Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.84 | 14.03 | 13.76 | 13.85 | 6,112,885 | +0.11(+0.81%) |
Apr 29, 2008 | 13.73 | 13.88 | 13.68 | 13.74 | 3,429,885 | -0.07(-0.50%) |
Apr 28, 2008 | 13.64 | 13.91 | 13.59 | 13.81 | 5,933,673 | +0.13(+0.97%) |
Apr 25, 2008 | 13.73 | 13.74 | 13.54 | 13.67 | 7,055,742 | -0.03(-0.20%) |
Apr 24, 2008 | 13.28 | 13.79 | 13.20 | 13.70 | 6,553,859 | +0.43(+3.22%) |
Apr 23, 2008 | 13.36 | 13.36 | 13.20 | 13.27 | 3,896,299 | -0.18(-1.36%) |
Apr 22, 2008 | 13.43 | 13.65 | 13.36 | 13.46 | 4,577,414 | -0.19(-1.40%) |
Apr 21, 2008 | 13.35 | 13.86 | 13.35 | 13.65 | 6,705,562 | +0.02(+0.15%) |
Apr 18, 2008 | 13.43 | 13.73 | 13.36 | 13.63 | 6,456,578 | +0.34(+2.57%) |
Apr 17, 2008 | 13.19 | 13.36 | 13.15 | 13.29 | 4,006,756 | -0.02(-0.16%) |
Apr 16, 2008 | 13.27 | 13.33 | 13.18 | 13.31 | 6,380,128 | +0.28(+2.15%) |
Apr 15, 2008 | 13.09 | 13.11 | 12.96 | 13.03 | 10,273,495 | +0.04(+0.29%) |
Apr 14, 2008 | 13.00 | 13.05 | 12.91 | 12.99 | 7,888,783 | +0.02(+0.13%) |
Apr 11, 2008 | 12.90 | 13.04 | 12.87 | 12.97 | 4,471,058 | -0.06(-0.48%) |
Apr 10, 2008 | 12.97 | 13.09 | 12.81 | 13.04 | 5,683,707 | +0.12(+0.91%) |
Apr 09, 2008 | 13.09 | 13.13 | 12.82 | 12.92 | 5,598,334 | -0.21(-1.57%) |
Apr 08, 2008 | 13.14 | 13.19 | 13.00 | 13.12 | 5,006,446 | -0.04(-0.32%) |
Apr 07, 2008 | 13.21 | 13.31 | 13.12 | 13.17 | 5,542,783 | -0.03(-0.22%) |
Apr 04, 2008 | 13.36 | 13.50 | 13.20 | 13.20 | 4,984,408 | -0.20(-1.49%) |
Apr 03, 2008 | 13.25 | 13.49 | 13.23 | 13.40 | 8,331,218 | +0.16(+1.21%) |
Apr 02, 2008 | 13.38 | 13.50 | 13.16 | 13.24 | 8,157,934 | -0.05(-0.41%) |
Apr 01, 2008 | 12.90 | 13.29 | 12.90 | 13.29 | 20,974,750 | +0.36(+2.82%) |
Mar 31, 2008 | 12.58 | 12.97 | 12.50 | 12.93 | 17,477,750 | +0.43(+3.47%) |
Mar 28, 2008 | 13.14 | 13.21 | 12.46 | 12.49 | 37,130,724 | -0.61(-4.65%) |
Mar 27, 2008 | 13.14 | 13.24 | 13.04 | 13.10 | 14,100,583 | +0.01(+0.08%) |
Mar 26, 2008 | 13.18 | 13.28 | 12.91 | 13.09 | 11,040,699 | -0.23(-1.69%) |
Mar 25, 2008 | 13.24 | 13.36 | 13.09 | 13.32 | 11,133,362 | +0.08(+0.61%) |
Mar 24, 2008 | 13.16 | 13.43 | 13.11 | 13.24 | 11,656,390 | +0.19(+1.45%) |
Mar 21, 2008 | 12.99 | 13.16 | 12.51 | 13.05 | 16,887,072 | +0.00(+0.00%) |
Mar 20, 2008 | 12.99 | 13.16 | 12.51 | 13.05 | 16,887,072 | +0.16(+1.21%) |
Mar 19, 2008 | 13.32 | 13.63 | 12.89 | 12.89 | 16,145,465 | -0.51(-3.81%) |
