Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.66 | 13.08 | 12.46 | 12.99 | 3,475,663 | +1.25(+10.67%) |
Apr 29, 2008 | 11.81 | 11.84 | 11.67 | 11.74 | 1,520,901 | +0.09(+0.77%) |
Apr 28, 2008 | 11.78 | 11.85 | 11.48 | 11.65 | 514,544 | +0.01(+0.06%) |
Apr 25, 2008 | 11.18 | 11.75 | 11.18 | 11.65 | 766,286 | +0.48(+4.34%) |
Apr 24, 2008 | 11.18 | 11.18 | 10.96 | 11.16 | 141,994 | +0.01(+0.13%) |
Apr 23, 2008 | 11.12 | 11.27 | 10.96 | 11.15 | 271,881 | +0.09(+0.81%) |
Apr 22, 2008 | 11.33 | 11.36 | 10.92 | 11.06 | 256,678 | -0.23(-2.05%) |
Apr 21, 2008 | 11.20 | 11.42 | 11.14 | 11.29 | 193,412 | +0.14(+1.27%) |
Apr 18, 2008 | 11.29 | 11.56 | 11.09 | 11.15 | 565,569 | +0.13(+1.22%) |
Apr 17, 2008 | 11.04 | 11.15 | 10.81 | 11.01 | 203,920 | +0.04(+0.34%) |
Apr 16, 2008 | 10.80 | 11.22 | 10.80 | 10.97 | 487,576 | +0.42(+3.95%) |
Apr 15, 2008 | 10.51 | 10.86 | 10.45 | 10.56 | 365,395 | +0.01(+0.07%) |
Apr 14, 2008 | 10.86 | 11.07 | 10.50 | 10.55 | 305,815 | -0.30(-2.75%) |
Apr 11, 2008 | 10.79 | 11.24 | 10.73 | 10.85 | 230,038 | -0.40(-3.52%) |
Apr 10, 2008 | 10.81 | 11.32 | 10.73 | 11.24 | 560,057 | +0.49(+4.58%) |
Apr 09, 2008 | 10.62 | 10.79 | 10.49 | 10.75 | 724,241 | +0.12(+1.12%) |
Apr 08, 2008 | 10.83 | 11.02 | 10.62 | 10.63 | 335,565 | -0.36(-3.26%) |
Apr 07, 2008 | 11.59 | 11.59 | 10.96 | 10.99 | 652,916 | -0.60(-5.15%) |
Apr 04, 2008 | 11.78 | 11.78 | 11.45 | 11.59 | 295,168 | -0.07(-0.58%) |
Apr 03, 2008 | 11.44 | 11.76 | 11.41 | 11.65 | 353,621 | +0.13(+1.10%) |
Apr 02, 2008 | 11.46 | 11.63 | 11.27 | 11.53 | 419,001 | +0.14(+1.24%) |
Apr 01, 2008 | 10.58 | 11.40 | 10.58 | 11.38 | 623,607 | +0.86(+8.14%) |
Mar 31, 2008 | 10.50 | 10.71 | 10.29 | 10.53 | 336,586 | -0.07(-0.70%) |
Mar 28, 2008 | 10.67 | 10.83 | 10.44 | 10.60 | 172,938 | +0.02(+0.21%) |
Mar 27, 2008 | 10.86 | 10.97 | 10.56 | 10.58 | 180,734 | -0.33(-3.01%) |
Mar 26, 2008 | 11.00 | 11.00 | 10.67 | 10.91 | 254,562 | -0.10(-0.88%) |
Mar 25, 2008 | 10.53 | 11.03 | 10.52 | 11.00 | 502,272 | +0.52(+4.98%) |
Mar 24, 2008 | 9.893 | 10.50 | 9.826 | 10.48 | 425,344 | +0.72(+7.41%) |
Mar 21, 2008 | 9.841 | 9.901 | 9.640 | 9.759 | 318,692 | +0.00(+0.00%) |
Mar 20, 2008 | 9.841 | 9.901 | 9.640 | 9.759 | 318,692 | +0.04(+0.38%) |
Mar 19, 2008 | 10.10 | 10.14 | 9.610 | 9.722 | 633,137 | -0.40(-3.98%) |
Mar 18, 2008 | 9.357 | 10.15 | 9.319 | 10.12 | 914,164 | +0.88(+9.52%) |
