Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.69 | 16.31 | 15.66 | 15.70 | 620,001 | -0.16(-1.02%) |
Jul 30, 2008 | 15.26 | 15.98 | 15.20 | 15.86 | 1,124,837 | +0.72(+4.74%) |
Jul 29, 2008 | 15.15 | 15.22 | 14.69 | 15.15 | 476,268 | +0.51(+3.49%) |
Jul 28, 2008 | 14.07 | 14.67 | 14.07 | 14.63 | 605,549 | +0.48(+3.42%) |
Jul 25, 2008 | 14.80 | 14.80 | 14.12 | 14.15 | 636,590 | -0.51(-3.49%) |
Jul 24, 2008 | 15.07 | 15.26 | 14.53 | 14.66 | 459,933 | -0.38(-2.51%) |
Jul 23, 2008 | 14.73 | 15.28 | 14.73 | 15.04 | 530,655 | +0.23(+1.58%) |
Jul 22, 2008 | 14.15 | 14.83 | 14.15 | 14.80 | 612,876 | +0.45(+3.12%) |
Jul 21, 2008 | 14.42 | 14.59 | 14.29 | 14.36 | 407,784 | +0.01(+0.06%) |
Jul 18, 2008 | 14.82 | 14.82 | 14.19 | 14.35 | 601,607 | -0.48(-3.21%) |
Jul 17, 2008 | 14.78 | 14.91 | 14.65 | 14.82 | 931,957 | +0.11(+0.73%) |
Jul 16, 2008 | 14.84 | 14.94 | 14.54 | 14.71 | 1,244,838 | -0.05(-0.36%) |
Jul 15, 2008 | 14.86 | 15.34 | 14.61 | 14.77 | 595,741 | -0.21(-1.38%) |
Jul 14, 2008 | 15.39 | 15.67 | 14.77 | 14.97 | 456,581 | -0.33(-2.17%) |
Jul 11, 2008 | 15.64 | 15.82 | 15.00 | 15.31 | 844,586 | -0.48(-3.07%) |
Jul 10, 2008 | 16.12 | 16.44 | 15.73 | 15.79 | 611,692 | -0.29(-1.79%) |
Jul 09, 2008 | 16.02 | 16.57 | 15.76 | 16.08 | 834,281 | +0.12(+0.73%) |
Jul 08, 2008 | 15.13 | 15.98 | 15.00 | 15.96 | 743,850 | +0.81(+5.33%) |
Jul 07, 2008 | 14.84 | 15.41 | 14.81 | 15.15 | 1,055,744 | +0.34(+2.30%) |
Jul 04, 2008 | 14.91 | 15.11 | 14.72 | 14.81 | 321,023 | +0.00(+0.00%) |
Jul 03, 2008 | 14.91 | 15.11 | 14.72 | 14.81 | 321,023 | +0.01(+0.06%) |
Jul 02, 2008 | 14.61 | 15.15 | 14.58 | 14.80 | 829,843 | +0.25(+1.73%) |
Jul 01, 2008 | 13.94 | 14.70 | 13.84 | 14.55 | 677,654 | +0.44(+3.11%) |
Jun 30, 2008 | 13.90 | 14.70 | 13.90 | 14.11 | 359,842 | -0.23(-1.63%) |
Jun 27, 2008 | 14.37 | 14.66 | 14.11 | 14.35 | 827,937 | +0.02(+0.13%) |
Jun 26, 2008 | 14.93 | 14.97 | 14.28 | 14.33 | 455,429 | -0.60(-4.03%) |
Jun 25, 2008 | 14.38 | 15.15 | 14.24 | 14.93 | 334,505 | +0.57(+3.94%) |
Jun 24, 2008 | 14.21 | 14.83 | 14.09 | 14.36 | 351,180 | +0.06(+0.44%) |
Jun 23, 2008 | 14.30 | 14.60 | 14.22 | 14.30 | 251,485 | +0.04(+0.25%) |
Jun 20, 2008 | 14.71 | 14.71 | 14.14 | 14.27 | 567,895 | -0.50(-3.40%) |
