Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.70 | 15.87 | 14.58 | 15.70 | 173,711 | +1.01(+6.88%) |
Jul 30, 2008 | 15.59 | 15.59 | 14.35 | 14.69 | 401,249 | -0.59(-3.86%) |
Jul 29, 2008 | 15.28 | 15.74 | 14.91 | 15.28 | 187,320 | +0.35(+2.34%) |
Jul 28, 2008 | 16.97 | 17.01 | 14.92 | 14.93 | 195,014 | -2.12(-12.43%) |
Jul 25, 2008 | 17.17 | 17.30 | 16.75 | 17.05 | 126,704 | +0.21(+1.25%) |
Jul 24, 2008 | 17.49 | 17.49 | 16.11 | 16.84 | 75,818 | -0.38(-2.21%) |
Jul 23, 2008 | 17.19 | 17.53 | 16.82 | 17.22 | 299,970 | +0.07(+0.41%) |
Jul 22, 2008 | 16.30 | 17.79 | 16.30 | 17.15 | 469,749 | +0.46(+2.76%) |
Jul 21, 2008 | 17.54 | 18.29 | 16.58 | 16.69 | 152,318 | -0.78(-4.46%) |
Jul 18, 2008 | 17.04 | 17.66 | 16.02 | 17.47 | 315,959 | +0.60(+3.56%) |
Jul 17, 2008 | 15.39 | 16.88 | 15.27 | 16.87 | 305,754 | +1.49(+9.69%) |
Jul 16, 2008 | 14.48 | 15.93 | 14.48 | 15.38 | 203,454 | +0.96(+6.66%) |
Jul 15, 2008 | 14.35 | 15.01 | 13.90 | 14.42 | 116,446 | +0.07(+0.49%) |
Jul 14, 2008 | 14.50 | 14.50 | 13.65 | 14.35 | 234,512 | +0.00(+0.00%) |
Jul 11, 2008 | 14.09 | 14.76 | 13.64 | 14.35 | 149,199 | +0.16(+1.13%) |
Jul 10, 2008 | 15.59 | 15.59 | 14.01 | 14.19 | 141,483 | -0.50(-3.40%) |
Jul 09, 2008 | 14.73 | 15.59 | 14.58 | 14.69 | 172,241 | -0.01(-0.07%) |
Jul 08, 2008 | 14.78 | 14.80 | 14.19 | 14.70 | 173,981 | -0.03(-0.20%) |
Jul 07, 2008 | 15.23 | 16.00 | 14.50 | 14.73 | 165,088 | -0.37(-2.45%) |
Jul 04, 2008 | 14.85 | 15.99 | 14.47 | 15.10 | 40,497 | +0.00(+0.00%) |
Jul 03, 2008 | 14.85 | 15.99 | 14.47 | 15.10 | 40,497 | +0.60(+4.14%) |
Jul 02, 2008 | 15.09 | 15.43 | 14.23 | 14.50 | 151,330 | -0.63(-4.16%) |
Jul 01, 2008 | 15.93 | 15.93 | 14.58 | 15.13 | 233,900 | -0.94(-5.85%) |
Jun 30, 2008 | 16.94 | 16.97 | 15.90 | 16.07 | 549,911 | -0.68(-4.06%) |
Jun 27, 2008 | 16.58 | 17.59 | 15.75 | 16.75 | 399,470 | +0.16(+0.96%) |
Jun 26, 2008 | 17.18 | 17.99 | 16.53 | 16.59 | 373,120 | -0.77(-4.44%) |
Jun 25, 2008 | 16.75 | 17.70 | 16.69 | 17.36 | 134,874 | +0.61(+3.64%) |
Jun 24, 2008 | 16.72 | 17.53 | 16.61 | 16.75 | 198,507 | -0.03(-0.18%) |
Jun 23, 2008 | 17.81 | 17.87 | 16.77 | 16.78 | 157,888 | -0.92(-5.20%) |
Jun 20, 2008 | 18.29 | 18.33 | 17.36 | 17.70 | 220,639 | -0.64(-3.49%) |
Jun 19, 2008 | 17.22 | 18.35 | 16.75 | 18.34 | 249,603 | +1.04(+6.01%) |
Jun 18, 2008 | 17.77 | 17.95 | 17.28 | 17.30 | 197,364 | -0.67(-3.73%) |