Mar 17, 2008 | 9.580 | 9.640 | 9.245 | 9.245 | 740,182 | -0.66(-6.63%) |
Mar 14, 2008 | 9.878 | 10.27 | 9.617 | 9.901 | 1,164,613 | +0.07(+0.68%) |
Mar 13, 2008 | 10.18 | 10.21 | 9.729 | 9.834 | 853,478 | -0.37(-3.65%) |
Mar 12, 2008 | 10.81 | 10.85 | 10.18 | 10.21 | 1,073,029 | -0.16(-1.51%) |
Mar 11, 2008 | 10.92 | 11.18 | 10.33 | 10.36 | 1,774,490 | -0.53(-4.86%) |
Mar 10, 2008 | 11.28 | 11.28 | 10.80 | 10.89 | 546,973 | -0.29(-2.60%) |
Mar 07, 2008 | 10.96 | 11.27 | 10.86 | 11.18 | 357,866 | +0.09(+0.81%) |
Mar 06, 2008 | 11.18 | 11.32 | 10.97 | 11.09 | 207,021 | -0.09(-0.80%) |
Mar 05, 2008 | 11.21 | 11.37 | 11.12 | 11.18 | 286,283 | +0.01(+0.13%) |
Mar 04, 2008 | 11.00 | 11.18 | 10.81 | 11.17 | 362,582 | +0.27(+2.46%) |
Mar 03, 2008 | 11.14 | 11.25 | 10.88 | 10.90 | 303,918 | -0.19(-1.68%) |
Feb 29, 2008 | 11.13 | 11.27 | 11.00 | 11.09 | 547,572 | -0.02(-0.20%) |
Feb 28, 2008 | 11.36 | 11.38 | 11.03 | 11.11 | 286,925 | -0.19(-1.71%) |
Feb 27, 2008 | 11.27 | 11.40 | 11.18 | 11.30 | 372,233 | +0.20(+1.81%) |
Feb 26, 2008 | 10.89 | 11.29 | 10.89 | 11.10 | 527,690 | +0.28(+2.62%) |
Feb 25, 2008 | 10.67 | 10.91 | 10.47 | 10.82 | 514,092 | +0.04(+0.41%) |
Feb 22, 2008 | 10.94 | 10.97 | 10.45 | 10.77 | 596,664 | -0.20(-1.83%) |
Feb 21, 2008 | 11.70 | 11.78 | 10.77 | 10.97 | 814,231 | -0.57(-4.91%) |
Feb 20, 2008 | 11.09 | 11.59 | 11.05 | 11.54 | 734,677 | +0.42(+3.75%) |
Feb 19, 2008 | 11.41 | 11.44 | 11.11 | 11.12 | 590,078 | -0.22(-1.97%) |
Feb 18, 2008 | 11.56 | 11.57 | 11.26 | 11.35 | 262,940 | +0.00(+0.00%) |
Feb 15, 2008 | 11.56 | 11.57 | 11.26 | 11.35 | 262,940 | -0.22(-1.87%) |
Feb 14, 2008 | 11.89 | 11.90 | 11.48 | 11.56 | 439,420 | -0.32(-2.70%) |
Feb 13, 2008 | 11.73 | 11.90 | 11.53 | 11.88 | 303,108 | +0.34(+2.90%) |
Feb 12, 2008 | 11.85 | 11.93 | 11.53 | 11.55 | 305,536 | -0.25(-2.15%) |
Feb 11, 2008 | 11.79 | 11.99 | 11.63 | 11.80 | 229,088 | +0.08(+0.70%) |
Feb 08, 2008 | 11.58 | 11.91 | 11.56 | 11.72 | 265,037 | +0.01(+0.13%) |
Feb 07, 2008 | 11.39 | 11.82 | 11.26 | 11.71 | 516,041 | +0.10(+0.83%) |
Feb 06, 2008 | 11.98 | 12.18 | 11.58 | 11.61 | 347,790 | -0.27(-2.26%) |
Feb 05, 2008 | 12.60 | 12.82 | 11.75 | 11.88 | 758,443 | -0.81(-6.35%) |
Feb 04, 2008 | 12.08 | 12.73 | 12.03 | 12.68 | 1,203,031 | +0.71(+5.92%) |
Feb 01, 2008 | 13.08 | 13.14 | 11.48 | 11.97 | 3,223,219 | +0.49(+4.29%) |
