Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.020 | 8.020 | 7.621 | 7.810 | 1,512,595 | -0.03(-0.38%) |
Mar 28, 2008 | 8.730 | 8.750 | 7.822 | 7.840 | 2,253,069 | -0.84(-9.68%) |
Mar 27, 2008 | 8.900 | 8.990 | 8.620 | 8.680 | 1,094,301 | -0.08(-0.91%) |
Mar 26, 2008 | 8.900 | 9.130 | 8.680 | 8.760 | 819,009 | -0.04(-0.45%) |
Mar 25, 2008 | 9.130 | 9.230 | 8.740 | 8.800 | 639,119 | -0.29(-3.19%) |
Mar 24, 2008 | 8.670 | 9.240 | 8.520 | 9.090 | 722,365 | +0.41(+4.72%) |
Mar 21, 2008 | 8.790 | 8.920 | 8.180 | 8.680 | 1,310,385 | +0.00(+0.00%) |
Mar 20, 2008 | 8.790 | 8.920 | 8.180 | 8.680 | 1,308,885 | -0.13(-1.48%) |
Mar 19, 2008 | 9.000 | 9.500 | 8.670 | 8.810 | 923,412 | -0.28(-3.08%) |
Mar 18, 2008 | 8.720 | 9.100 | 8.680 | 9.090 | 771,491 | +0.39(+4.48%) |
Mar 17, 2008 | 8.900 | 8.980 | 8.640 | 8.700 | 516,931 | -0.34(-3.76%) |
Mar 14, 2008 | 9.340 | 9.490 | 8.940 | 9.040 | 766,781 | -0.27(-2.90%) |
Mar 13, 2008 | 9.510 | 9.590 | 9.100 | 9.310 | 1,133,102 | -0.33(-3.42%) |
Mar 12, 2008 | 9.480 | 9.750 | 9.400 | 9.640 | 587,759 | +0.09(+0.94%) |
Mar 11, 2008 | 9.670 | 9.670 | 9.300 | 9.550 | 567,085 | +0.15(+1.60%) |
Mar 10, 2008 | 9.650 | 9.680 | 9.350 | 9.400 | 663,486 | -0.29(-2.99%) |
Mar 07, 2008 | 9.850 | 9.900 | 9.600 | 9.690 | 601,464 | -0.23(-2.32%) |
Mar 06, 2008 | 9.910 | 10.24 | 9.900 | 9.920 | 399,184 | +0.03(+0.30%) |
Mar 05, 2008 | 9.840 | 10.20 | 9.840 | 9.890 | 436,665 | -0.05(-0.50%) |
Mar 04, 2008 | 10.14 | 10.19 | 9.770 | 9.940 | 703,138 | -0.36(-3.50%) |
Mar 03, 2008 | 10.26 | 10.55 | 9.890 | 10.30 | 602,704 | -0.06(-0.58%) |
Feb 29, 2008 | 10.58 | 10.70 | 10.22 | 10.36 | 699,463 | -0.33(-3.09%) |
Feb 28, 2008 | 10.97 | 11.01 | 10.25 | 10.69 | 800,985 | -0.28(-2.55%) |
Feb 27, 2008 | 10.90 | 11.01 | 10.81 | 10.97 | 535,754 | +0.17(+1.57%) |
Feb 26, 2008 | 10.68 | 10.98 | 10.68 | 10.80 | 691,747 | +0.29(+2.76%) |
Feb 25, 2008 | 10.51 | 10.75 | 10.45 | 10.51 | 777,768 | +0.01(+0.10%) |
Feb 22, 2008 | 10.08 | 10.56 | 10.06 | 10.50 | 541,353 | +0.38(+3.75%) |
Feb 21, 2008 | 10.02 | 10.30 | 10.00 | 10.12 | 664,287 | -0.22(-2.13%) |
Feb 20, 2008 | 10.35 | 10.45 | 10.06 | 10.34 | 768,603 | -0.02(-0.19%) |
Feb 19, 2008 | 10.74 | 10.75 | 10.25 | 10.36 | 468,144 | -0.12(-1.15%) |
Feb 18, 2008 | 10.85 | 10.85 | 10.29 | 10.48 | 673,785 | +0.00(+0.00%) |