Jun 17, 2008 | 18.50 | 18.68 | 17.24 | 17.97 | 234,806 | -0.53(-2.86%) |
Jun 16, 2008 | 17.30 | 18.60 | 17.02 | 18.50 | 362,057 | +1.10(+6.32%) |
Jun 13, 2008 | 16.59 | 18.11 | 16.35 | 17.40 | 197,087 | +1.01(+6.16%) |
Jun 12, 2008 | 16.61 | 16.97 | 16.22 | 16.39 | 414,766 | +0.00(+0.00%) |
Jun 11, 2008 | 16.36 | 16.56 | 15.80 | 16.39 | 116,228 | -0.04(-0.24%) |
Jun 10, 2008 | 16.18 | 16.64 | 16.02 | 16.43 | 192,931 | -0.27(-1.62%) |
Jun 09, 2008 | 16.68 | 17.11 | 16.42 | 16.70 | 694,494 | +0.10(+0.60%) |
Jun 06, 2008 | 18.52 | 18.52 | 16.56 | 16.60 | 343,694 | -2.08(-11.13%) |
Jun 05, 2008 | 17.60 | 18.87 | 17.24 | 18.68 | 579,282 | +1.08(+6.14%) |
Jun 04, 2008 | 18.32 | 19.00 | 17.42 | 17.60 | 397,146 | +0.67(+3.96%) |
Jun 03, 2008 | 17.22 | 17.49 | 16.70 | 16.93 | 141,109 | -0.08(-0.47%) |
Jun 02, 2008 | 17.17 | 17.19 | 16.80 | 17.01 | 275,732 | -0.26(-1.51%) |
May 30, 2008 | 17.53 | 17.53 | 16.00 | 17.27 | 271,810 | -0.26(-1.48%) |
May 29, 2008 | 16.85 | 17.62 | 16.11 | 17.53 | 244,099 | +0.60(+3.54%) |
May 28, 2008 | 17.07 | 17.09 | 16.65 | 16.93 | 93,662 | -0.10(-0.59%) |
May 27, 2008 | 17.22 | 17.28 | 16.89 | 17.03 | 151,711 | -0.21(-1.22%) |
May 26, 2008 | 17.29 | 17.48 | 16.83 | 17.24 | 52,810 | +0.00(+0.00%) |
May 23, 2008 | 17.29 | 17.48 | 16.83 | 17.24 | 52,810 | -0.18(-1.03%) |
May 22, 2008 | 17.66 | 17.66 | 17.23 | 17.42 | 152,511 | -0.23(-1.30%) |
May 21, 2008 | 18.00 | 18.03 | 17.45 | 17.65 | 120,793 | -0.30(-1.67%) |
May 20, 2008 | 17.86 | 18.12 | 17.54 | 17.95 | 185,454 | +0.05(+0.28%) |
May 19, 2008 | 18.24 | 18.27 | 17.79 | 17.90 | 303,835 | -0.34(-1.86%) |
May 16, 2008 | 18.50 | 18.50 | 17.55 | 18.24 | 146,190 | -0.18(-0.98%) |
May 15, 2008 | 18.19 | 18.49 | 17.50 | 18.42 | 142,418 | +0.20(+1.10%) |
May 14, 2008 | 17.92 | 18.43 | 17.73 | 18.22 | 629,304 | +0.36(+2.02%) |
May 13, 2008 | 18.13 | 18.13 | 17.65 | 17.86 | 285,758 | -0.21(-1.16%) |
May 12, 2008 | 17.91 | 18.21 | 17.34 | 18.07 | 98,235 | +0.26(+1.46%) |
May 09, 2008 | 16.74 | 17.87 | 16.62 | 17.81 | 399,581 | +0.93(+5.51%) |
May 08, 2008 | 17.50 | 17.50 | 16.50 | 16.88 | 197,429 | -0.62(-3.54%) |
May 07, 2008 | 17.85 | 18.24 | 17.36 | 17.50 | 514,314 | -0.26(-1.46%) |
May 06, 2008 | 17.25 | 18.00 | 17.08 | 17.76 | 366,081 | -0.40(-2.20%) |
May 05, 2008 | 17.64 | 18.18 | 17.07 | 18.16 | 242,846 | +0.76(+4.37%) |