Jan 31, 2008 | 11.82 | 11.85 | 11.47 | 11.48 | 1,588,943 | -0.37(-3.08%) |
Jan 30, 2008 | 11.56 | 12.25 | 11.56 | 11.85 | 726,196 | +0.24(+2.05%) |
Jan 29, 2008 | 11.19 | 11.67 | 11.18 | 11.61 | 509,863 | +0.42(+3.73%) |
Jan 28, 2008 | 11.21 | 11.38 | 11.15 | 11.19 | 506,137 | -0.10(-0.86%) |
Jan 25, 2008 | 11.23 | 11.67 | 11.23 | 11.29 | 401,830 | +0.25(+2.23%) |
Jan 24, 2008 | 10.96 | 11.33 | 10.81 | 11.04 | 293,094 | +0.22(+2.07%) |
Jan 23, 2008 | 10.82 | 11.02 | 10.18 | 10.82 | 723,462 | -0.42(-3.72%) |
Jan 22, 2008 | 10.63 | 11.37 | 10.47 | 11.24 | 581,477 | -0.13(-1.18%) |
Jan 21, 2008 | 10.92 | 11.61 | 10.92 | 11.37 | 650,342 | +0.00(+0.00%) |
Jan 18, 2008 | 10.92 | 11.61 | 10.92 | 11.37 | 650,342 | +0.53(+4.88%) |
Jan 17, 2008 | 10.92 | 11.18 | 10.77 | 10.84 | 636,898 | -0.07(-0.62%) |
Jan 16, 2008 | 11.18 | 11.33 | 10.74 | 10.91 | 755,454 | -0.37(-3.24%) |
Jan 15, 2008 | 11.28 | 11.45 | 11.18 | 11.27 | 859,923 | -0.36(-3.08%) |
Jan 14, 2008 | 11.63 | 12.01 | 11.43 | 11.63 | 814,228 | -0.07(-0.57%) |
Jan 11, 2008 | 11.59 | 11.85 | 11.29 | 11.70 | 784,336 | +0.12(+1.03%) |
Jan 10, 2008 | 11.62 | 11.93 | 11.26 | 11.58 | 699,482 | -0.01(-0.13%) |
Jan 09, 2008 | 11.45 | 11.65 | 10.92 | 11.59 | 990,399 | +0.24(+2.10%) |
Jan 08, 2008 | 11.56 | 11.93 | 11.29 | 11.35 | 815,613 | -0.02(-0.20%) |
Jan 07, 2008 | 12.10 | 12.10 | 11.18 | 11.38 | 1,678,589 | -0.57(-4.74%) |
Jan 04, 2008 | 12.71 | 12.81 | 11.94 | 11.94 | 1,295,785 | -0.85(-6.64%) |
Jan 03, 2008 | 12.88 | 13.02 | 12.73 | 12.79 | 336,240 | -0.07(-0.58%) |
Jan 02, 2008 | 13.14 | 13.17 | 12.61 | 12.87 | 567,841 | -0.39(-2.92%) |
Jan 01, 2008 | 12.76 | 13.26 | 12.73 | 13.26 | 678,106 | +0.00(+0.00%) |
Dec 31, 2007 | 12.76 | 13.26 | 12.73 | 13.26 | 678,106 | +0.48(+3.73%) |
Dec 28, 2007 | 13.21 | 13.26 | 12.72 | 12.78 | 492,831 | -0.44(-3.33%) |
Dec 27, 2007 | 13.27 | 13.35 | 12.99 | 13.22 | 334,758 | -0.16(-1.23%) |
Dec 26, 2007 | 13.40 | 13.43 | 13.26 | 13.38 | 323,320 | -0.04(-0.33%) |
Dec 24, 2007 | 13.22 | 13.43 | 13.05 | 13.43 | 248,179 | +0.25(+1.92%) |
Dec 21, 2007 | 13.42 | 13.60 | 12.80 | 13.17 | 667,911 | -0.10(-0.79%) |
Dec 20, 2007 | 13.45 | 13.50 | 13.06 | 13.28 | 838,478 | -0.11(-0.83%) |
Dec 19, 2007 | 13.59 | 13.59 | 13.35 | 13.39 | 347,475 | -0.13(-0.94%) |
Dec 18, 2007 | 14.02 | 14.03 | 13.35 | 13.52 | 543,893 | -0.34(-2.47%) |