Feb 15, 2008 | 10.85 | 10.85 | 10.29 | 10.48 | 673,785 | -0.39(-3.59%) |
Feb 14, 2008 | 11.00 | 11.04 | 10.42 | 10.87 | 989,190 | -0.14(-1.27%) |
Feb 13, 2008 | 11.20 | 11.34 | 10.90 | 11.01 | 552,187 | -0.04(-0.36%) |
Feb 12, 2008 | 11.00 | 11.40 | 11.00 | 11.05 | 684,567 | -0.10(-0.90%) |
Feb 11, 2008 | 11.32 | 11.34 | 10.98 | 11.15 | 850,857 | -0.16(-1.41%) |
Feb 08, 2008 | 10.98 | 11.46 | 10.94 | 11.31 | 1,357,179 | +0.33(+3.01%) |
Feb 07, 2008 | 10.22 | 11.00 | 10.10 | 10.98 | 2,131,301 | +0.50(+4.77%) |
Feb 06, 2008 | 10.35 | 10.49 | 10.02 | 10.48 | 1,784,327 | +0.13(+1.26%) |
Feb 05, 2008 | 10.50 | 10.52 | 10.12 | 10.35 | 1,871,223 | -0.15(-1.43%) |
Feb 04, 2008 | 11.00 | 11.00 | 10.36 | 10.50 | 2,651,760 | +0.27(+2.64%) |
Feb 01, 2008 | 9.830 | 10.23 | 9.600 | 10.23 | 2,723,034 | +0.71(+7.46%) |
Jan 31, 2008 | 10.15 | 10.20 | 9.260 | 9.520 | 10,071,858 | -5.46(-36.45%) |
Jan 30, 2008 | 15.10 | 15.48 | 14.79 | 14.98 | 1,143,800 | -0.18(-1.19%) |
Jan 29, 2008 | 14.95 | 15.25 | 14.85 | 15.16 | 684,017 | +0.24(+1.61%) |
Jan 28, 2008 | 15.11 | 15.59 | 14.79 | 14.92 | 784,050 | -0.19(-1.26%) |
Jan 25, 2008 | 15.74 | 15.78 | 15.01 | 15.11 | 946,675 | -0.47(-3.02%) |
Jan 24, 2008 | 16.05 | 16.43 | 15.56 | 15.58 | 421,078 | -0.22(-1.39%) |
Jan 23, 2008 | 15.71 | 16.10 | 15.06 | 15.80 | 1,154,920 | -0.32(-1.99%) |
Jan 22, 2008 | 15.44 | 16.25 | 14.61 | 16.12 | 899,711 | -0.30(-1.83%) |
Jan 21, 2008 | 16.73 | 17.07 | 16.12 | 16.42 | 565,264 | +0.00(+0.00%) |
Jan 18, 2008 | 16.73 | 17.07 | 16.12 | 16.42 | 565,264 | -0.32(-1.91%) |
Jan 17, 2008 | 17.30 | 17.59 | 16.65 | 16.74 | 564,117 | -0.55(-3.18%) |
Jan 16, 2008 | 16.91 | 17.45 | 16.09 | 17.29 | 662,902 | +0.30(+1.77%) |
Jan 15, 2008 | 17.83 | 17.96 | 16.80 | 16.99 | 731,099 | -0.90(-5.03%) |
Jan 14, 2008 | 18.00 | 18.20 | 17.62 | 17.89 | 516,364 | +0.06(+0.34%) |
Jan 11, 2008 | 17.49 | 18.00 | 17.01 | 17.83 | 645,062 | +0.47(+2.71%) |
Jan 10, 2008 | 17.93 | 17.94 | 16.92 | 17.36 | 630,997 | -0.37(-2.09%) |
Jan 09, 2008 | 16.59 | 17.90 | 16.59 | 17.73 | 1,298,783 | +1.00(+5.99%) |
Jan 08, 2008 | 16.25 | 17.60 | 15.87 | 16.73 | 1,310,498 | +0.76(+4.74%) |
Jan 07, 2008 | 15.82 | 16.09 | 15.82 | 15.97 | 676,840 | +0.24(+1.53%) |
Jan 04, 2008 | 16.28 | 16.40 | 15.63 | 15.73 | 717,231 | -0.75(-4.55%) |
Jan 03, 2008 | 15.25 | 16.54 | 15.20 | 16.48 | 1,244,730 | +1.38(+9.14%) |