May 02, 2008 | 18.50 | 18.80 | 17.19 | 17.40 | 286,238 | -0.90(-4.92%) |
May 01, 2008 | 17.94 | 18.82 | 17.37 | 18.30 | 548,449 | +0.67(+3.80%) |
Apr 30, 2008 | 17.13 | 17.71 | 16.73 | 17.63 | 208,786 | +0.59(+3.46%) |
Apr 29, 2008 | 17.25 | 17.25 | 16.68 | 17.04 | 135,090 | -0.19(-1.10%) |
Apr 28, 2008 | 16.47 | 17.52 | 16.09 | 17.23 | 265,802 | +0.77(+4.68%) |
Apr 25, 2008 | 16.00 | 16.48 | 15.82 | 16.46 | 68,964 | +0.16(+0.98%) |
Apr 24, 2008 | 16.17 | 16.52 | 15.97 | 16.30 | 112,079 | +0.17(+1.05%) |
Apr 23, 2008 | 16.73 | 16.73 | 15.82 | 16.13 | 152,860 | -0.52(-3.12%) |
Apr 22, 2008 | 16.79 | 17.14 | 16.41 | 16.65 | 68,178 | -0.35(-2.06%) |
Apr 21, 2008 | 16.71 | 17.05 | 16.50 | 17.00 | 230,194 | +0.12(+0.71%) |
Apr 18, 2008 | 17.04 | 17.15 | 16.60 | 16.88 | 707,164 | +0.22(+1.32%) |
Apr 17, 2008 | 16.85 | 17.15 | 16.63 | 16.66 | 113,456 | -0.30(-1.77%) |
Apr 16, 2008 | 16.79 | 17.90 | 16.55 | 16.96 | 219,228 | +0.37(+2.23%) |
Apr 15, 2008 | 16.55 | 16.71 | 16.30 | 16.59 | 48,544 | +0.09(+0.55%) |
Apr 14, 2008 | 16.32 | 17.21 | 16.21 | 16.50 | 289,916 | +0.14(+0.86%) |
Apr 11, 2008 | 17.06 | 17.30 | 16.35 | 16.36 | 333,291 | -0.94(-5.43%) |
Apr 10, 2008 | 16.20 | 17.35 | 15.96 | 17.30 | 283,437 | +1.13(+6.99%) |
Apr 09, 2008 | 17.18 | 18.33 | 16.03 | 16.17 | 93,071 | -1.13(-6.53%) |
Apr 08, 2008 | 16.95 | 17.55 | 16.69 | 17.30 | 101,142 | +0.32(+1.88%) |
Apr 07, 2008 | 16.82 | 17.82 | 16.52 | 16.98 | 72,160 | +0.17(+1.01%) |
Apr 04, 2008 | 17.93 | 17.93 | 16.52 | 16.81 | 95,048 | -0.73(-4.16%) |
Apr 03, 2008 | 17.44 | 17.70 | 17.00 | 17.54 | 116,799 | -0.18(-1.02%) |
Apr 02, 2008 | 17.33 | 18.46 | 17.07 | 17.72 | 342,097 | +0.29(+1.66%) |
Apr 01, 2008 | 17.30 | 17.43 | 16.50 | 17.43 | 138,751 | +1.12(+6.87%) |
Mar 31, 2008 | 16.28 | 16.90 | 15.47 | 16.31 | 184,017 | +1.05(+6.88%) |
Mar 28, 2008 | 16.55 | 16.67 | 15.10 | 15.26 | 192,155 | -1.74(-10.24%) |
Mar 27, 2008 | 16.48 | 17.14 | 16.24 | 17.00 | 320,340 | +1.93(+12.81%) |
Mar 26, 2008 | 13.92 | 15.43 | 13.85 | 15.07 | 158,407 | +1.22(+8.81%) |
Mar 25, 2008 | 14.50 | 14.92 | 13.65 | 13.85 | 277,306 | -0.86(-5.85%) |
Mar 24, 2008 | 13.26 | 14.74 | 13.03 | 14.71 | 197,143 | +1.71(+13.15%) |
Mar 21, 2008 | 14.46 | 14.50 | 12.72 | 13.00 | 628,968 | +0.00(+0.00%) |
Mar 20, 2008 | 14.46 | 14.50 | 12.72 | 13.00 | 628,968 | -0.16(-1.22%) |