Dec 17, 2007 | 14.15 | 14.38 | 13.72 | 13.86 | 1,226,461 | -0.30(-2.11%) |
Dec 14, 2007 | 12.60 | 14.54 | 12.55 | 14.16 | 2,056,944 | +1.60(+12.77%) |
Dec 13, 2007 | 12.97 | 13.02 | 12.32 | 12.55 | 1,171,773 | -0.53(-4.02%) |
Dec 12, 2007 | 13.38 | 13.87 | 12.97 | 13.08 | 778,748 | -0.16(-1.21%) |
Dec 11, 2007 | 13.27 | 13.81 | 13.17 | 13.24 | 854,208 | -0.07(-0.50%) |
Dec 10, 2007 | 13.49 | 13.92 | 13.22 | 13.31 | 489,645 | -0.43(-3.09%) |
Dec 07, 2007 | 14.17 | 14.34 | 13.55 | 13.73 | 451,328 | -0.40(-2.80%) |
Dec 06, 2007 | 14.21 | 14.46 | 13.96 | 14.13 | 638,226 | +0.15(+1.04%) |
Dec 05, 2007 | 13.32 | 14.17 | 13.22 | 13.98 | 1,109,178 | +0.82(+6.26%) |
Dec 04, 2007 | 13.49 | 13.53 | 12.86 | 13.16 | 1,355,024 | -0.49(-3.60%) |
Dec 03, 2007 | 14.20 | 14.28 | 13.61 | 13.65 | 425,571 | -0.43(-3.07%) |
Nov 30, 2007 | 14.72 | 14.78 | 14.04 | 14.08 | 531,635 | -0.41(-2.83%) |
Nov 29, 2007 | 14.87 | 14.87 | 14.03 | 14.49 | 490,614 | -0.35(-2.36%) |
Nov 28, 2007 | 14.53 | 14.96 | 14.12 | 14.84 | 413,460 | +0.60(+4.19%) |
Nov 27, 2007 | 14.28 | 14.34 | 13.79 | 14.25 | 358,417 | +0.20(+1.43%) |
Nov 26, 2007 | 14.17 | 14.53 | 14.02 | 14.05 | 346,091 | +0.00(+0.00%) |
Nov 23, 2007 | 13.86 | 14.16 | 13.79 | 14.05 | 205,112 | +0.14(+1.02%) |
Nov 21, 2007 | 13.88 | 14.14 | 13.61 | 13.90 | 630,856 | -0.26(-1.82%) |
Nov 20, 2007 | 14.91 | 15.02 | 13.83 | 14.16 | 896,915 | -0.56(-3.77%) |
Nov 19, 2007 | 15.25 | 15.25 | 14.72 | 14.72 | 386,378 | -0.56(-3.66%) |
Nov 16, 2007 | 15.73 | 15.73 | 15.05 | 15.28 | 537,817 | -0.27(-1.73%) |
Nov 15, 2007 | 16.03 | 16.03 | 15.39 | 15.54 | 519,648 | -0.37(-2.30%) |
Nov 14, 2007 | 15.21 | 16.05 | 15.10 | 15.91 | 1,658,049 | +0.84(+5.54%) |
Nov 13, 2007 | 15.16 | 15.56 | 14.99 | 15.07 | 799,372 | +0.15(+1.00%) |
Nov 12, 2007 | 15.02 | 15.28 | 14.63 | 14.93 | 579,820 | -0.09(-0.60%) |
Nov 09, 2007 | 15.25 | 15.36 | 14.84 | 15.02 | 501,642 | -0.25(-1.61%) |
Nov 08, 2007 | 16.10 | 16.10 | 14.65 | 15.26 | 1,775,934 | -0.94(-5.80%) |
Nov 07, 2007 | 16.96 | 17.74 | 16.10 | 16.20 | 1,160,214 | -0.84(-4.94%) |
Nov 06, 2007 | 17.33 | 17.85 | 17.00 | 17.04 | 504,900 | -0.33(-1.89%) |
Nov 05, 2007 | 17.89 | 18.18 | 16.59 | 17.37 | 1,092,089 | -0.90(-4.94%) |
Nov 02, 2007 | 18.64 | 18.70 | 17.98 | 18.27 | 701,918 | -0.13(-0.69%) |
Nov 01, 2007 | 18.58 | 19.10 | 17.98 | 18.40 | 1,135,395 | -0.24(-1.28%) |