Mar 18, 2008 | 12.72 | 13.42 | 12.71 | 13.40 | 12,711,868 | +0.70(+5.49%) |
Mar 17, 2008 | 12.66 | 12.82 | 12.40 | 12.70 | 22,106,102 | -0.40(-3.04%) |
Mar 14, 2008 | 13.49 | 13.50 | 13.06 | 13.10 | 19,579,912 | -0.44(-3.22%) |
Mar 13, 2008 | 13.42 | 13.63 | 13.27 | 13.54 | 10,195,802 | +0.02(+0.17%) |
Mar 12, 2008 | 13.58 | 13.75 | 13.44 | 13.51 | 9,875,694 | -0.03(-0.19%) |
Mar 11, 2008 | 13.17 | 13.56 | 13.16 | 13.54 | 9,552,297 | +0.50(+3.86%) |
Mar 10, 2008 | 13.44 | 13.45 | 13.01 | 13.04 | 8,823,652 | -0.34(-2.51%) |
Mar 07, 2008 | 13.24 | 13.58 | 13.12 | 13.37 | 11,644,671 | +0.13(+1.00%) |
Mar 06, 2008 | 13.65 | 13.69 | 13.22 | 13.24 | 8,885,844 | -0.53(-3.87%) |
Mar 05, 2008 | 13.75 | 13.89 | 13.57 | 13.77 | 7,736,060 | +0.20(+1.44%) |
Mar 04, 2008 | 13.60 | 13.60 | 13.31 | 13.57 | 10,045,210 | -0.09(-0.63%) |
Mar 03, 2008 | 14.10 | 14.16 | 13.49 | 13.66 | 8,444,438 | -0.46(-3.27%) |
Feb 29, 2008 | 14.32 | 14.43 | 14.02 | 14.12 | 7,374,991 | -0.35(-2.39%) |
Feb 28, 2008 | 14.55 | 14.63 | 14.39 | 14.47 | 8,641,967 | -0.08(-0.58%) |
Feb 27, 2008 | 14.52 | 14.68 | 14.48 | 14.55 | 5,386,619 | +0.01(+0.07%) |
Feb 26, 2008 | 14.22 | 14.59 | 14.22 | 14.54 | 11,132,674 | +0.32(+2.24%) |
Feb 25, 2008 | 14.09 | 14.27 | 13.98 | 14.22 | 6,224,861 | +0.23(+1.66%) |
Feb 22, 2008 | 13.82 | 14.00 | 13.65 | 13.99 | 5,451,430 | +0.20(+1.47%) |
Feb 21, 2008 | 14.01 | 14.01 | 13.79 | 13.79 | 5,096,451 | -0.15(-1.06%) |
Feb 20, 2008 | 13.60 | 14.00 | 13.59 | 13.94 | 8,012,957 | +0.30(+2.19%) |
Feb 19, 2008 | 13.80 | 13.88 | 13.62 | 13.64 | 6,226,988 | -0.12(-0.89%) |
Feb 18, 2008 | 13.82 | 13.83 | 13.61 | 13.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.82 | 13.83 | 13.61 | 13.76 | 4,479,041 | -0.04(-0.29%) |
Feb 14, 2008 | 14.05 | 14.08 | 13.80 | 13.80 | 3,726,356 | -0.25(-1.77%) |
Feb 13, 2008 | 13.91 | 14.05 | 13.81 | 14.05 | 6,900,361 | +0.15(+1.09%) |
Feb 12, 2008 | 14.18 | 14.20 | 13.80 | 13.90 | 9,682,029 | -0.10(-0.71%) |
Feb 11, 2008 | 14.14 | 14.14 | 13.88 | 14.00 | 4,172,085 | -0.04(-0.32%) |
Feb 08, 2008 | 14.12 | 14.29 | 13.94 | 14.04 | 5,619,579 | -0.01(-0.04%) |
Feb 07, 2008 | 13.90 | 14.18 | 13.86 | 14.05 | 6,226,328 | +0.13(+0.92%) |
Feb 06, 2008 | 14.08 | 14.16 | 13.88 | 13.92 | 6,564,671 | +0.00(+0.02%) |
Feb 05, 2008 | 14.19 | 14.25 | 13.91 | 13.92 | 18,064,414 | -0.50(-3.48%) |
Feb 04, 2008 | 14.66 | 14.66 | 14.38 | 14.42 | 8,612,881 | -0.21(-1.47%) |