Mar 19, 2008 | 13.49 | 14.17 | 12.79 | 13.16 | 254,085 | -0.20(-1.50%) |
Mar 18, 2008 | 12.98 | 13.53 | 12.72 | 13.36 | 278,536 | +0.66(+5.20%) |
Mar 17, 2008 | 12.09 | 13.12 | 12.09 | 12.70 | 87,466 | +0.21(+1.68%) |
Mar 14, 2008 | 12.70 | 12.80 | 11.75 | 12.49 | 244,167 | -0.02(-0.16%) |
Mar 13, 2008 | 12.77 | 12.79 | 11.50 | 12.51 | 107,215 | +0.66(+5.57%) |
Mar 12, 2008 | 12.54 | 12.70 | 11.69 | 11.85 | 347,771 | -0.65(-5.20%) |
Mar 11, 2008 | 13.26 | 13.75 | 12.00 | 12.50 | 184,508 | -0.45(-3.47%) |
Mar 10, 2008 | 12.16 | 12.99 | 12.14 | 12.95 | 270,055 | +0.86(+7.11%) |
Mar 07, 2008 | 12.91 | 13.10 | 12.09 | 12.09 | 258,846 | -0.99(-7.57%) |
Mar 06, 2008 | 13.48 | 13.88 | 12.90 | 13.08 | 186,546 | -0.43(-3.18%) |
Mar 05, 2008 | 12.99 | 13.68 | 12.75 | 13.51 | 224,886 | +0.61(+4.73%) |
Mar 04, 2008 | 12.90 | 13.25 | 12.86 | 12.90 | 313,294 | -0.16(-1.23%) |
Mar 03, 2008 | 12.81 | 13.18 | 12.75 | 13.06 | 158,790 | +0.31(+2.43%) |
Feb 29, 2008 | 13.64 | 14.97 | 12.55 | 12.75 | 469,426 | -1.01(-7.34%) |
Feb 28, 2008 | 14.43 | 14.96 | 13.35 | 13.76 | 234,652 | -0.71(-4.91%) |
Feb 27, 2008 | 14.82 | 15.38 | 14.35 | 14.47 | 83,378 | -0.53(-3.53%) |
Feb 26, 2008 | 15.00 | 15.10 | 14.66 | 15.00 | 133,721 | +0.25(+1.69%) |
Feb 25, 2008 | 15.01 | 15.04 | 14.43 | 14.75 | 134,835 | -0.05(-0.34%) |
Feb 22, 2008 | 14.91 | 15.12 | 14.11 | 14.80 | 260,841 | -0.04(-0.27%) |
Feb 21, 2008 | 16.33 | 16.55 | 14.80 | 14.84 | 163,158 | -1.28(-7.94%) |
Feb 20, 2008 | 15.13 | 16.27 | 14.89 | 16.12 | 641,127 | +0.95(+6.26%) |
Feb 19, 2008 | 15.27 | 15.35 | 15.05 | 15.17 | 125,435 | +0.13(+0.86%) |
Feb 18, 2008 | 15.09 | 15.61 | 14.96 | 15.04 | 200,885 | +0.00(+0.00%) |
Feb 15, 2008 | 15.09 | 15.61 | 14.96 | 15.04 | 200,885 | -0.35(-2.27%) |
Feb 14, 2008 | 15.73 | 16.80 | 15.35 | 15.39 | 241,431 | -0.37(-2.35%) |
Feb 13, 2008 | 16.50 | 16.84 | 15.45 | 15.76 | 207,029 | -0.61(-3.73%) |
Feb 12, 2008 | 16.84 | 16.84 | 16.00 | 16.37 | 283,254 | +0.14(+0.86%) |
Feb 11, 2008 | 16.88 | 17.21 | 16.19 | 16.23 | 188,151 | -0.38(-2.29%) |
Feb 08, 2008 | 17.25 | 17.69 | 16.38 | 16.61 | 339,952 | -0.79(-4.54%) |
Feb 07, 2008 | 17.87 | 18.68 | 16.98 | 17.40 | 161,806 | -0.64(-3.55%) |
Feb 06, 2008 | 18.50 | 18.90 | 18.00 | 18.04 | 117,966 | -0.33(-1.80%) |
Feb 05, 2008 | 19.25 | 19.67 | 18.28 | 18.37 | 72,972 | -1.30(-6.61%) |
Feb 04, 2008 | 19.72 | 20.27 | 19.43 | 19.67 | 87,592 | -0.04(-0.20%) |