Oct 31, 2007 | 17.30 | 19.46 | 17.00 | 18.64 | 4,714,444 | +2.46(+15.21%) |
Oct 30, 2007 | 16.30 | 16.45 | 15.78 | 16.18 | 1,614,771 | -0.22(-1.36%) |
Oct 29, 2007 | 16.77 | 16.86 | 15.92 | 16.40 | 1,617,227 | -0.26(-1.57%) |
Oct 26, 2007 | 16.63 | 16.74 | 16.07 | 16.66 | 1,176,769 | +0.04(+0.22%) |
Oct 25, 2007 | 16.67 | 16.74 | 16.47 | 16.63 | 993,285 | +0.08(+0.50%) |
Oct 24, 2007 | 16.39 | 16.64 | 15.89 | 16.54 | 1,292,241 | +0.20(+1.23%) |
Oct 23, 2007 | 16.17 | 16.43 | 15.98 | 16.34 | 653,923 | +0.54(+3.45%) |
Oct 22, 2007 | 15.44 | 16.10 | 15.40 | 15.80 | 446,655 | +0.14(+0.90%) |
Oct 19, 2007 | 15.84 | 15.97 | 15.54 | 15.66 | 607,332 | -0.18(-1.13%) |
Oct 18, 2007 | 15.34 | 16.05 | 15.32 | 15.84 | 1,064,939 | +0.47(+3.06%) |
Oct 17, 2007 | 15.52 | 15.72 | 14.84 | 15.37 | 1,353,072 | +0.30(+1.98%) |
Oct 16, 2007 | 15.96 | 16.03 | 15.00 | 15.07 | 1,380,464 | -0.99(-6.17%) |
Oct 15, 2007 | 15.54 | 16.53 | 15.54 | 16.06 | 889,222 | +0.57(+3.71%) |
Oct 12, 2007 | 15.48 | 15.75 | 15.48 | 15.48 | 380,007 | -0.10(-0.62%) |
Oct 11, 2007 | 16.34 | 16.45 | 15.40 | 15.58 | 2,138,836 | -0.81(-4.91%) |
Oct 10, 2007 | 16.62 | 16.71 | 16.24 | 16.39 | 557,953 | -0.35(-2.09%) |
Oct 09, 2007 | 16.92 | 16.92 | 16.63 | 16.74 | 384,405 | -0.02(-0.13%) |
Oct 08, 2007 | 16.49 | 16.89 | 16.49 | 16.76 | 223,465 | +0.20(+1.22%) |
Oct 05, 2007 | 16.77 | 17.04 | 16.48 | 16.56 | 418,560 | -0.19(-1.11%) |
Oct 04, 2007 | 16.51 | 17.02 | 16.51 | 16.74 | 370,162 | +0.23(+1.42%) |
Oct 03, 2007 | 17.00 | 17.13 | 16.48 | 16.51 | 426,432 | -0.61(-3.55%) |
Oct 02, 2007 | 16.50 | 17.22 | 16.49 | 17.12 | 469,865 | +0.38(+2.27%) |
Oct 01, 2007 | 16.77 | 17.41 | 16.61 | 16.74 | 648,090 | -0.04(-0.27%) |
Sep 28, 2007 | 17.32 | 17.39 | 16.48 | 16.78 | 927,620 | -0.50(-2.89%) |
Sep 27, 2007 | 17.36 | 17.52 | 17.24 | 17.28 | 327,187 | -0.10(-0.56%) |
Sep 26, 2007 | 17.51 | 17.63 | 17.22 | 17.38 | 472,663 | +0.13(+0.78%) |
Sep 25, 2007 | 17.11 | 17.56 | 17.02 | 17.24 | 559,773 | +0.07(+0.43%) |
Sep 24, 2007 | 17.56 | 17.69 | 17.06 | 17.17 | 640,764 | -0.34(-1.92%) |
Sep 21, 2007 | 17.47 | 17.78 | 17.43 | 17.51 | 608,204 | +0.11(+0.64%) |
Sep 20, 2007 | 16.97 | 17.55 | 16.86 | 17.39 | 600,821 | +0.41(+2.39%) |
Sep 19, 2007 | 16.69 | 17.29 | 16.49 | 16.99 | 663,676 | +0.30(+1.81%) |
Sep 18, 2007 | 16.57 | 16.92 | 16.21 | 16.69 | 610,568 | +0.26(+1.59%) |