Feb 01, 2008 | 14.41 | 14.64 | 14.24 | 14.63 | 9,718,633 | +0.37(+2.58%) |
Jan 31, 2008 | 14.12 | 14.40 | 13.87 | 14.26 | 12,063,181 | +0.04(+0.30%) |
Jan 30, 2008 | 14.40 | 14.61 | 14.20 | 14.22 | 9,797,346 | -0.16(-1.10%) |
Jan 29, 2008 | 14.24 | 14.39 | 14.11 | 14.38 | 6,870,763 | +0.31(+2.22%) |
Jan 28, 2008 | 13.84 | 14.07 | 13.74 | 14.07 | 12,021,071 | +0.20(+1.44%) |
Jan 25, 2008 | 14.33 | 14.33 | 13.77 | 13.87 | 10,661,717 | -0.25(-1.79%) |
Jan 24, 2008 | 14.22 | 14.28 | 13.91 | 14.12 | 6,430,359 | +0.06(+0.42%) |
Jan 23, 2008 | 12.89 | 14.08 | 12.89 | 14.06 | 11,277,428 | +0.74(+5.55%) |
Jan 22, 2008 | 12.44 | 13.42 | 12.44 | 13.32 | 11,548,885 | +0.09(+0.70%) |
Jan 21, 2008 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.50 | 13.56 | 13.08 | 13.23 | 7,040,825 | -0.12(-0.87%) |
Jan 17, 2008 | 13.48 | 13.85 | 13.29 | 13.35 | 7,862,056 | -0.31(-2.28%) |
Jan 16, 2008 | 13.44 | 13.80 | 13.27 | 13.66 | 6,284,124 | +0.15(+1.09%) |
Jan 15, 2008 | 13.72 | 13.72 | 13.51 | 13.51 | 7,124,351 | -0.24(-1.72%) |
Jan 14, 2008 | 14.24 | 14.24 | 13.72 | 13.75 | 3,956,079 | -0.28(-1.97%) |
Jan 11, 2008 | 13.93 | 14.19 | 13.77 | 14.02 | 5,490,231 | -0.10(-0.69%) |
Jan 10, 2008 | 13.90 | 14.23 | 13.71 | 14.12 | 6,280,840 | +0.30(+2.15%) |
Jan 09, 2008 | 13.68 | 13.90 | 13.57 | 13.82 | 8,111,306 | +0.19(+1.39%) |
Jan 08, 2008 | 13.83 | 14.07 | 13.61 | 13.63 | 12,535,456 | -0.14(-1.04%) |
Jan 07, 2008 | 14.03 | 14.24 | 13.65 | 13.77 | 21,760,688 | -0.34(-2.39%) |
Jan 04, 2008 | 14.32 | 14.33 | 14.08 | 14.11 | 4,819,060 | -0.33(-2.28%) |
Jan 03, 2008 | 14.52 | 14.55 | 14.26 | 14.44 | 4,185,328 | -0.05(-0.32%) |
Jan 02, 2008 | 14.73 | 14.74 | 14.42 | 14.49 | 4,235,164 | -0.25(-1.70%) |
Jan 01, 2008 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.90 | 14.93 | 14.73 | 14.74 | 1,508,602 | -0.12(-0.79%) |
Dec 28, 2007 | 14.85 | 14.94 | 14.81 | 14.86 | 1,967,479 | +0.12(+0.79%) |
Dec 27, 2007 | 14.85 | 14.90 | 14.72 | 14.74 | 9,384,955 | -0.04(-0.27%) |
Dec 26, 2007 | 14.87 | 14.87 | 14.75 | 14.78 | 1,258,731 | -0.14(-0.96%) |
Dec 24, 2007 | 14.76 | 14.94 | 14.75 | 14.92 | 1,435,295 | +0.21(+1.40%) |
Dec 21, 2007 | 14.40 | 14.73 | 14.40 | 14.72 | 5,497,693 | +0.21(+1.44%) |
Dec 20, 2007 | 14.95 | 14.97 | 14.50 | 14.51 | 6,260,269 | -0.22(-1.47%) |
Dec 19, 2007 | 14.78 | 14.94 | 14.71 | 14.72 | 4,986,810 | -0.01(-0.10%) |