Feb 01, 2008 | 19.41 | 19.80 | 18.39 | 19.71 | 122,130 | +0.41(+2.12%) |
Jan 31, 2008 | 18.48 | 19.64 | 18.02 | 19.30 | 241,209 | +0.48(+2.55%) |
Jan 30, 2008 | 19.33 | 19.49 | 18.74 | 18.82 | 110,379 | -0.57(-2.94%) |
Jan 29, 2008 | 18.50 | 19.47 | 18.33 | 19.39 | 138,309 | +1.15(+6.30%) |
Jan 28, 2008 | 18.50 | 18.50 | 17.54 | 18.24 | 244,858 | -0.43(-2.30%) |
Jan 25, 2008 | 20.13 | 20.47 | 18.26 | 18.67 | 188,318 | -1.37(-6.84%) |
Jan 24, 2008 | 18.67 | 20.60 | 18.18 | 20.04 | 274,884 | +1.41(+7.57%) |
Jan 23, 2008 | 16.54 | 18.97 | 16.04 | 18.63 | 476,005 | +1.66(+9.78%) |
Jan 22, 2008 | 14.64 | 17.12 | 14.05 | 16.97 | 351,685 | +1.75(+11.50%) |
Jan 21, 2008 | 16.44 | 17.03 | 15.18 | 15.22 | 186,370 | +0.00(+0.00%) |
Jan 18, 2008 | 16.44 | 17.03 | 15.18 | 15.22 | 186,370 | -1.06(-6.51%) |
Jan 17, 2008 | 16.55 | 16.90 | 15.65 | 16.28 | 254,959 | -0.09(-0.55%) |
Jan 16, 2008 | 16.20 | 17.54 | 15.84 | 16.37 | 377,102 | +0.03(+0.18%) |
Jan 15, 2008 | 17.59 | 18.20 | 15.07 | 16.34 | 681,964 | -1.62(-9.02%) |
Jan 14, 2008 | 17.11 | 18.79 | 16.50 | 17.96 | 307,061 | +0.90(+5.28%) |
Jan 11, 2008 | 15.95 | 17.29 | 14.84 | 17.06 | 312,752 | +0.95(+5.90%) |
Jan 10, 2008 | 15.50 | 16.21 | 14.66 | 16.11 | 464,805 | +0.21(+1.32%) |
Jan 09, 2008 | 16.06 | 16.13 | 15.60 | 15.90 | 672,154 | -0.40(-2.45%) |
Jan 08, 2008 | 15.07 | 17.73 | 15.07 | 16.30 | 241,754 | +1.07(+7.03%) |
Jan 07, 2008 | 15.76 | 16.03 | 14.63 | 15.23 | 321,871 | -0.50(-3.18%) |
Jan 04, 2008 | 17.00 | 17.13 | 15.27 | 15.73 | 331,208 | -1.68(-9.65%) |
Jan 03, 2008 | 17.88 | 18.00 | 17.20 | 17.41 | 164,500 | -0.40(-2.25%) |
Jan 02, 2008 | 16.99 | 18.09 | 16.77 | 17.81 | 243,432 | +0.70(+4.09%) |
Jan 01, 2008 | 17.57 | 17.71 | 16.40 | 17.11 | 251,310 | +0.00(+0.00%) |
Dec 31, 2007 | 17.57 | 17.71 | 16.40 | 17.11 | 251,310 | -0.51(-2.89%) |
Dec 28, 2007 | 17.79 | 18.38 | 17.36 | 17.62 | 236,363 | -0.10(-0.56%) |
Dec 27, 2007 | 17.35 | 18.00 | 17.35 | 17.72 | 529,076 | +0.21(+1.20%) |
Dec 26, 2007 | 17.46 | 17.75 | 17.28 | 17.51 | 222,348 | +0.04(+0.23%) |
Dec 24, 2007 | 17.92 | 17.93 | 17.39 | 17.47 | 69,105 | -0.38(-2.13%) |
Dec 21, 2007 | 18.50 | 18.50 | 17.83 | 17.85 | 170,600 | -0.15(-0.83%) |
Dec 20, 2007 | 18.86 | 18.86 | 17.54 | 18.00 | 156,937 | -0.63(-3.38%) |
Dec 19, 2007 | 18.12 | 18.93 | 17.70 | 18.63 | 182,109 | +0.51(+2.81%) |