Jan 02, 2008 | 15.25 | 15.39 | 14.67 | 15.10 | 588,321 | -0.12(-0.79%) |
Jan 01, 2008 | 15.00 | 15.36 | 14.80 | 15.22 | 516,485 | +0.00(+0.00%) |
Dec 31, 2007 | 15.00 | 15.36 | 14.80 | 15.22 | 516,485 | +0.21(+1.40%) |
Dec 28, 2007 | 15.12 | 15.24 | 14.91 | 15.01 | 341,954 | -0.03(-0.20%) |
Dec 27, 2007 | 15.50 | 15.70 | 15.04 | 15.04 | 313,755 | -0.42(-2.72%) |
Dec 26, 2007 | 15.05 | 15.84 | 15.05 | 15.46 | 650,882 | +0.39(+2.59%) |
Dec 24, 2007 | 15.00 | 15.33 | 14.91 | 15.07 | 269,261 | +0.20(+1.34%) |
Dec 21, 2007 | 15.26 | 15.28 | 14.72 | 14.87 | 717,236 | -0.16(-1.06%) |
Dec 20, 2007 | 15.76 | 15.88 | 14.91 | 15.03 | 477,929 | -0.64(-4.08%) |
Dec 19, 2007 | 15.66 | 15.88 | 15.26 | 15.67 | 826,351 | +0.41(+2.69%) |
Dec 18, 2007 | 14.29 | 15.30 | 14.16 | 15.26 | 686,461 | +0.94(+6.56%) |
Dec 17, 2007 | 14.82 | 14.82 | 14.12 | 14.32 | 597,573 | -0.25(-1.72%) |
Dec 14, 2007 | 14.65 | 14.79 | 14.54 | 14.57 | 431,171 | -0.26(-1.75%) |
Dec 13, 2007 | 14.75 | 15.19 | 14.73 | 14.83 | 542,087 | -0.12(-0.80%) |
Dec 12, 2007 | 15.59 | 15.59 | 14.76 | 14.95 | 746,591 | -0.25(-1.64%) |
Dec 11, 2007 | 15.30 | 15.60 | 15.11 | 15.20 | 566,567 | -0.12(-0.78%) |
Dec 10, 2007 | 15.81 | 15.88 | 15.29 | 15.32 | 624,127 | -0.39(-2.48%) |
Dec 07, 2007 | 16.04 | 16.10 | 15.60 | 15.71 | 203,991 | -0.25(-1.57%) |
Dec 06, 2007 | 16.05 | 16.18 | 15.84 | 15.96 | 370,642 | -0.14(-0.87%) |
Dec 05, 2007 | 16.04 | 16.59 | 16.03 | 16.10 | 436,072 | +0.15(+0.94%) |
Dec 04, 2007 | 16.35 | 16.35 | 15.82 | 15.95 | 625,553 | -0.50(-3.04%) |
Dec 03, 2007 | 16.52 | 16.60 | 16.40 | 16.45 | 462,822 | -0.16(-0.96%) |
Nov 30, 2007 | 16.53 | 17.23 | 16.45 | 16.61 | 1,317,176 | +0.29(+1.78%) |
Nov 29, 2007 | 16.24 | 16.32 | 15.50 | 16.32 | 536,984 | -0.01(-0.06%) |
Nov 28, 2007 | 15.34 | 16.46 | 15.34 | 16.33 | 606,925 | +1.27(+8.43%) |
Nov 27, 2007 | 15.10 | 15.46 | 14.86 | 15.06 | 451,293 | +0.05(+0.33%) |
Nov 26, 2007 | 15.28 | 15.43 | 14.97 | 15.01 | 377,666 | -0.19(-1.25%) |
Nov 23, 2007 | 15.30 | 15.33 | 15.09 | 15.20 | 145,396 | +0.15(+1.00%) |
Nov 21, 2007 | 15.00 | 15.31 | 14.67 | 15.05 | 356,624 | +0.03(+0.20%) |
Nov 20, 2007 | 15.50 | 15.60 | 14.92 | 15.02 | 688,153 | -0.36(-2.34%) |
Nov 19, 2007 | 15.36 | 15.48 | 15.21 | 15.38 | 717,806 | +0.08(+0.52%) |
Nov 16, 2007 | 15.30 | 15.39 | 14.97 | 15.30 | 884,791 | +0.00(+0.00%) |