Dec 18, 2007 | 14.78 | 14.84 | 14.59 | 14.74 | 4,216,696 | -0.01(-0.09%) |
Dec 17, 2007 | 14.96 | 15.10 | 14.75 | 14.75 | 4,007,848 | -0.24(-1.63%) |
Dec 14, 2007 | 14.89 | 15.10 | 14.81 | 15.00 | 4,030,597 | -0.05(-0.32%) |
Dec 13, 2007 | 14.99 | 15.09 | 14.82 | 15.05 | 14,429,899 | -0.04(-0.29%) |
Dec 12, 2007 | 15.39 | 15.40 | 14.93 | 15.09 | 9,374,100 | +0.03(+0.20%) |
Dec 11, 2007 | 15.25 | 15.53 | 15.03 | 15.06 | 5,812,223 | -0.29(-1.88%) |
Dec 10, 2007 | 15.26 | 15.39 | 15.25 | 15.35 | 3,599,334 | +0.09(+0.62%) |
Dec 07, 2007 | 15.27 | 15.36 | 15.12 | 15.25 | 3,777,754 | +0.16(+1.06%) |
Dec 06, 2007 | 15.37 | 15.37 | 14.97 | 15.09 | 6,836,248 | -0.19(-1.27%) |
Dec 05, 2007 | 15.48 | 15.50 | 15.14 | 15.29 | 5,093,304 | -0.06(-0.40%) |
Dec 04, 2007 | 15.49 | 15.49 | 15.28 | 15.35 | 5,721,402 | -0.31(-1.99%) |
Dec 03, 2007 | 15.59 | 15.73 | 15.56 | 15.66 | 6,332,793 | -0.11(-0.69%) |
Nov 30, 2007 | 15.39 | 15.79 | 15.32 | 15.77 | 11,647,823 | +0.64(+4.22%) |
Nov 29, 2007 | 15.08 | 15.36 | 15.02 | 15.13 | 11,796,716 | +0.05(+0.33%) |
Nov 28, 2007 | 14.29 | 15.14 | 14.29 | 15.08 | 11,730,633 | +0.85(+5.98%) |
Nov 27, 2007 | 13.68 | 14.26 | 13.68 | 14.23 | 7,198,356 | +0.54(+3.97%) |
Nov 26, 2007 | 14.18 | 14.18 | 13.67 | 13.69 | 4,381,822 | -0.39(-2.74%) |
Nov 23, 2007 | 14.04 | 14.15 | 13.98 | 14.07 | 1,547,242 | +0.19(+1.34%) |
Nov 21, 2007 | 13.85 | 13.99 | 13.78 | 13.89 | 5,138,874 | -0.29(-2.06%) |
Nov 20, 2007 | 14.03 | 14.29 | 13.91 | 14.18 | 8,384,919 | +0.07(+0.48%) |
Nov 19, 2007 | 14.26 | 14.34 | 14.04 | 14.11 | 4,652,653 | -0.27(-1.88%) |
Nov 16, 2007 | 14.23 | 14.39 | 14.11 | 14.38 | 7,770,480 | +0.19(+1.35%) |
Nov 15, 2007 | 14.53 | 14.59 | 14.12 | 14.19 | 8,533,014 | -0.53(-3.62%) |
Nov 14, 2007 | 14.98 | 15.19 | 14.71 | 14.72 | 7,668,809 | -0.08(-0.54%) |
Nov 13, 2007 | 14.73 | 14.85 | 14.52 | 14.80 | 8,162,291 | +0.39(+2.67%) |
Nov 12, 2007 | 14.72 | 14.80 | 14.40 | 14.42 | 8,432,743 | -0.40(-2.67%) |
Nov 09, 2007 | 14.71 | 15.13 | 14.71 | 14.81 | 22,251,028 | -0.31(-2.02%) |
Nov 08, 2007 | 15.33 | 15.48 | 14.77 | 15.12 | 13,232,823 | -0.22(-1.46%) |
Nov 07, 2007 | 15.76 | 15.84 | 15.33 | 15.34 | 10,473,287 | -0.46(-2.89%) |
Nov 06, 2007 | 15.87 | 15.89 | 15.68 | 15.80 | 27,125,368 | +0.12(+0.75%) |
Nov 05, 2007 | 15.39 | 15.80 | 15.39 | 15.68 | 6,004,374 | +0.03(+0.16%) |
Nov 02, 2007 | 15.82 | 15.82 | 15.49 | 15.66 | 10,966,907 | +0.19(+1.24%) |