Sep 17, 2007 | 16.60 | 16.60 | 16.17 | 16.42 | 541,102 | -0.34(-2.00%) |
Sep 14, 2007 | 16.77 | 16.92 | 16.59 | 16.76 | 415,678 | -0.20(-1.19%) |
Sep 13, 2007 | 17.15 | 17.18 | 16.71 | 16.96 | 681,267 | -0.07(-0.39%) |
Sep 12, 2007 | 17.08 | 17.39 | 16.95 | 17.03 | 1,045,419 | -0.22(-1.25%) |
Sep 11, 2007 | 16.55 | 17.45 | 16.55 | 17.24 | 1,034,546 | +0.72(+4.38%) |
Sep 10, 2007 | 16.40 | 16.70 | 15.84 | 16.52 | 820,735 | +0.22(+1.37%) |
Sep 07, 2007 | 16.17 | 16.50 | 15.66 | 16.30 | 864,133 | -0.16(-0.95%) |
Sep 06, 2007 | 16.73 | 16.92 | 16.26 | 16.45 | 549,660 | -0.06(-0.36%) |
Sep 05, 2007 | 16.09 | 16.71 | 16.03 | 16.51 | 939,406 | +0.42(+2.64%) |
Sep 04, 2007 | 15.97 | 16.51 | 15.69 | 16.09 | 728,599 | -0.01(-0.09%) |
Aug 31, 2007 | 15.43 | 16.16 | 15.43 | 16.10 | 867,433 | +0.56(+3.60%) |
Aug 30, 2007 | 14.22 | 15.90 | 14.17 | 15.54 | 1,961,557 | +0.85(+5.78%) |
Aug 29, 2007 | 13.72 | 14.72 | 13.72 | 14.69 | 512,169 | +0.86(+6.25%) |
Aug 28, 2007 | 13.98 | 14.03 | 13.68 | 13.83 | 497,756 | -0.18(-1.28%) |
Aug 27, 2007 | 14.36 | 14.39 | 13.97 | 14.01 | 504,897 | -0.35(-2.44%) |
Aug 24, 2007 | 14.08 | 14.40 | 13.98 | 14.36 | 461,588 | +0.22(+1.53%) |
Aug 23, 2007 | 14.14 | 14.31 | 13.85 | 14.14 | 713,507 | +0.04(+0.32%) |
Aug 22, 2007 | 13.62 | 14.16 | 13.50 | 14.10 | 719,169 | +0.73(+5.47%) |
Aug 21, 2007 | 13.59 | 13.67 | 13.25 | 13.37 | 408,248 | -0.11(-0.83%) |
Aug 20, 2007 | 13.10 | 13.75 | 12.99 | 13.48 | 986,255 | +0.68(+5.30%) |
Aug 17, 2007 | 12.81 | 13.26 | 12.55 | 12.80 | 951,413 | +0.02(+0.17%) |
Aug 16, 2007 | 13.14 | 13.20 | 12.38 | 12.78 | 1,269,120 | -0.50(-3.76%) |
Aug 15, 2007 | 13.30 | 13.50 | 13.07 | 13.28 | 659,470 | -0.01(-0.11%) |
Aug 14, 2007 | 13.99 | 14.16 | 13.26 | 13.29 | 683,839 | -0.69(-4.96%) |
Aug 13, 2007 | 14.15 | 14.45 | 13.94 | 13.99 | 745,456 | +0.10(+0.70%) |
Aug 10, 2007 | 13.95 | 14.46 | 13.80 | 13.89 | 1,058,659 | -0.05(-0.37%) |
Aug 09, 2007 | 14.05 | 14.82 | 13.84 | 13.94 | 1,377,256 | -0.31(-2.15%) |
Aug 08, 2007 | 13.67 | 15.05 | 13.64 | 14.25 | 1,611,659 | +0.62(+4.56%) |
Aug 07, 2007 | 13.81 | 13.82 | 13.50 | 13.63 | 1,106,314 | -0.19(-1.37%) |
Aug 06, 2007 | 14.09 | 14.22 | 13.46 | 13.81 | 1,744,933 | -0.22(-1.54%) |
Aug 03, 2007 | 13.99 | 14.61 | 13.77 | 14.03 | 2,095,384 | -0.69(-4.66%) |
Aug 02, 2007 | 14.72 | 15.12 | 14.69 | 14.72 | 2,080,376 | +0.04(+0.25%) |