Nov 15, 2007 | 16.02 | 16.02 | 14.91 | 15.30 | 1,273,265 | -0.80(-4.97%) |
Nov 14, 2007 | 16.86 | 16.86 | 15.87 | 16.10 | 700,671 | -0.84(-4.96%) |
Nov 13, 2007 | 15.85 | 17.28 | 15.82 | 16.94 | 731,474 | +1.04(+6.54%) |
Nov 12, 2007 | 17.00 | 17.10 | 15.63 | 15.90 | 1,549,303 | -1.10(-6.47%) |
Nov 09, 2007 | 17.76 | 17.82 | 16.85 | 17.00 | 915,479 | -0.66(-3.74%) |
Nov 08, 2007 | 17.50 | 18.00 | 16.90 | 17.66 | 1,748,823 | -1.36(-7.15%) |
Nov 07, 2007 | 20.05 | 20.05 | 18.85 | 19.02 | 823,043 | -1.08(-5.37%) |
Nov 06, 2007 | 20.28 | 20.55 | 19.52 | 20.10 | 640,741 | -0.18(-0.89%) |
Nov 05, 2007 | 19.00 | 20.99 | 18.80 | 20.28 | 1,372,087 | +1.16(+6.07%) |
Nov 02, 2007 | 19.56 | 19.63 | 18.63 | 19.12 | 680,310 | -0.34(-1.75%) |
Nov 01, 2007 | 20.10 | 20.10 | 19.01 | 19.46 | 557,045 | -0.64(-3.18%) |
Oct 31, 2007 | 20.30 | 20.70 | 19.42 | 20.10 | 1,227,370 | -0.17(-0.84%) |
Oct 30, 2007 | 19.14 | 20.70 | 19.11 | 20.27 | 2,117,908 | +1.36(+7.19%) |
Oct 29, 2007 | 17.75 | 19.10 | 17.64 | 18.91 | 1,129,909 | +1.41(+8.06%) |
Oct 26, 2007 | 17.98 | 18.00 | 17.46 | 17.50 | 470,296 | -0.22(-1.24%) |
Oct 25, 2007 | 17.50 | 18.00 | 17.34 | 17.72 | 356,935 | +0.19(+1.08%) |
Oct 24, 2007 | 17.75 | 17.90 | 17.40 | 17.53 | 456,879 | -0.25(-1.41%) |
Oct 23, 2007 | 18.00 | 18.09 | 16.87 | 17.78 | 797,373 | -0.21(-1.17%) |
Oct 22, 2007 | 17.80 | 18.20 | 17.80 | 17.99 | 301,900 | +0.02(+0.11%) |
Oct 19, 2007 | 18.44 | 18.46 | 17.82 | 17.97 | 546,429 | -0.40(-2.18%) |
Oct 18, 2007 | 18.30 | 18.67 | 18.01 | 18.37 | 525,104 | +0.07(+0.38%) |
Oct 17, 2007 | 18.15 | 18.40 | 17.89 | 18.30 | 470,730 | +0.31(+1.72%) |
Oct 16, 2007 | 17.86 | 18.48 | 17.80 | 17.99 | 592,345 | +0.12(+0.67%) |
Oct 15, 2007 | 18.56 | 18.69 | 17.82 | 17.87 | 494,563 | -0.37(-2.03%) |
Oct 12, 2007 | 17.96 | 18.40 | 17.88 | 18.24 | 811,799 | +0.49(+2.76%) |
Oct 11, 2007 | 17.51 | 18.20 | 17.39 | 17.75 | 924,247 | +0.36(+2.07%) |
Oct 10, 2007 | 17.75 | 17.80 | 17.12 | 17.39 | 437,022 | -0.24(-1.36%) |
Oct 09, 2007 | 17.60 | 18.00 | 17.30 | 17.63 | 479,712 | -0.03(-0.17%) |
Oct 08, 2007 | 17.75 | 17.97 | 17.50 | 17.66 | 407,442 | +0.31(+1.79%) |
Oct 05, 2007 | 17.00 | 18.11 | 16.70 | 17.35 | 1,343,301 | -0.58(-3.23%) |
Oct 04, 2007 | 19.25 | 19.60 | 17.80 | 17.93 | 1,772,234 | -0.56(-3.03%) |