Nov 01, 2007 | 15.72 | 15.76 | 15.43 | 15.46 | 8,400,083 | -0.42(-2.65%) |
Oct 31, 2007 | 15.64 | 15.92 | 15.53 | 15.89 | 9,153,329 | +0.39(+2.54%) |
Oct 30, 2007 | 15.38 | 15.59 | 15.38 | 15.49 | 9,765,607 | +0.09(+0.60%) |
Oct 29, 2007 | 15.16 | 15.43 | 15.13 | 15.40 | 9,309,958 | +0.36(+2.42%) |
Oct 26, 2007 | 15.08 | 15.11 | 14.89 | 15.03 | 9,374,508 | +0.12(+0.82%) |
Oct 25, 2007 | 14.89 | 15.14 | 14.79 | 14.91 | 15,016,476 | +0.11(+0.73%) |
Oct 24, 2007 | 15.01 | 15.04 | 14.67 | 14.81 | 7,873,713 | -0.27(-1.79%) |
Oct 23, 2007 | 15.27 | 15.28 | 15.07 | 15.07 | 11,108,823 | +0.08(+0.52%) |
Oct 22, 2007 | 14.82 | 15.03 | 14.75 | 15.00 | 4,149,255 | -0.07(-0.43%) |
Oct 19, 2007 | 15.30 | 15.33 | 14.99 | 15.06 | 9,078,811 | -0.14(-0.93%) |
Oct 18, 2007 | 15.26 | 15.31 | 15.12 | 15.20 | 13,676,122 | -0.17(-1.08%) |
Oct 17, 2007 | 15.36 | 15.48 | 15.25 | 15.37 | 10,786,190 | +0.05(+0.33%) |
Oct 16, 2007 | 15.53 | 15.56 | 15.31 | 15.32 | 8,746,092 | -0.24(-1.56%) |
Oct 15, 2007 | 15.80 | 15.82 | 15.50 | 15.56 | 7,802,993 | -0.20(-1.26%) |
Oct 12, 2007 | 15.80 | 15.89 | 15.65 | 15.76 | 6,239,546 | +0.02(+0.15%) |
Oct 11, 2007 | 15.81 | 15.91 | 15.68 | 15.74 | 6,839,959 | +0.03(+0.16%) |
Oct 10, 2007 | 15.70 | 15.75 | 15.62 | 15.71 | 5,501,964 | -0.04(-0.28%) |
Oct 09, 2007 | 15.59 | 15.80 | 15.53 | 15.76 | 8,321,769 | +0.24(+1.55%) |
Oct 08, 2007 | 15.68 | 15.68 | 15.45 | 15.52 | 3,694,555 | -0.16(-1.03%) |
Oct 05, 2007 | 15.37 | 15.77 | 15.37 | 15.68 | 17,677,292 | +0.31(+2.02%) |
Oct 04, 2007 | 15.07 | 15.41 | 14.99 | 15.37 | 14,143,637 | +0.34(+2.27%) |
Oct 03, 2007 | 15.40 | 15.50 | 14.98 | 15.03 | 25,829,142 | -0.28(-1.83%) |
Oct 02, 2007 | 15.33 | 15.57 | 15.21 | 15.31 | 60,572,396 | -0.90(-5.58%) |
Oct 01, 2007 | 16.13 | 16.24 | 16.07 | 16.21 | 902,755 | +0.05(+0.34%) |
Sep 28, 2007 | 16.06 | 16.36 | 16.01 | 16.16 | 1,690,648 | +0.10(+0.63%) |
Sep 27, 2007 | 15.89 | 16.15 | 15.89 | 16.05 | 1,063,181 | +0.28(+1.80%) |
Sep 26, 2007 | 15.80 | 15.85 | 15.64 | 15.77 | 713,375 | +0.13(+0.81%) |
Sep 25, 2007 | 15.64 | 15.70 | 15.59 | 15.64 | 607,057 | +0.06(+0.37%) |
Sep 24, 2007 | 15.49 | 15.68 | 15.48 | 15.59 | 658,318 | +0.08(+0.54%) |
Sep 21, 2007 | 15.53 | 15.54 | 15.41 | 15.50 | 693,915 | +0.15(+0.99%) |
Sep 20, 2007 | 15.43 | 15.47 | 15.30 | 15.35 | 1,368,846 | +0.17(+1.11%) |
Sep 19, 2007 | 15.17 | 15.30 | 15.15 | 15.18 | 873,327 | +0.06(+0.39%) |