Jun 19, 2008 | 14.41 | 14.77 | 14.22 | 14.77 | 203,792 | +0.36(+2.49%) |
Jun 18, 2008 | 14.31 | 14.52 | 14.10 | 14.41 | 228,711 | +0.00(+0.00%) |
Jun 17, 2008 | 14.68 | 14.75 | 14.25 | 14.41 | 276,884 | -0.20(-1.35%) |
Jun 16, 2008 | 14.28 | 14.61 | 14.09 | 14.61 | 403,850 | +0.25(+1.75%) |
Jun 13, 2008 | 14.26 | 14.48 | 14.00 | 14.36 | 567,248 | +0.11(+0.76%) |
Jun 12, 2008 | 14.61 | 14.83 | 14.23 | 14.25 | 690,920 | -0.14(-1.00%) |
Jun 11, 2008 | 15.25 | 15.46 | 14.35 | 14.39 | 660,205 | -0.80(-5.26%) |
Jun 10, 2008 | 15.14 | 15.47 | 15.04 | 15.19 | 555,694 | -0.04(-0.29%) |
Jun 09, 2008 | 15.32 | 15.74 | 15.12 | 15.23 | 354,423 | -0.08(-0.53%) |
Jun 06, 2008 | 15.85 | 15.85 | 15.30 | 15.32 | 313,507 | -0.75(-4.69%) |
Jun 05, 2008 | 15.57 | 16.24 | 15.57 | 16.07 | 445,155 | +0.48(+3.11%) |
Jun 04, 2008 | 14.58 | 15.64 | 14.52 | 15.58 | 713,164 | +1.01(+6.96%) |
Jun 03, 2008 | 14.78 | 14.91 | 14.32 | 14.57 | 836,149 | -0.22(-1.46%) |
Jun 02, 2008 | 15.15 | 15.15 | 14.59 | 14.79 | 277,705 | -0.29(-1.90%) |
May 30, 2008 | 15.02 | 15.11 | 14.85 | 15.07 | 445,798 | +0.00(+0.00%) |
May 29, 2008 | 14.92 | 15.14 | 14.88 | 15.07 | 470,164 | +0.19(+1.27%) |
May 28, 2008 | 14.81 | 14.98 | 14.77 | 14.88 | 222,621 | +0.00(+0.00%) |
May 27, 2008 | 14.88 | 15.17 | 14.71 | 14.88 | 408,842 | +0.06(+0.42%) |
May 26, 2008 | 14.54 | 14.92 | 14.21 | 14.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.54 | 14.92 | 14.21 | 14.82 | 533,277 | +0.22(+1.47%) |
May 22, 2008 | 15.38 | 15.55 | 14.45 | 14.61 | 802,149 | -1.13(-7.18%) |
May 21, 2008 | 16.06 | 16.30 | 15.70 | 15.74 | 255,839 | -0.23(-1.46%) |
May 20, 2008 | 16.02 | 16.10 | 15.76 | 15.97 | 149,731 | -0.13(-0.84%) |
May 19, 2008 | 16.07 | 16.47 | 15.93 | 16.11 | 280,906 | +0.00(+0.00%) |
May 16, 2008 | 16.26 | 16.44 | 15.74 | 16.11 | 236,933 | -0.11(-0.66%) |
May 15, 2008 | 16.09 | 16.25 | 15.76 | 16.21 | 418,941 | +0.17(+1.06%) |
May 14, 2008 | 16.12 | 16.41 | 16.00 | 16.04 | 284,109 | -0.06(-0.39%) |
May 13, 2008 | 16.02 | 16.15 | 15.85 | 16.11 | 204,529 | +0.09(+0.56%) |
May 12, 2008 | 15.45 | 16.04 | 15.45 | 16.02 | 334,151 | +0.57(+3.66%) |
May 09, 2008 | 15.15 | 15.50 | 14.98 | 15.45 | 153,844 | +0.19(+1.23%) |
May 08, 2008 | 15.25 | 15.28 | 15.07 | 15.26 | 342,712 | -0.06(-0.41%) |