Oct 03, 2007 | 17.94 | 18.87 | 17.80 | 18.49 | 1,170,663 | +0.64(+3.59%) |
Oct 02, 2007 | 17.80 | 18.00 | 17.46 | 17.85 | 441,419 | +0.05(+0.28%) |
Oct 01, 2007 | 17.55 | 18.15 | 17.52 | 17.80 | 600,262 | +0.34(+1.95%) |
Sep 28, 2007 | 17.65 | 17.80 | 17.32 | 17.46 | 774,212 | -0.18(-1.02%) |
Sep 27, 2007 | 17.95 | 18.00 | 17.15 | 17.64 | 882,372 | -0.31(-1.73%) |
Sep 26, 2007 | 16.63 | 18.18 | 16.20 | 17.95 | 2,062,478 | +1.86(+11.56%) |
Sep 25, 2007 | 15.29 | 16.72 | 15.23 | 16.09 | 1,845,912 | +1.10(+7.34%) |
Sep 24, 2007 | 14.66 | 15.12 | 14.58 | 14.99 | 840,806 | +0.41(+2.81%) |
Sep 21, 2007 | 13.91 | 14.61 | 13.91 | 14.58 | 820,256 | +0.72(+5.19%) |
Sep 20, 2007 | 14.10 | 14.14 | 13.61 | 13.86 | 260,157 | -0.29(-2.05%) |
Sep 19, 2007 | 13.80 | 14.75 | 13.80 | 14.15 | 764,207 | +0.36(+2.61%) |
Sep 18, 2007 | 13.72 | 14.20 | 13.54 | 13.79 | 466,846 | +0.11(+0.80%) |
Sep 17, 2007 | 13.67 | 13.73 | 13.42 | 13.68 | 294,221 | +0.01(+0.07%) |
Sep 14, 2007 | 13.50 | 13.74 | 13.44 | 13.67 | 269,976 | +0.12(+0.89%) |
Sep 13, 2007 | 13.50 | 13.84 | 13.38 | 13.55 | 891,772 | +0.00(+0.00%) |
Sep 12, 2007 | 13.54 | 13.60 | 13.43 | 13.55 | 533,964 | -0.10(-0.73%) |
Sep 11, 2007 | 13.72 | 13.74 | 13.40 | 13.65 | 354,348 | +0.05(+0.37%) |
Sep 10, 2007 | 13.50 | 13.80 | 13.34 | 13.60 | 291,371 | +0.05(+0.37%) |
Sep 07, 2007 | 13.89 | 14.00 | 13.33 | 13.55 | 566,216 | -0.56(-3.97%) |
Sep 06, 2007 | 14.94 | 15.50 | 14.03 | 14.11 | 1,532,179 | -0.71(-4.79%) |
Sep 05, 2007 | 14.10 | 14.90 | 13.49 | 14.82 | 1,472,149 | +0.60(+4.22%) |
Sep 04, 2007 | 13.50 | 14.28 | 12.50 | 14.22 | 1,661,234 | +0.39(+2.82%) |
Aug 31, 2007 | 13.99 | 14.48 | 13.80 | 13.83 | 207,662 | +0.10(+0.73%) |
Aug 30, 2007 | 13.50 | 13.88 | 13.40 | 13.73 | 688,850 | +0.33(+2.46%) |
Aug 29, 2007 | 13.19 | 13.46 | 13.16 | 13.40 | 372,623 | +0.30(+2.29%) |
Aug 28, 2007 | 12.99 | 13.32 | 12.88 | 13.10 | 525,580 | +0.06(+0.46%) |
Aug 27, 2007 | 13.25 | 13.27 | 12.92 | 13.04 | 742,849 | -0.14(-1.06%) |
Aug 24, 2007 | 12.78 | 13.50 | 12.55 | 13.18 | 825,017 | +0.38(+2.97%) |
Aug 23, 2007 | 13.21 | 13.33 | 12.64 | 12.80 | 631,426 | -0.38(-2.88%) |
Aug 22, 2007 | 13.54 | 13.79 | 13.08 | 13.18 | 429,883 | -0.36(-2.66%) |
Aug 21, 2007 | 13.71 | 13.84 | 13.27 | 13.54 | 364,170 | -0.21(-1.53%) |
Aug 20, 2007 | 13.92 | 14.17 | 13.51 | 13.75 | 883,636 | +0.30(+2.23%) |