Dec 18, 2007 | 17.61 | 19.45 | 16.50 | 18.12 | 781,089 | +0.86(+4.98%) |
Dec 17, 2007 | 18.01 | 18.56 | 17.25 | 17.26 | 108,034 | -0.90(-4.96%) |
Dec 14, 2007 | 18.28 | 18.86 | 18.15 | 18.16 | 123,492 | -0.35(-1.89%) |
Dec 13, 2007 | 19.56 | 19.56 | 18.07 | 18.51 | 229,310 | -1.21(-6.14%) |
Dec 12, 2007 | 19.55 | 19.97 | 19.12 | 19.72 | 330,593 | +0.66(+3.46%) |
Dec 11, 2007 | 21.81 | 22.00 | 18.82 | 19.06 | 297,675 | -2.78(-12.73%) |
Dec 10, 2007 | 20.93 | 21.92 | 20.73 | 21.84 | 288,931 | +0.91(+4.35%) |
Dec 07, 2007 | 21.11 | 21.24 | 20.70 | 20.93 | 51,646 | -0.08(-0.38%) |
Dec 06, 2007 | 20.53 | 21.04 | 20.00 | 21.01 | 180,345 | +0.40(+1.94%) |
Dec 05, 2007 | 20.18 | 20.92 | 20.02 | 20.61 | 181,556 | +0.63(+3.15%) |
Dec 04, 2007 | 18.37 | 20.58 | 17.75 | 19.98 | 371,133 | +1.36(+7.30%) |
Dec 03, 2007 | 18.30 | 18.92 | 17.88 | 18.62 | 311,955 | +0.52(+2.87%) |
Nov 30, 2007 | 18.00 | 18.89 | 17.20 | 18.10 | 469,384 | +0.39(+2.20%) |
Nov 29, 2007 | 19.25 | 19.25 | 16.10 | 17.71 | 606,539 | -1.82(-9.32%) |
Nov 28, 2007 | 19.99 | 19.99 | 18.40 | 19.53 | 317,005 | -0.46(-2.30%) |
Nov 27, 2007 | 20.04 | 20.27 | 19.18 | 19.99 | 495,266 | -0.03(-0.15%) |
Nov 26, 2007 | 20.76 | 22.01 | 19.03 | 20.02 | 154,762 | -0.76(-3.66%) |
Nov 23, 2007 | 20.40 | 21.00 | 19.78 | 20.78 | 36,162 | +0.81(+4.06%) |
Nov 21, 2007 | 20.41 | 21.34 | 19.67 | 19.97 | 334,460 | -0.60(-2.92%) |
Nov 20, 2007 | 21.28 | 21.70 | 20.00 | 20.57 | 278,884 | -0.70(-3.29%) |
Nov 19, 2007 | 22.74 | 22.87 | 21.25 | 21.27 | 75,472 | -1.73(-7.52%) |
Nov 16, 2007 | 22.27 | 23.56 | 21.64 | 23.00 | 133,962 | +0.82(+3.70%) |
Nov 15, 2007 | 22.99 | 22.99 | 21.90 | 22.18 | 172,690 | -0.93(-4.02%) |
Nov 14, 2007 | 23.36 | 24.08 | 22.95 | 23.11 | 158,362 | +0.39(+1.72%) |
Nov 13, 2007 | 22.52 | 22.90 | 22.44 | 22.72 | 136,412 | +0.37(+1.66%) |
Nov 12, 2007 | 22.28 | 22.71 | 21.60 | 22.35 | 127,585 | -0.16(-0.71%) |
Nov 09, 2007 | 22.62 | 23.87 | 21.89 | 22.51 | 233,901 | -0.47(-2.05%) |
Nov 08, 2007 | 23.07 | 23.45 | 22.01 | 22.98 | 201,117 | +0.07(+0.31%) |
Nov 07, 2007 | 23.70 | 24.18 | 22.68 | 22.91 | 170,973 | -1.18(-4.90%) |
Nov 06, 2007 | 24.66 | 24.91 | 23.66 | 24.09 | 191,960 | -0.39(-1.59%) |
Nov 05, 2007 | 24.49 | 25.56 | 24.12 | 24.48 | 260,478 | -0.02(-0.08%) |
Nov 02, 2007 | 24.99 | 25.19 | 24.20 | 24.50 | 154,402 | -0.14(-0.57%) |