Sep 18, 2007 | 14.86 | 15.14 | 14.84 | 15.12 | 1,452,381 | +0.35(+2.34%) |
Sep 17, 2007 | 14.83 | 14.85 | 14.69 | 14.78 | 558,170 | -0.03(-0.17%) |
Sep 14, 2007 | 14.80 | 14.82 | 14.72 | 14.80 | 1,043,246 | -0.03(-0.20%) |
Sep 13, 2007 | 14.68 | 14.93 | 14.68 | 14.83 | 1,215,539 | +0.23(+1.57%) |
Sep 12, 2007 | 14.57 | 14.63 | 14.50 | 14.60 | 854,816 | +0.03(+0.20%) |
Sep 11, 2007 | 14.54 | 14.61 | 14.48 | 14.57 | 760,364 | +0.26(+1.80%) |
Sep 10, 2007 | 14.31 | 14.43 | 14.15 | 14.32 | 1,461,400 | +0.00(+0.00%) |
Sep 07, 2007 | 14.16 | 14.44 | 14.15 | 14.32 | 1,718,177 | -0.12(-0.85%) |
Sep 06, 2007 | 14.43 | 14.44 | 14.28 | 14.44 | 679,202 | -0.06(-0.42%) |
Sep 05, 2007 | 14.40 | 14.62 | 14.38 | 14.50 | 1,679,257 | -0.04(-0.29%) |
Sep 04, 2007 | 14.51 | 14.61 | 14.37 | 14.54 | 707,680 | +0.14(+0.98%) |
Aug 31, 2007 | 14.50 | 14.52 | 14.31 | 14.40 | 955,914 | +0.08(+0.56%) |
Aug 30, 2007 | 14.17 | 14.42 | 14.17 | 14.32 | 933,131 | +0.01(+0.04%) |
Aug 29, 2007 | 14.20 | 14.35 | 14.13 | 14.31 | 970,153 | +0.27(+1.91%) |
Aug 28, 2007 | 14.03 | 14.23 | 14.00 | 14.05 | 2,256,887 | -0.19(-1.33%) |
Aug 27, 2007 | 14.29 | 14.37 | 14.15 | 14.24 | 740,430 | -0.04(-0.30%) |
Aug 24, 2007 | 14.17 | 14.30 | 14.04 | 14.28 | 1,041,823 | +0.22(+1.56%) |
Aug 23, 2007 | 14.22 | 14.23 | 13.90 | 14.06 | 1,427,700 | +0.29(+2.11%) |
Aug 22, 2007 | 13.87 | 13.89 | 13.66 | 13.77 | 1,032,330 | +0.18(+1.35%) |
Aug 21, 2007 | 13.47 | 13.59 | 13.39 | 13.59 | 1,260,154 | +0.10(+0.75%) |
Aug 20, 2007 | 13.65 | 13.70 | 13.21 | 13.48 | 1,810,731 | -0.04(-0.33%) |
Aug 17, 2007 | 13.67 | 13.89 | 13.43 | 13.53 | 1,630,844 | +0.39(+2.93%) |
Aug 16, 2007 | 12.68 | 13.22 | 12.52 | 13.14 | 3,027,694 | +0.40(+3.11%) |
Aug 15, 2007 | 12.81 | 13.17 | 12.68 | 12.75 | 1,311,415 | -0.22(-1.69%) |
Aug 14, 2007 | 13.26 | 13.27 | 12.80 | 12.97 | 2,217,967 | -0.33(-2.47%) |
Aug 13, 2007 | 13.71 | 13.90 | 13.27 | 13.29 | 1,473,740 | -0.12(-0.93%) |
Aug 10, 2007 | 13.35 | 13.60 | 13.24 | 13.42 | 2,605,269 | -0.16(-1.18%) |
Aug 09, 2007 | 13.70 | 14.02 | 13.53 | 13.58 | 2,426,806 | -0.62(-4.38%) |
Aug 08, 2007 | 14.00 | 14.30 | 14.00 | 14.20 | 1,695,869 | +0.40(+2.89%) |
Aug 07, 2007 | 13.88 | 13.98 | 13.59 | 13.80 | 1,483,233 | -0.04(-0.27%) |
Aug 06, 2007 | 13.64 | 13.84 | 13.52 | 13.84 | 629,365 | +0.19(+1.36%) |
Aug 03, 2007 | 13.71 | 13.85 | 13.63 | 13.65 | 1,235,473 | -0.19(-1.38%) |