Aug 17, 2007 | 18.25 | 18.27 | 12.90 | 13.45 | 4,535,208 | -4.62(-25.57%) |
Aug 16, 2007 | 19.40 | 19.45 | 16.95 | 18.07 | 861,200 | -1.35(-6.95%) |
Aug 15, 2007 | 19.74 | 20.23 | 19.40 | 19.42 | 307,453 | -0.41(-2.07%) |
Aug 14, 2007 | 20.15 | 20.42 | 19.83 | 19.83 | 209,854 | -0.40(-1.98%) |
Aug 13, 2007 | 21.08 | 21.47 | 20.18 | 20.23 | 252,799 | -0.51(-2.46%) |
Aug 10, 2007 | 20.75 | 21.03 | 19.45 | 20.74 | 223,340 | -0.09(-0.43%) |
Aug 09, 2007 | 20.75 | 21.64 | 20.22 | 20.83 | 739,334 | +0.12(+0.58%) |
Aug 08, 2007 | 20.42 | 22.05 | 19.95 | 20.71 | 609,562 | +0.53(+2.63%) |
Aug 07, 2007 | 19.81 | 20.53 | 19.15 | 20.18 | 252,533 | +0.32(+1.61%) |
Aug 06, 2007 | 18.93 | 20.30 | 18.63 | 19.86 | 579,927 | +1.04(+5.53%) |
Aug 03, 2007 | 18.83 | 19.58 | 18.52 | 18.82 | 319,490 | -0.70(-3.59%) |
Aug 02, 2007 | 19.28 | 19.62 | 18.82 | 19.52 | 271,199 | +0.41(+2.15%) |
Aug 01, 2007 | 18.98 | 20.39 | 18.87 | 19.11 | 276,696 | +0.20(+1.06%) |
Jul 31, 2007 | 19.06 | 20.00 | 18.83 | 18.91 | 457,760 | +0.12(+0.64%) |
Jul 30, 2007 | 18.05 | 18.92 | 18.01 | 18.79 | 416,922 | +0.74(+4.10%) |
Jul 27, 2007 | 18.20 | 18.28 | 17.85 | 18.05 | 404,355 | -0.10(-0.55%) |
Jul 26, 2007 | 18.84 | 18.84 | 18.08 | 18.15 | 691,144 | -0.77(-4.07%) |
Jul 25, 2007 | 18.58 | 19.12 | 18.57 | 18.92 | 426,155 | +0.46(+2.49%) |
Jul 24, 2007 | 18.82 | 19.31 | 18.41 | 18.46 | 484,450 | -0.39(-2.07%) |
Jul 23, 2007 | 18.55 | 19.73 | 18.50 | 18.85 | 1,533,220 | +0.45(+2.45%) |
Jul 20, 2007 | 18.00 | 18.49 | 17.81 | 18.40 | 430,961 | +0.31(+1.71%) |
Jul 19, 2007 | 19.10 | 19.10 | 17.95 | 18.09 | 1,109,270 | -0.91(-4.79%) |
Jul 18, 2007 | 18.99 | 19.20 | 18.65 | 19.00 | 345,937 | +0.00(+0.00%) |
Jul 17, 2007 | 19.87 | 20.19 | 18.88 | 19.00 | 1,552,266 | -1.00(-5.00%) |
Jul 16, 2007 | 20.20 | 20.21 | 19.71 | 20.00 | 380,086 | -0.19(-0.94%) |
Jul 13, 2007 | 20.08 | 20.45 | 19.79 | 20.19 | 313,602 | +0.01(+0.05%) |
Jul 12, 2007 | 21.25 | 21.25 | 20.17 | 20.18 | 449,836 | -0.87(-4.13%) |
Jul 11, 2007 | 21.25 | 21.38 | 20.96 | 21.05 | 296,186 | -0.37(-1.73%) |
Jul 10, 2007 | 22.29 | 22.29 | 21.29 | 21.42 | 131,419 | -1.08(-4.80%) |
Jul 09, 2007 | 22.34 | 22.92 | 22.30 | 22.50 | 328,726 | +0.26(+1.17%) |
Jul 06, 2007 | 21.57 | 22.32 | 21.55 | 22.24 | 339,748 | +0.74(+3.44%) |
Jul 05, 2007 | 22.20 | 22.25 | 20.85 | 21.50 | 495,616 | -0.73(-3.28%) |