Nov 01, 2007 | 25.34 | 25.87 | 24.50 | 24.64 | 150,548 | -0.93(-3.64%) |
Oct 31, 2007 | 25.72 | 25.94 | 25.34 | 25.57 | 173,660 | +0.00(+0.00%) |
Oct 30, 2007 | 25.15 | 25.73 | 25.01 | 25.57 | 99,070 | +0.46(+1.83%) |
Oct 29, 2007 | 24.20 | 25.20 | 24.18 | 25.11 | 159,071 | +0.95(+3.93%) |
Oct 26, 2007 | 24.12 | 24.52 | 23.52 | 24.16 | 162,402 | +0.46(+1.94%) |
Oct 25, 2007 | 23.63 | 24.12 | 23.05 | 23.70 | 141,116 | +0.20(+0.85%) |
Oct 24, 2007 | 23.42 | 23.96 | 23.28 | 23.50 | 454,015 | +0.00(+0.00%) |
Oct 23, 2007 | 24.86 | 25.04 | 23.09 | 23.50 | 291,332 | -1.12(-4.55%) |
Oct 22, 2007 | 24.66 | 24.88 | 24.37 | 24.62 | 251,100 | -0.37(-1.48%) |
Oct 19, 2007 | 26.03 | 26.14 | 24.82 | 24.99 | 295,019 | -0.91(-3.51%) |
Oct 18, 2007 | 25.96 | 26.90 | 25.62 | 25.90 | 117,702 | -0.09(-0.35%) |
Oct 17, 2007 | 26.56 | 26.95 | 25.50 | 25.99 | 164,270 | -0.43(-1.63%) |
Oct 16, 2007 | 27.23 | 27.23 | 25.74 | 26.42 | 112,441 | -0.94(-3.44%) |
Oct 15, 2007 | 26.30 | 28.54 | 25.76 | 27.36 | 186,174 | +1.06(+4.03%) |
Oct 12, 2007 | 26.80 | 27.58 | 25.28 | 26.30 | 137,023 | -0.56(-2.08%) |
Oct 11, 2007 | 27.05 | 27.75 | 25.64 | 26.86 | 198,070 | -0.13(-0.48%) |
Oct 10, 2007 | 25.59 | 27.00 | 25.55 | 26.99 | 166,967 | +1.40(+5.47%) |
Oct 09, 2007 | 25.91 | 26.04 | 25.00 | 25.59 | 121,456 | -0.30(-1.16%) |
Oct 08, 2007 | 26.17 | 26.44 | 25.13 | 25.89 | 160,085 | -0.34(-1.30%) |
Oct 05, 2007 | 25.99 | 26.59 | 25.29 | 26.23 | 322,952 | +0.52(+2.02%) |
Oct 04, 2007 | 25.75 | 25.77 | 25.07 | 25.71 | 155,016 | +0.11(+0.43%) |
Oct 03, 2007 | 24.90 | 26.00 | 24.90 | 25.60 | 282,699 | +0.56(+2.24%) |
Oct 02, 2007 | 25.03 | 25.60 | 24.84 | 25.04 | 276,918 | +0.05(+0.20%) |
Oct 01, 2007 | 23.93 | 25.48 | 23.66 | 24.99 | 236,846 | +1.10(+4.60%) |
Sep 28, 2007 | 24.41 | 24.66 | 23.83 | 23.89 | 98,481 | -0.52(-2.13%) |
Sep 27, 2007 | 24.63 | 24.99 | 23.83 | 24.41 | 163,162 | -0.22(-0.89%) |
Sep 26, 2007 | 25.64 | 25.87 | 24.32 | 24.63 | 160,556 | -0.86(-3.37%) |
Sep 25, 2007 | 25.77 | 26.60 | 25.29 | 25.49 | 116,565 | -0.52(-2.00%) |
Sep 24, 2007 | 26.10 | 26.94 | 25.64 | 26.01 | 298,781 | +0.01(+0.04%) |
Sep 21, 2007 | 26.87 | 26.87 | 25.81 | 26.00 | 250,973 | -0.16(-0.61%) |
Sep 20, 2007 | 26.24 | 26.75 | 26.00 | 26.16 | 227,508 | -0.23(-0.87%) |
Sep 19, 2007 | 26.00 | 26.74 | 25.67 | 26.39 | 322,560 | +0.88(+3.45%) |
Sep 18, 2007 | 24.36 | 25.60 | 23.09 | 25.51 | 439,297 | +0.58(+2.33%) |