May 07, 2008 | 15.58 | 15.74 | 15.30 | 15.32 | 243,248 | -0.26(-1.67%) |
May 06, 2008 | 15.74 | 15.74 | 15.36 | 15.58 | 593,136 | -0.27(-1.70%) |
May 05, 2008 | 16.20 | 16.31 | 15.70 | 15.85 | 509,416 | -0.40(-2.48%) |
May 02, 2008 | 16.66 | 16.94 | 16.18 | 16.26 | 660,078 | -0.61(-3.62%) |
May 01, 2008 | 16.68 | 16.91 | 16.25 | 16.87 | 577,389 | +0.13(+0.75%) |
Apr 30, 2008 | 16.59 | 17.00 | 16.59 | 16.74 | 296,789 | +0.15(+0.92%) |
Apr 29, 2008 | 16.65 | 16.68 | 16.24 | 16.59 | 430,117 | -0.15(-0.91%) |
Apr 28, 2008 | 16.62 | 16.74 | 16.39 | 16.74 | 223,215 | +0.17(+1.03%) |
Apr 25, 2008 | 16.22 | 16.67 | 16.02 | 16.57 | 190,779 | +0.37(+2.27%) |
Apr 24, 2008 | 15.63 | 16.37 | 15.41 | 16.20 | 286,056 | +0.70(+4.51%) |
Apr 23, 2008 | 15.60 | 15.80 | 15.32 | 15.50 | 175,616 | -0.03(-0.17%) |
Apr 22, 2008 | 15.95 | 15.95 | 15.23 | 15.53 | 208,098 | -0.45(-2.81%) |
Apr 21, 2008 | 15.93 | 16.02 | 15.78 | 15.98 | 173,186 | -0.13(-0.84%) |
Apr 18, 2008 | 15.69 | 16.69 | 15.61 | 16.11 | 452,892 | +0.68(+4.42%) |
Apr 17, 2008 | 15.55 | 15.57 | 15.30 | 15.43 | 160,479 | -0.20(-1.26%) |
Apr 16, 2008 | 15.12 | 15.91 | 14.97 | 15.63 | 317,876 | +0.65(+4.37%) |
Apr 15, 2008 | 15.04 | 15.20 | 14.74 | 14.97 | 352,189 | +0.05(+0.36%) |
Apr 14, 2008 | 15.11 | 15.21 | 14.88 | 14.92 | 403,277 | -0.29(-1.89%) |
Apr 11, 2008 | 15.76 | 15.93 | 15.13 | 15.21 | 419,904 | -0.75(-4.72%) |
Apr 10, 2008 | 15.88 | 16.16 | 15.68 | 15.96 | 349,743 | +0.05(+0.34%) |
Apr 09, 2008 | 16.02 | 16.31 | 15.84 | 15.91 | 542,224 | -0.05(-0.34%) |
Apr 08, 2008 | 15.76 | 16.23 | 15.73 | 15.96 | 374,486 | +0.12(+0.74%) |
Apr 07, 2008 | 15.42 | 15.99 | 15.28 | 15.85 | 468,565 | +0.43(+2.79%) |
Apr 04, 2008 | 15.59 | 15.59 | 15.18 | 15.41 | 279,527 | -0.16(-1.04%) |
Apr 03, 2008 | 15.55 | 15.82 | 15.43 | 15.58 | 312,072 | -0.15(-0.97%) |
Apr 02, 2008 | 15.61 | 16.15 | 15.31 | 15.73 | 275,025 | +0.03(+0.17%) |
Apr 01, 2008 | 15.19 | 15.73 | 15.19 | 15.70 | 254,784 | +0.54(+3.55%) |
Mar 31, 2008 | 15.28 | 15.50 | 14.79 | 15.16 | 228,369 | -0.06(-0.41%) |
Mar 28, 2008 | 15.34 | 15.61 | 15.15 | 15.23 | 517,148 | -0.16(-1.05%) |
Mar 27, 2008 | 15.56 | 15.86 | 15.36 | 15.39 | 338,041 | -0.06(-0.41%) |
Mar 26, 2008 | 15.58 | 15.67 | 15.21 | 15.45 | 269,831 | -0.27(-1.71%) |