Jul 03, 2007 | 22.87 | 22.90 | 22.16 | 22.23 | 44,850 | -0.63(-2.76%) |
Jul 02, 2007 | 22.31 | 22.86 | 22.25 | 22.86 | 231,070 | +0.68(+3.07%) |
Jun 29, 2007 | 22.90 | 22.90 | 22.04 | 22.18 | 217,161 | -0.65(-2.85%) |
Jun 28, 2007 | 21.83 | 22.91 | 21.64 | 22.83 | 284,045 | +1.00(+4.58%) |
Jun 27, 2007 | 21.86 | 21.86 | 21.50 | 21.83 | 102,927 | -0.11(-0.50%) |
Jun 26, 2007 | 22.35 | 22.35 | 21.69 | 21.94 | 112,125 | -0.26(-1.17%) |
Jun 25, 2007 | 22.53 | 22.87 | 22.15 | 22.20 | 188,029 | -0.35(-1.55%) |
Jun 22, 2007 | 22.89 | 22.89 | 22.35 | 22.55 | 507,444 | -0.31(-1.36%) |
Jun 21, 2007 | 22.45 | 23.23 | 22.45 | 22.86 | 353,560 | +0.32(+1.42%) |
Jun 20, 2007 | 22.76 | 22.76 | 22.10 | 22.54 | 302,600 | -0.16(-0.70%) |
Jun 19, 2007 | 22.59 | 23.00 | 22.19 | 22.70 | 332,300 | +0.57(+2.58%) |
Jun 18, 2007 | 22.58 | 22.60 | 21.99 | 22.13 | 86,200 | -0.48(-2.12%) |
Jun 15, 2007 | 22.26 | 22.69 | 22.08 | 22.61 | 198,400 | +0.62(+2.82%) |
Jun 14, 2007 | 21.71 | 22.11 | 21.62 | 21.99 | 118,100 | +0.42(+1.95%) |
Jun 13, 2007 | 21.79 | 21.96 | 21.54 | 21.57 | 107,400 | -0.27(-1.24%) |
Jun 12, 2007 | 22.20 | 22.20 | 21.57 | 21.84 | 482,600 | -0.56(-2.50%) |
Jun 11, 2007 | 23.54 | 23.54 | 21.70 | 22.40 | 1,134,128 | -1.29(-5.45%) |
Jun 08, 2007 | 23.45 | 24.00 | 23.35 | 23.69 | 336,018 | +0.32(+1.37%) |
Jun 07, 2007 | 23.60 | 23.72 | 23.35 | 23.37 | 132,459 | -0.13(-0.55%) |
Jun 06, 2007 | 23.30 | 23.62 | 23.13 | 23.50 | 97,219 | +0.09(+0.38%) |
Jun 05, 2007 | 23.27 | 23.54 | 23.18 | 23.41 | 269,861 | +0.03(+0.13%) |
Jun 04, 2007 | 23.16 | 23.51 | 23.04 | 23.38 | 127,635 | +0.05(+0.21%) |
Jun 01, 2007 | 23.42 | 24.31 | 23.11 | 23.33 | 203,053 | +0.33(+1.43%) |
May 31, 2007 | 23.51 | 23.81 | 22.25 | 23.00 | 352,427 | -0.68(-2.87%) |
May 30, 2007 | 23.65 | 23.82 | 23.50 | 23.68 | 152,937 | -0.15(-0.63%) |
May 29, 2007 | 24.20 | 24.32 | 23.80 | 23.83 | 380,808 | -0.31(-1.28%) |
May 25, 2007 | 24.29 | 24.29 | 23.95 | 24.14 | 135,350 | -0.10(-0.41%) |
May 24, 2007 | 24.29 | 24.69 | 23.60 | 24.24 | 213,022 | -0.14(-0.57%) |
May 23, 2007 | 24.01 | 25.12 | 24.00 | 24.38 | 303,059 | +0.36(+1.50%) |
May 22, 2007 | 24.33 | 24.53 | 24.01 | 24.02 | 263,528 | -0.32(-1.31%) |
May 21, 2007 | 23.79 | 24.83 | 23.68 | 24.34 | 241,286 | +0.61(+2.57%) |
May 18, 2007 | 23.36 | 24.71 | 23.35 | 23.73 | 550,320 | +0.48(+2.06%) |