Aug 01, 2007 | 13.91 | 14.77 | 13.91 | 14.68 | 3,161,543 | +1.04(+7.60%) |
Jul 31, 2007 | 14.91 | 15.58 | 13.61 | 13.64 | 10,301,266 | -3.24(-19.21%) |
Jul 30, 2007 | 16.66 | 17.03 | 15.87 | 16.89 | 2,986,659 | +0.28(+1.66%) |
Jul 27, 2007 | 16.48 | 16.83 | 16.01 | 16.61 | 1,881,108 | -0.07(-0.40%) |
Jul 26, 2007 | 17.80 | 18.06 | 15.99 | 16.68 | 3,420,438 | -1.18(-6.60%) |
Jul 25, 2007 | 18.27 | 18.36 | 17.71 | 17.86 | 1,065,174 | -0.34(-1.84%) |
Jul 24, 2007 | 18.53 | 18.63 | 17.90 | 18.19 | 1,603,718 | -0.34(-1.81%) |
Jul 23, 2007 | 19.21 | 19.27 | 18.53 | 18.53 | 1,124,366 | -0.57(-3.01%) |
Jul 20, 2007 | 19.24 | 19.31 | 18.29 | 19.10 | 2,773,886 | -0.14(-0.74%) |
Jul 19, 2007 | 19.68 | 19.94 | 19.01 | 19.24 | 1,276,117 | -0.33(-1.68%) |
Jul 18, 2007 | 20.08 | 20.12 | 19.50 | 19.57 | 1,115,685 | -0.76(-3.74%) |
Jul 17, 2007 | 20.43 | 20.88 | 19.98 | 20.33 | 906,810 | +0.03(+0.15%) |
Jul 16, 2007 | 20.95 | 21.62 | 20.14 | 20.30 | 1,527,453 | -0.51(-2.47%) |
Jul 13, 2007 | 19.83 | 20.88 | 19.80 | 20.82 | 892,545 | +0.98(+4.96%) |
Jul 12, 2007 | 20.28 | 20.49 | 19.03 | 19.83 | 1,724,773 | -0.40(-1.95%) |
Jul 11, 2007 | 20.54 | 21.02 | 20.00 | 20.23 | 1,375,437 | -0.40(-1.95%) |
Jul 10, 2007 | 20.70 | 20.73 | 20.13 | 20.63 | 1,043,034 | -0.03(-0.14%) |
Jul 09, 2007 | 19.50 | 20.84 | 19.50 | 20.66 | 1,771,391 | +1.28(+6.62%) |
Jul 06, 2007 | 19.00 | 19.74 | 18.87 | 19.38 | 1,170,189 | +0.39(+2.04%) |
Jul 05, 2007 | 18.82 | 19.01 | 18.70 | 18.99 | 502,824 | +0.22(+1.19%) |
Jul 03, 2007 | 18.54 | 18.82 | 18.51 | 18.77 | 483,257 | -0.17(-0.91%) |
Jul 02, 2007 | 18.62 | 19.01 | 18.47 | 18.94 | 595,657 | +0.42(+2.30%) |
Jun 29, 2007 | 18.65 | 18.97 | 18.27 | 18.51 | 747,899 | -0.12(-0.64%) |
Jun 28, 2007 | 18.57 | 18.71 | 18.45 | 18.63 | 537,682 | +0.04(+0.24%) |
Jun 27, 2007 | 18.56 | 18.71 | 17.82 | 18.59 | 1,074,668 | -0.06(-0.32%) |
Jun 26, 2007 | 19.41 | 19.57 | 18.41 | 18.65 | 964,529 | -0.96(-4.90%) |
Jun 25, 2007 | 19.01 | 19.67 | 18.96 | 19.61 | 1,044,885 | +0.63(+3.34%) |
Jun 22, 2007 | 19.14 | 19.17 | 18.54 | 18.97 | 594,690 | -0.30(-1.55%) |
Jun 21, 2007 | 18.38 | 19.38 | 18.02 | 19.27 | 1,186,496 | +0.88(+4.78%) |
Jun 20, 2007 | 19.11 | 19.12 | 18.27 | 18.39 | 862,595 | -0.46(-2.45%) |
Jun 19, 2007 | 18.10 | 19.15 | 17.96 | 18.85 | 1,207,177 | +0.75(+4.16%) |
Jun 18, 2007 | 18.27 | 18.27 | 17.86 | 18.10 | 441,022 | +0.03(+0.16%) |