Mar 25, 2008 | 15.95 | 16.02 | 15.49 | 15.72 | 336,267 | -0.23(-1.46%) |
Mar 24, 2008 | 14.99 | 16.16 | 14.99 | 15.95 | 557,086 | +1.02(+6.85%) |
Mar 21, 2008 | 14.84 | 15.12 | 14.54 | 14.93 | 962,113 | +0.00(+0.00%) |
Mar 20, 2008 | 14.84 | 15.12 | 14.54 | 14.93 | 962,113 | +0.29(+1.96%) |
Mar 19, 2008 | 15.09 | 15.52 | 14.64 | 14.64 | 508,605 | -0.40(-2.68%) |
Mar 18, 2008 | 14.38 | 15.12 | 13.78 | 15.05 | 373,817 | +0.88(+6.21%) |
Mar 17, 2008 | 13.91 | 14.36 | 13.68 | 14.17 | 557,829 | -0.08(-0.57%) |
Mar 14, 2008 | 15.15 | 15.16 | 13.96 | 14.25 | 432,331 | -0.74(-4.97%) |
Mar 13, 2008 | 14.31 | 15.00 | 14.03 | 14.99 | 523,978 | +0.47(+3.21%) |
Mar 12, 2008 | 14.89 | 15.06 | 14.44 | 14.53 | 313,186 | -0.25(-1.70%) |
Mar 11, 2008 | 14.36 | 14.80 | 14.17 | 14.78 | 604,755 | +0.85(+6.12%) |
Mar 10, 2008 | 14.07 | 14.15 | 13.74 | 13.93 | 513,135 | -0.05(-0.38%) |
Mar 07, 2008 | 14.36 | 14.37 | 13.84 | 13.98 | 570,089 | -0.59(-4.06%) |
Mar 06, 2008 | 15.93 | 16.42 | 14.57 | 14.57 | 588,198 | -0.74(-4.86%) |
Mar 05, 2008 | 15.56 | 15.56 | 14.99 | 15.32 | 384,517 | -0.04(-0.29%) |
Mar 04, 2008 | 14.90 | 15.45 | 14.81 | 15.36 | 445,595 | +0.27(+1.78%) |
Mar 03, 2008 | 15.06 | 15.29 | 14.82 | 15.09 | 540,665 | -0.04(-0.24%) |
Feb 29, 2008 | 15.55 | 15.84 | 15.13 | 15.13 | 533,193 | -0.69(-4.37%) |
Feb 28, 2008 | 16.34 | 16.40 | 15.73 | 15.82 | 397,225 | -0.83(-5.01%) |
Feb 27, 2008 | 15.85 | 16.71 | 15.76 | 16.65 | 620,304 | +0.65(+4.04%) |
Feb 26, 2008 | 14.52 | 16.60 | 14.49 | 16.01 | 982,571 | +1.40(+9.58%) |
Feb 25, 2008 | 14.02 | 14.73 | 13.85 | 14.61 | 499,069 | +0.47(+3.30%) |
Feb 22, 2008 | 13.99 | 14.18 | 13.60 | 14.14 | 435,757 | +0.17(+1.22%) |
Feb 21, 2008 | 14.36 | 14.71 | 13.96 | 13.97 | 355,443 | -0.27(-1.89%) |
Feb 20, 2008 | 13.61 | 14.26 | 13.46 | 14.24 | 457,520 | +0.54(+3.93%) |
Feb 19, 2008 | 13.50 | 13.78 | 13.31 | 13.70 | 403,241 | +0.45(+3.39%) |
Feb 18, 2008 | 13.42 | 13.51 | 13.09 | 13.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.42 | 13.51 | 13.09 | 13.25 | 229,494 | -0.30(-2.25%) |
Feb 14, 2008 | 13.92 | 14.14 | 13.47 | 13.56 | 364,567 | -0.47(-3.33%) |
Feb 13, 2008 | 13.54 | 14.06 | 13.32 | 14.02 | 277,320 | +0.73(+5.47%) |
Feb 12, 2008 | 13.29 | 13.46 | 13.11 | 13.30 | 347,514 | +0.11(+0.82%) |