Aug 02, 2007 | 13.66 | 13.91 | 13.61 | 13.85 | 1,147,666 | +0.30(+2.22%) |
Aug 01, 2007 | 13.40 | 13.61 | 13.33 | 13.55 | 1,492,251 | +0.04(+0.27%) |
Jul 31, 2007 | 13.77 | 13.78 | 13.42 | 13.51 | 1,862,940 | -0.06(-0.43%) |
Jul 30, 2007 | 13.85 | 13.85 | 13.46 | 13.57 | 1,757,572 | -0.23(-1.68%) |
Jul 27, 2007 | 13.91 | 14.09 | 13.78 | 13.80 | 1,575,312 | -0.20(-1.41%) |
Jul 26, 2007 | 14.31 | 14.34 | 13.74 | 14.00 | 3,363,261 | -0.47(-3.28%) |
Jul 25, 2007 | 14.54 | 14.62 | 14.30 | 14.47 | 1,132,952 | -0.08(-0.58%) |
Jul 24, 2007 | 14.72 | 14.78 | 14.54 | 14.56 | 1,018,565 | -0.12(-0.82%) |
Jul 23, 2007 | 14.83 | 14.83 | 14.60 | 14.68 | 884,718 | -0.05(-0.34%) |
Jul 20, 2007 | 14.75 | 14.88 | 14.70 | 14.73 | 1,095,931 | -0.04(-0.30%) |
Jul 19, 2007 | 14.75 | 14.81 | 14.71 | 14.77 | 1,543,986 | +0.02(+0.16%) |
Jul 18, 2007 | 14.69 | 14.78 | 14.60 | 14.75 | 1,018,091 | +0.02(+0.16%) |
Jul 17, 2007 | 14.64 | 14.77 | 14.63 | 14.72 | 1,372,643 | +0.03(+0.20%) |
Jul 16, 2007 | 14.63 | 14.71 | 14.56 | 14.70 | 730,937 | +0.01(+0.09%) |
Jul 13, 2007 | 14.64 | 14.73 | 14.58 | 14.68 | 580,478 | +0.04(+0.27%) |
Jul 12, 2007 | 14.51 | 14.64 | 14.47 | 14.64 | 826,813 | +0.22(+1.52%) |
Jul 11, 2007 | 14.43 | 14.52 | 14.38 | 14.42 | 820,168 | -0.13(-0.90%) |
Jul 10, 2007 | 14.59 | 14.66 | 14.51 | 14.55 | 641,706 | -0.11(-0.72%) |
Jul 09, 2007 | 14.69 | 14.74 | 14.65 | 14.66 | 630,789 | -0.00(-0.01%) |
Jul 06, 2007 | 14.58 | 14.71 | 14.54 | 14.66 | 580,478 | +0.11(+0.75%) |
Jul 05, 2007 | 14.53 | 14.66 | 14.43 | 14.55 | 525,895 | +0.08(+0.57%) |
Jul 03, 2007 | 14.47 | 14.59 | 14.45 | 14.47 | 281,458 | -0.01(-0.04%) |
Jul 02, 2007 | 14.35 | 14.48 | 14.35 | 14.48 | 323,700 | +0.05(+0.32%) |
Jun 29, 2007 | 14.46 | 14.52 | 14.38 | 14.43 | 523,047 | -0.07(-0.47%) |
Jun 28, 2007 | 14.24 | 14.56 | 14.24 | 14.50 | 926,961 | +0.35(+2.49%) |
Jun 27, 2007 | 14.19 | 14.23 | 14.06 | 14.15 | 651,198 | -0.08(-0.56%) |
Jun 26, 2007 | 14.34 | 14.47 | 14.18 | 14.23 | 1,066,504 | -0.05(-0.34%) |
Jun 25, 2007 | 14.28 | 14.46 | 14.24 | 14.27 | 732,835 | -0.05(-0.38%) |
Jun 22, 2007 | 14.30 | 14.37 | 14.26 | 14.33 | 870,954 | +0.03(+0.19%) |
Jun 21, 2007 | 14.34 | 14.34 | 14.18 | 14.30 | 1,017,616 | -0.12(-0.86%) |
Jun 20, 2007 | 14.47 | 14.62 | 14.37 | 14.43 | 972,526 | -0.11(-0.77%) |
Jun 19, 2007 | 14.40 | 14.56 | 14.36 | 14.54 | 752,295 | +0.14(+1.00%) |