Sep 17, 2007 | 23.74 | 25.53 | 23.50 | 24.93 | 911,087 | +2.99(+13.63%) |
Sep 14, 2007 | 21.69 | 22.20 | 21.59 | 21.94 | 269,600 | +0.03(+0.14%) |
Sep 13, 2007 | 21.50 | 22.45 | 21.47 | 21.91 | 278,711 | +0.58(+2.72%) |
Sep 12, 2007 | 21.43 | 22.51 | 21.23 | 21.33 | 264,031 | -0.22(-1.02%) |
Sep 11, 2007 | 20.60 | 22.56 | 20.15 | 21.55 | 446,258 | +1.43(+7.11%) |
Sep 10, 2007 | 20.01 | 20.65 | 19.91 | 20.12 | 264,995 | +0.26(+1.31%) |
Sep 07, 2007 | 20.52 | 20.56 | 19.60 | 19.86 | 333,768 | -0.88(-4.24%) |
Sep 06, 2007 | 21.32 | 21.60 | 20.65 | 20.74 | 304,903 | -0.58(-2.72%) |
Sep 05, 2007 | 21.20 | 22.14 | 20.75 | 21.32 | 533,691 | -0.43(-1.98%) |
Sep 04, 2007 | 22.00 | 22.43 | 21.75 | 21.75 | 292,962 | -0.25(-1.14%) |
Aug 31, 2007 | 22.70 | 22.85 | 21.92 | 22.00 | 294,218 | -0.19(-0.86%) |
Aug 30, 2007 | 22.24 | 22.92 | 20.61 | 22.19 | 669,251 | -2.66(-10.70%) |
Aug 29, 2007 | 24.77 | 25.64 | 24.44 | 24.85 | 117,016 | +0.50(+2.05%) |
Aug 28, 2007 | 25.23 | 25.96 | 24.24 | 24.35 | 127,127 | -1.00(-3.94%) |
Aug 27, 2007 | 25.01 | 25.81 | 24.81 | 25.35 | 164,629 | +0.31(+1.24%) |
Aug 24, 2007 | 24.66 | 25.33 | 24.64 | 25.04 | 104,083 | +0.38(+1.54%) |
Aug 23, 2007 | 25.00 | 25.46 | 24.55 | 24.66 | 358,229 | -0.32(-1.28%) |
Aug 22, 2007 | 24.78 | 25.75 | 24.56 | 24.98 | 173,747 | +0.55(+2.25%) |
Aug 21, 2007 | 24.15 | 24.68 | 23.89 | 24.43 | 127,792 | +0.28(+1.16%) |
Aug 20, 2007 | 23.63 | 24.34 | 23.43 | 24.15 | 117,043 | +0.70(+2.99%) |
Aug 17, 2007 | 22.86 | 24.27 | 21.69 | 23.45 | 323,816 | +1.41(+6.40%) |
Aug 16, 2007 | 22.45 | 23.99 | 20.06 | 22.04 | 307,133 | -0.40(-1.78%) |
Aug 15, 2007 | 23.33 | 23.77 | 22.44 | 22.44 | 105,448 | -0.89(-3.81%) |
Aug 14, 2007 | 24.50 | 24.52 | 23.27 | 23.33 | 223,513 | -1.26(-5.12%) |
Aug 13, 2007 | 23.47 | 25.49 | 23.03 | 24.59 | 455,081 | +2.09(+9.29%) |
Aug 10, 2007 | 22.83 | 23.63 | 21.87 | 22.50 | 610,739 | -0.63(-2.72%) |
Aug 09, 2007 | 22.99 | 23.49 | 21.62 | 23.13 | 709,254 | -0.43(-1.83%) |
Aug 08, 2007 | 22.57 | 24.19 | 22.35 | 23.56 | 385,556 | +1.21(+5.41%) |
Aug 07, 2007 | 22.75 | 23.18 | 21.50 | 22.35 | 377,943 | -0.34(-1.50%) |
Aug 06, 2007 | 22.80 | 22.94 | 21.66 | 22.69 | 450,363 | +0.03(+0.13%) |
Aug 03, 2007 | 22.86 | 23.83 | 22.42 | 22.66 | 542,595 | -0.22(-0.96%) |
Aug 02, 2007 | 22.64 | 23.22 | 22.48 | 22.88 | 584,301 | +0.42(+1.87%) |