Feb 11, 2008 | 13.37 | 13.46 | 13.15 | 13.19 | 329,570 | -0.20(-1.47%) |
Feb 08, 2008 | 13.55 | 13.65 | 13.11 | 13.39 | 339,669 | -0.02(-0.13%) |
Feb 07, 2008 | 13.14 | 13.57 | 12.94 | 13.40 | 264,815 | +0.23(+1.77%) |
Feb 06, 2008 | 13.85 | 13.98 | 13.14 | 13.17 | 466,547 | -0.68(-4.92%) |
Feb 05, 2008 | 14.34 | 14.34 | 13.84 | 13.85 | 381,510 | -0.44(-3.08%) |
Feb 04, 2008 | 14.23 | 14.41 | 13.92 | 14.29 | 347,463 | -0.03(-0.19%) |
Feb 01, 2008 | 14.58 | 14.58 | 13.97 | 14.32 | 453,284 | -0.12(-0.81%) |
Jan 31, 2008 | 13.91 | 14.48 | 13.52 | 14.44 | 792,541 | +0.43(+3.08%) |
Jan 30, 2008 | 13.57 | 14.54 | 13.42 | 14.01 | 628,998 | +0.43(+3.17%) |
Jan 29, 2008 | 14.00 | 14.08 | 13.39 | 13.58 | 591,711 | -0.33(-2.39%) |
Jan 28, 2008 | 13.46 | 13.93 | 13.16 | 13.91 | 583,797 | +0.33(+2.44%) |
Jan 25, 2008 | 14.04 | 14.36 | 13.40 | 13.58 | 794,653 | -0.34(-2.45%) |
Jan 24, 2008 | 14.09 | 14.33 | 13.69 | 13.92 | 668,168 | -0.18(-1.27%) |
Jan 23, 2008 | 12.24 | 14.18 | 12.20 | 14.10 | 1,267,244 | +1.50(+11.89%) |
Jan 22, 2008 | 11.81 | 12.78 | 11.75 | 12.60 | 1,052,352 | +0.04(+0.29%) |
Jan 21, 2008 | 12.57 | 12.82 | 12.02 | 12.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.57 | 12.82 | 12.02 | 12.56 | 1,851,033 | -0.66(-5.02%) |
Jan 17, 2008 | 13.77 | 13.91 | 13.17 | 13.23 | 916,489 | -0.51(-3.72%) |
Jan 16, 2008 | 14.18 | 14.47 | 13.74 | 13.74 | 645,097 | -0.53(-3.71%) |
Jan 15, 2008 | 14.42 | 14.45 | 14.08 | 14.27 | 452,504 | -0.41(-2.81%) |
Jan 14, 2008 | 14.63 | 14.97 | 14.45 | 14.68 | 348,294 | +0.26(+1.80%) |
Jan 11, 2008 | 14.55 | 14.62 | 14.41 | 14.42 | 533,866 | -0.26(-1.77%) |
Jan 10, 2008 | 14.45 | 15.01 | 14.36 | 14.68 | 597,185 | -0.05(-0.37%) |
Jan 09, 2008 | 14.45 | 14.78 | 14.25 | 14.73 | 656,232 | +0.15(+1.05%) |
Jan 08, 2008 | 15.03 | 15.20 | 14.47 | 14.58 | 642,645 | -0.48(-3.22%) |
Jan 07, 2008 | 14.94 | 15.25 | 14.84 | 15.06 | 661,035 | +0.16(+1.08%) |
Jan 04, 2008 | 15.50 | 15.50 | 14.88 | 14.90 | 725,010 | -0.78(-4.98%) |
Jan 03, 2008 | 16.55 | 16.55 | 15.67 | 15.68 | 664,825 | -0.66(-4.06%) |
Jan 02, 2008 | 16.86 | 16.95 | 16.18 | 16.35 | 561,921 | -0.54(-3.19%) |
Jan 01, 2008 | 16.94 | 16.99 | 16.61 | 16.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.94 | 16.99 | 16.61 | 16.89 | 323,231 | -0.04(-0.27%) |