Jun 15, 2007 | 18.12 | 18.25 | 17.84 | 18.07 | 461,678 | +0.21(+1.17%) |
Jun 14, 2007 | 18.11 | 18.18 | 17.78 | 17.86 | 520,427 | +0.06(+0.34%) |
Jun 13, 2007 | 17.81 | 18.04 | 17.59 | 17.80 | 457,117 | +0.17(+0.97%) |
Jun 12, 2007 | 17.91 | 18.08 | 17.42 | 17.63 | 1,470,476 | +0.31(+1.76%) |
Jun 11, 2007 | 17.14 | 17.73 | 17.05 | 17.33 | 1,031,810 | +0.37(+2.15%) |
Jun 08, 2007 | 16.65 | 17.00 | 16.42 | 16.96 | 432,072 | +0.18(+1.07%) |
Jun 07, 2007 | 16.89 | 17.07 | 16.55 | 16.78 | 470,927 | -0.07(-0.40%) |
Jun 06, 2007 | 17.00 | 17.13 | 16.70 | 16.85 | 403,532 | -0.29(-1.70%) |
Jun 05, 2007 | 16.89 | 17.20 | 16.67 | 17.14 | 456,770 | +0.25(+1.50%) |
Jun 04, 2007 | 17.15 | 17.33 | 16.64 | 16.89 | 664,164 | -0.43(-2.50%) |
Jun 01, 2007 | 17.26 | 17.78 | 17.26 | 17.32 | 827,029 | +0.07(+0.43%) |
May 31, 2007 | 17.13 | 17.58 | 16.93 | 17.24 | 779,676 | +0.33(+1.94%) |
May 30, 2007 | 16.39 | 17.32 | 16.34 | 16.92 | 1,558,825 | +0.57(+3.51%) |
May 29, 2007 | 16.10 | 16.48 | 15.93 | 16.34 | 763,677 | +0.38(+2.38%) |
May 25, 2007 | 16.04 | 16.21 | 15.58 | 15.96 | 870,549 | -0.14(-0.88%) |
May 24, 2007 | 15.28 | 16.39 | 15.28 | 16.10 | 1,161,724 | +0.63(+4.05%) |
May 23, 2007 | 15.95 | 16.04 | 15.41 | 15.48 | 711,219 | -0.56(-3.49%) |
May 22, 2007 | 16.03 | 16.09 | 15.69 | 16.04 | 582,670 | -0.07(-0.42%) |
May 21, 2007 | 16.03 | 16.55 | 15.96 | 16.10 | 769,484 | -0.01(-0.05%) |
May 18, 2007 | 15.63 | 16.19 | 15.63 | 16.11 | 656,001 | +0.45(+2.90%) |
May 17, 2007 | 15.69 | 15.78 | 15.38 | 15.66 | 1,020,031 | -0.12(-0.76%) |
May 16, 2007 | 15.14 | 16.07 | 15.13 | 15.78 | 1,786,600 | +0.76(+5.06%) |
May 15, 2007 | 16.39 | 16.49 | 14.85 | 15.02 | 2,247,823 | -1.42(-8.66%) |
May 14, 2007 | 16.94 | 17.00 | 16.30 | 16.44 | 576,113 | -0.54(-3.20%) |
May 11, 2007 | 16.41 | 17.04 | 16.40 | 16.98 | 671,690 | +0.17(+1.02%) |
May 10, 2007 | 17.19 | 17.29 | 16.43 | 16.81 | 743,688 | -0.60(-3.47%) |
May 09, 2007 | 17.12 | 17.54 | 17.00 | 17.42 | 545,823 | +0.11(+0.65%) |
May 08, 2007 | 17.54 | 17.65 | 16.65 | 17.30 | 792,620 | -0.46(-2.60%) |
May 07, 2007 | 17.52 | 17.93 | 17.52 | 17.77 | 402,765 | +0.10(+0.55%) |
May 04, 2007 | 17.93 | 17.95 | 17.53 | 17.67 | 301,975 | -0.28(-1.54%) |
May 03, 2007 | 17.90 | 18.03 | 17.65 | 17.95 | 464,434 | +0.01(+0.04%) |
May 02, 2007 | 17.51 | 17.97 | 17.51 | 17.94 | 580,094 | +0.35(+1.99%) |