Jun 18, 2007 | 14.39 | 14.47 | 14.36 | 14.39 | 398,218 | -0.04(-0.25%) |
Jun 15, 2007 | 14.43 | 14.52 | 14.30 | 14.43 | 721,919 | +0.09(+0.62%) |
Jun 14, 2007 | 14.44 | 14.50 | 14.23 | 14.34 | 806,404 | -0.10(-0.70%) |
Jun 13, 2007 | 14.26 | 14.50 | 14.26 | 14.44 | 1,014,768 | +0.16(+1.12%) |
Jun 12, 2007 | 14.48 | 14.55 | 14.27 | 14.28 | 991,986 | -0.32(-2.16%) |
Jun 11, 2007 | 14.49 | 14.63 | 14.45 | 14.60 | 366,417 | +0.11(+0.77%) |
Jun 08, 2007 | 14.24 | 14.52 | 14.24 | 14.49 | 673,031 | +0.19(+1.36%) |
Jun 07, 2007 | 14.56 | 14.68 | 14.29 | 14.29 | 887,566 | -0.27(-1.88%) |
Jun 06, 2007 | 14.75 | 14.75 | 14.51 | 14.57 | 493,620 | -0.10(-0.68%) |
Jun 05, 2007 | 14.69 | 14.69 | 14.62 | 14.67 | 779,350 | -0.01(-0.10%) |
Jun 04, 2007 | 14.73 | 14.73 | 14.60 | 14.68 | 742,803 | -0.08(-0.57%) |
Jun 01, 2007 | 14.55 | 14.80 | 14.51 | 14.77 | 662,589 | +0.21(+1.45%) |
May 31, 2007 | 14.67 | 14.75 | 14.52 | 14.55 | 819,694 | -0.11(-0.73%) |
May 30, 2007 | 14.39 | 14.67 | 14.31 | 14.66 | 1,356,980 | +0.27(+1.86%) |
May 29, 2007 | 14.18 | 14.64 | 14.18 | 14.39 | 1,393,052 | +0.29(+2.05%) |
May 25, 2007 | 13.83 | 14.19 | 13.83 | 14.11 | 1,169,025 | +0.38(+2.75%) |
May 24, 2007 | 13.96 | 13.98 | 13.72 | 13.73 | 1,311,890 | +0.02(+0.12%) |
May 23, 2007 | 13.68 | 13.80 | 13.66 | 13.71 | 396,794 | +0.09(+0.63%) |
May 22, 2007 | 13.67 | 13.70 | 13.58 | 13.63 | 438,087 | -0.05(-0.35%) |
May 21, 2007 | 13.58 | 13.71 | 13.58 | 13.67 | 337,465 | +0.08(+0.56%) |
May 18, 2007 | 13.64 | 13.66 | 13.54 | 13.60 | 337,465 | +0.01(+0.08%) |
May 17, 2007 | 13.53 | 13.60 | 13.49 | 13.59 | 316,106 | +0.06(+0.44%) |
May 16, 2007 | 13.42 | 13.53 | 13.42 | 13.53 | 885,193 | +0.10(+0.72%) |
May 15, 2007 | 13.36 | 13.52 | 13.34 | 13.43 | 390,624 | +0.15(+1.16%) |
May 14, 2007 | 13.25 | 13.36 | 13.20 | 13.28 | 530,641 | +0.05(+0.35%) |
May 11, 2007 | 13.11 | 13.23 | 13.08 | 13.23 | 378,283 | +0.05(+0.37%) |
May 10, 2007 | 13.20 | 13.24 | 13.13 | 13.18 | 520,199 | -0.04(-0.29%) |
May 09, 2007 | 13.17 | 13.27 | 13.09 | 13.22 | 564,340 | +0.00(+0.00%) |
May 08, 2007 | 13.07 | 13.22 | 13.06 | 13.22 | 323,226 | +0.06(+0.46%) |
May 07, 2007 | 13.15 | 13.19 | 13.07 | 13.16 | 420,051 | +0.08(+0.63%) |
May 04, 2007 | 13.01 | 13.12 | 13.01 | 13.08 | 384,928 | +0.10(+0.78%) |
May 03, 2007 | 12.93 | 12.98 | 12.90 | 12.98 | 516,402 | +0.08(+0.64%) |
May 02, 2007 | 12.76 | 12.92 | 12.69 | 12.89 | 572,884 | +0.15(+1.21%) |