Dec 28, 2007 | 17.25 | 17.54 | 16.77 | 16.93 | 227,197 | -0.22(-1.31%) |
Dec 27, 2007 | 17.54 | 17.63 | 17.07 | 17.16 | 307,502 | -0.35(-2.00%) |
Dec 26, 2007 | 18.00 | 18.00 | 17.12 | 17.50 | 244,215 | -0.23(-1.32%) |
Dec 24, 2007 | 17.21 | 17.74 | 17.21 | 17.74 | 176,376 | +0.27(+1.54%) |
Dec 21, 2007 | 17.34 | 17.69 | 17.18 | 17.47 | 895,657 | +0.35(+2.04%) |
Dec 20, 2007 | 17.05 | 17.12 | 16.37 | 17.12 | 384,785 | +0.23(+1.38%) |
Dec 19, 2007 | 16.91 | 17.14 | 16.71 | 16.89 | 398,449 | -0.09(-0.53%) |
Dec 18, 2007 | 16.58 | 17.06 | 16.37 | 16.98 | 425,086 | +0.58(+3.56%) |
Dec 17, 2007 | 16.89 | 16.89 | 16.33 | 16.39 | 492,851 | -0.54(-3.18%) |
Dec 14, 2007 | 17.16 | 17.16 | 16.63 | 16.93 | 607,426 | -0.37(-2.13%) |
Dec 13, 2007 | 17.50 | 17.66 | 17.03 | 17.30 | 687,673 | -0.39(-2.18%) |
Dec 12, 2007 | 18.17 | 18.51 | 17.40 | 17.68 | 651,116 | -0.04(-0.20%) |
Dec 11, 2007 | 18.30 | 18.62 | 17.71 | 17.72 | 793,889 | -0.72(-3.89%) |
Dec 10, 2007 | 17.92 | 18.48 | 17.59 | 18.44 | 908,377 | +0.69(+3.89%) |
Dec 07, 2007 | 16.81 | 17.88 | 16.81 | 17.75 | 1,346,993 | +0.94(+5.61%) |
Dec 06, 2007 | 16.00 | 16.85 | 15.79 | 16.81 | 2,650,050 | +1.79(+11.95%) |
Dec 05, 2007 | 14.53 | 15.41 | 14.46 | 15.01 | 1,473,760 | +0.55(+3.78%) |
Dec 04, 2007 | 14.96 | 14.97 | 14.42 | 14.46 | 761,121 | -0.57(-3.76%) |
Dec 03, 2007 | 15.24 | 15.54 | 14.87 | 15.03 | 948,253 | -0.43(-2.79%) |
Nov 30, 2007 | 15.14 | 15.74 | 15.14 | 15.46 | 991,386 | +0.44(+2.93%) |
Nov 29, 2007 | 14.79 | 15.09 | 14.39 | 15.02 | 491,736 | +0.28(+1.89%) |
Nov 28, 2007 | 14.11 | 14.76 | 14.11 | 14.74 | 529,519 | +0.72(+5.12%) |
Nov 27, 2007 | 13.96 | 14.30 | 13.77 | 14.02 | 781,183 | +0.12(+0.84%) |
Nov 26, 2007 | 14.62 | 14.64 | 13.91 | 13.91 | 857,028 | -0.69(-4.73%) |
Nov 23, 2007 | 14.34 | 14.79 | 14.34 | 14.60 | 467,328 | +0.40(+2.84%) |
Nov 21, 2007 | 14.78 | 14.80 | 14.19 | 14.19 | 1,009,553 | -0.72(-4.81%) |
Nov 20, 2007 | 15.14 | 15.32 | 14.71 | 14.91 | 546,605 | -0.26(-1.71%) |
Nov 19, 2007 | 15.37 | 15.39 | 15.05 | 15.17 | 631,305 | -0.28(-1.80%) |
Nov 16, 2007 | 15.66 | 15.87 | 15.21 | 15.45 | 951,597 | -0.21(-1.32%) |
Nov 15, 2007 | 15.93 | 16.13 | 15.65 | 15.66 | 980,241 | -0.33(-2.08%) |
Nov 14, 2007 | 16.32 | 16.44 | 14.34 | 15.99 | 571,760 | -0.28(-1.71%) |
