(+2.11%) |
Aug 21, 2007 | 14.79 | 15.07 | 14.63 | 14.77 | 618,015 | -0.01(-0.09%) |
Aug 20, 2007 | 14.77 | 14.82 | 14.25 | 14.79 | 421,424 | +0.11(+0.75%) |
Aug 17, 2007 | 15.07 | 15.30 | 14.39 | 14.68 | 1,027,919 | -0.01(-0.09%) |
Aug 16, 2007 | 14.66 | 14.69 | 13.12 | 14.69 | 1,242,719 | +0.00(+0.00%) |
Aug 15, 2007 | 14.80 | 15.42 | 14.62 | 14.69 | 376,086 | -0.21(-1.39%) |
Aug 14, 2007 | 15.25 | 15.47 | 14.63 | 14.90 | 568,217 | -0.36(-2.33%) |
Aug 13, 2007 | 15.88 | 15.89 | 14.75 | 15.25 | 676,360 | -0.29(-1.89%) |
Aug 10, 2007 | 15.45 | 16.01 | 14.12 | 15.55 | 861,058 | -0.33(-2.08%) |
Aug 09, 2007 | 15.68 | 16.65 | 15.42 | 15.88 | 2,143,913 | +0.06(+0.36%) |
Aug 08, 2007 | 14.88 | 16.28 | 14.84 | 15.82 | 1,383,937 | +1.29(+8.85%) |
Aug 07, 2007 | 13.91 | 15.00 | 13.88 | 14.53 | 640,312 | +0.50(+3.55%) |
Aug 06, 2007 | 13.62 | 14.17 | 13.33 | 14.04 | 1,059,507 | +0.15(+1.07%) |
Aug 03, 2007 | 14.22 | 14.54 | 13.88 | 13.89 | 429,971 | -0.66(-4.51%) |
Aug 02, 2007 | 14.46 | 14.94 | 14.46 | 14.54 | 358,619 | +0.11(+0.75%) |
Aug 01, 2007 | 14.56 | 14.95 | 14.10 | 14.44 | 721,327 | -0.44(-2.93%) |
Jul 31, 2007 | 15.35 | 15.47 | 14.81 | 14.87 | 504,668 | -0.21(-1.37%) |
Jul 30, 2007 | 14.87 | 15.15 | 14.51 | 15.08 | 531,426 | +0.20(+1.38%) |
Jul 27, 2007 | 14.99 | 15.40 | 14.71 | 14.88 | 664,839 | -0.19(-1.27%) |
Jul 26, 2007 | 15.28 | 15.52 | 14.97 | 15.07 | 544,432 | -0.57(-3.63%) |
Jul 25, 2007 | 15.19 | 15.68 | 15.15 | 15.63 | 460,816 | +0.57(+3.79%) |
Jul 24, 2007 | 15.27 | 15.27 | 14.88 | 15.06 | 473,452 | -0.48(-3.08%) |
Jul 23, 2007 | 15.68 | 15.90 | 15.53 | 15.54 | 198,820 | -0.11(-0.69%) |
Jul 20, 2007 | 16.16 | 16.16 | 15.43 | 15.65 | 471,222 | -0.55(-3.39%) |
Jul 19, 2007 | 16.38 | 16.41 | 16.15 | 16.20 | 114,460 | -0.03(-0.20%) |
Jul 18, 2007 | 16.22 | 16.33 | 16.06 | 16.23 | 464,161 | -0.20(-1.24%) |
Jul 17, 2007 | 16.13 | 16.69 | 16.13 | 16.44 | 378,687 | +0.40(+2.52%) |
Jul 16, 2007 | 16.02 | 16.19 | 15.98 | 16.03 | 332,977 | -0.11(-0.65%) |
Jul 13, 2007 | 16.15 | 16.36 | 16.08 | 16.14 | 358,248 | -0.06(-0.38%) |
Jul 12, 2007 | 16.00 | 16.21 | 15.94 | 16.20 | 587,541 | +0.39(+2.45%) |
Jul 11, 2007 | 15.35 | 15.86 | 15.33 | 15.81 | 340,409 | +0.46(+3.00%) |
Jul 10, 2007 | 15.77 | 15.88 | 15.29 | 15.35 | 403,586 | -0.65(-4.04%) |
Jul 09, 2007 | 16.15 | 16.22 | 15.94 | 16.00 | 244,158 | -0.09(-0.55%) |
Jul 06, 2007 | 16.12 | 16.12 | 15.82 | 16.09 | 520,648 | -0.07(-0.45%) |
Jul 05, 2007 | 16.20 | 16.32 | 15.94 | 16.16 | 143,819 | -0.05(-0.33%) |
Jul 03, 2007 | 16.24 | 16.28 | 16.08 | 16.21 | 192,874 | -0.03(-0.17%) |
Jul 02, 2007 | 15.89 | 16.33 | 15.81 | 16.24 | 365,308 | +0.39(+2.48%) |
Jun 29, 2007 | 16.30 | 16.42 | 15.76 | 15.85 | 249,361 | -0.36(-2.24%) |
Jun 28, 2007 | 16.22 | 16.34 | 15.96 | 16.21 | 330,747 | -0.06(-0.38%) |
Jun 27, 2007 | 15.84 | 16.27 | 15.64 | 16.27 | 347,470 | +0.25(+1.55%) |
Jun 26, 2007 | 16.11 | 16.36 | 15.99 | 16.02 | 578,250 | +0.05(+0.34%) |
Jun 25, 2007 | 16.04 | 16.04 | 15.88 | 15.97 | 611,325 | -0.07(-0.42%) |
Jun 22, 2007 | 16.02 | 16.18 | 15.61 | 16.04 | 674,130 | +0.02(+0.12%) |
Jun 21, 2007 | 16.10 | 16.13 | 15.63 | 16.02 | 330,004 | -0.08(-0.50%) |
Jun 20, 2007 | 16.21 | 16.28 | 16.07 | 16.10 | 485,715 | -0.04(-0.27%) |
Jun 19, 2007 | 16.19 | 16.21 | 15.89 | 16.14 | 342,268 | -0.09(-0.58%) |
Jun 18, 2007 | 16.37 | 16.46 | 16.14 | 16.24 | 471,965 | +0.00(+0.02%) |
Jun 15, 2007 | 16.58 | 16.58 | 16.19 | 16.23 | 1,154,643 | +0.17(+1.07%) |
Jun 14, 2007 | 15.75 | 16.21 | 15.63 | 16.06 | 527,338 | +0.31(+2.00%) |
Jun 13, 2007 | 15.26 | 15.81 | 15.08 | 15.75 | 391,694 | +0.53(+3.48%) |
Jun 12, 2007 | 15.35 | 15.42 | 15.17 | 15.22 | 319,227 | -0.20(-1.31%) |
Jun 11, 2007 | 15.44 | 15.65 | 15.22 | 15.42 | 479,769 | -0.02(-0.14%) |
Jun 08, 2007 | 15.19 | 15.47 | 15.16 | 15.44 | 592,670 | +0.22(+1.47%) |
Jun 07, 2007 | 15.81 | 15.84 | 15.15 | 15.22 | 580,480 | -0.66(-4.14%) |
Jun 06, 2007 | 15.91 | 15.98 | 15.70 | 15.87 | 274,632 | -0.20(-1.22%) |
Jun 05, 2007 | 16.34 | 16.16 | 15.88 | 16.07 | 361,221 | -0.03(-0.20%) |
Jun 04, 2007 | 16.08 | 16.23 | 15.83 | 16.10 | 306,963 | +0.00(+0.00%) |