May 17, 2007 | 24.10 | 24.10 | 23.00 | 23.25 | 358,242 | -1.05(-4.32%) |
May 16, 2007 | 24.00 | 24.30 | 23.60 | 24.30 | 218,221 | +0.30(+1.25%) |
May 15, 2007 | 23.67 | 24.59 | 23.47 | 24.00 | 560,430 | -0.71(-2.87%) |
May 14, 2007 | 24.88 | 24.97 | 24.00 | 24.71 | 191,996 | -0.24(-0.96%) |
May 11, 2007 | 25.19 | 25.35 | 24.60 | 24.95 | 215,124 | -0.05(-0.20%) |
May 10, 2007 | 26.70 | 26.74 | 24.54 | 25.00 | 510,976 | -1.83(-6.82%) |
May 09, 2007 | 27.58 | 27.58 | 26.48 | 26.83 | 289,197 | -0.55(-2.01%) |
May 08, 2007 | 26.14 | 27.56 | 26.10 | 27.38 | 368,708 | +1.26(+4.82%) |
May 07, 2007 | 25.64 | 26.22 | 25.56 | 26.12 | 173,102 | +0.43(+1.67%) |
May 04, 2007 | 25.60 | 26.00 | 25.33 | 25.69 | 225,407 | +0.20(+0.78%) |
May 03, 2007 | 25.74 | 25.95 | 25.21 | 25.49 | 728,361 | -0.13(-0.51%) |
May 02, 2007 | 24.00 | 26.10 | 23.93 | 25.62 | 1,657,987 | +2.38(+10.25%) |
May 01, 2007 | 23.70 | 23.77 | 22.85 | 23.24 | 442,445 | -0.36(-1.54%) |
Apr 30, 2007 | 23.19 | 24.65 | 23.14 | 23.60 | 598,448 | +0.51(+2.21%) |
Apr 27, 2007 | 23.12 | 23.20 | 23.00 | 23.09 | 85,463 | -0.02(-0.09%) |
Apr 26, 2007 | 22.91 | 23.11 | 22.34 | 23.11 | 126,245 | +0.12(+0.52%) |
Apr 25, 2007 | 23.80 | 23.88 | 22.94 | 22.99 | 188,813 | -0.81(-3.41%) |
Apr 24, 2007 | 23.48 | 23.90 | 23.31 | 23.80 | 357,267 | +0.37(+1.58%) |
Apr 23, 2007 | 23.25 | 23.49 | 23.19 | 23.43 | 100,064 | +0.22(+0.95%) |
Apr 20, 2007 | 23.46 | 23.49 | 23.12 | 23.21 | 208,001 | -0.07(-0.30%) |
Apr 19, 2007 | 23.61 | 23.78 | 23.23 | 23.28 | 123,550 | -0.30(-1.27%) |
Apr 18, 2007 | 24.15 | 24.27 | 23.50 | 23.58 | 256,024 | -0.73(-3.00%) |
Apr 17, 2007 | 24.00 | 24.42 | 23.91 | 24.31 | 76,106 | -0.09(-0.37%) |
Apr 16, 2007 | 23.90 | 24.73 | 23.90 | 24.40 | 133,424 | +0.44(+1.84%) |
Apr 13, 2007 | 23.80 | 24.64 | 23.26 | 23.96 | 277,986 | +0.18(+0.76%) |
Apr 12, 2007 | 24.05 | 24.05 | 23.28 | 23.78 | 384,355 | +0.42(+1.80%) |
Apr 11, 2007 | 23.68 | 23.68 | 23.18 | 23.36 | 172,191 | -0.22(-0.93%) |
Apr 10, 2007 | 24.00 | 24.03 | 23.44 | 23.58 | 553,359 | -0.45(-1.87%) |
Apr 09, 2007 | 23.48 | 24.24 | 22.90 | 24.03 | 564,359 | +0.79(+3.40%) |
Apr 05, 2007 | 22.60 | 23.35 | 22.34 | 23.24 | 206,995 | +0.75(+3.33%) |
Apr 04, 2007 | 22.54 | 22.70 | 22.13 | 22.49 | 190,470 | +0.08(+0.36%) |
Apr 03, 2007 | 22.30 | 22.57 | 21.94 | 22.41 | 167,545 | +0.38(+1.72%) |