Nov 13, 2007 | 15.74 | 16.37 | 15.74 | 16.27 | 599,290 | +0.60(+3.84%) |
Nov 12, 2007 | 15.46 | 15.91 | 15.46 | 15.67 | 607,275 | +0.16(+1.04%) |
Nov 09, 2007 | 15.42 | 15.57 | 14.96 | 15.50 | 842,260 | +0.00(+0.00%) |
Nov 08, 2007 | 15.26 | 15.68 | 15.26 | 15.50 | 667,667 | +0.31(+2.07%) |
Nov 07, 2007 | 15.91 | 16.10 | 15.19 | 15.19 | 754,211 | -0.94(-5.84%) |
Nov 06, 2007 | 15.80 | 16.20 | 15.67 | 16.13 | 653,011 | +0.26(+1.64%) |
Nov 05, 2007 | 16.02 | 16.14 | 15.80 | 15.87 | 578,782 | -0.30(-1.83%) |
Nov 02, 2007 | 16.63 | 16.97 | 15.98 | 16.17 | 579,116 | -0.30(-1.80%) |
Nov 01, 2007 | 16.89 | 17.00 | 16.22 | 16.46 | 653,791 | -0.73(-4.23%) |
Oct 31, 2007 | 16.66 | 17.23 | 16.57 | 17.19 | 568,194 | +0.63(+3.79%) |
Oct 30, 2007 | 16.37 | 16.84 | 16.33 | 16.56 | 467,885 | +0.11(+0.65%) |
Oct 29, 2007 | 17.24 | 17.27 | 16.31 | 16.46 | 621,803 | -0.70(-4.08%) |
Oct 26, 2007 | 17.45 | 17.51 | 16.72 | 17.16 | 420,851 | -0.04(-0.26%) |
Oct 25, 2007 | 16.85 | 17.32 | 16.60 | 17.20 | 976,563 | +0.37(+2.19%) |
Oct 24, 2007 | 16.69 | 16.88 | 16.28 | 16.83 | 970,655 | +0.13(+0.81%) |
Oct 23, 2007 | 16.39 | 16.72 | 16.21 | 16.70 | 628,379 | +0.41(+2.53%) |
Oct 22, 2007 | 15.74 | 16.37 | 15.67 | 16.28 | 905,566 | -0.09(-0.55%) |
Oct 19, 2007 | 17.01 | 17.11 | 16.31 | 16.37 | 685,109 | -0.69(-4.05%) |
Oct 18, 2007 | 17.33 | 17.36 | 16.95 | 17.07 | 530,076 | -0.32(-1.86%) |
Oct 17, 2007 | 17.17 | 17.53 | 17.07 | 17.39 | 788,762 | +0.41(+2.43%) |
Oct 16, 2007 | 16.72 | 17.01 | 16.54 | 16.98 | 438,684 | +0.31(+1.89%) |
Oct 15, 2007 | 16.65 | 16.70 | 16.39 | 16.66 | 568,194 | -0.04(-0.22%) |
Oct 12, 2007 | 16.39 | 16.73 | 16.34 | 16.70 | 543,117 | +0.36(+2.20%) |
Oct 11, 2007 | 16.69 | 16.92 | 16.25 | 16.34 | 806,260 | -0.57(-3.34%) |
Oct 10, 2007 | 17.01 | 17.22 | 16.62 | 16.90 | 515,253 | -0.12(-0.69%) |
Oct 09, 2007 | 17.05 | 17.20 | 16.97 | 17.02 | 785,530 | -0.04(-0.21%) |
Oct 08, 2007 | 17.09 | 18.84 | 16.70 | 17.06 | 1,052,463 | -0.04(-0.21%) |
Oct 05, 2007 | 15.96 | 17.16 | 15.93 | 17.09 | 1,554,676 | +1.35(+8.55%) |
Oct 04, 2007 | 15.26 | 15.78 | 15.15 | 15.75 | 1,176,066 | +0.57(+3.79%) |
Oct 03, 2007 | 14.85 | 15.32 | 14.85 | 15.17 | 683,883 | +0.22(+1.44%) |
Oct 02, 2007 | 14.81 | 14.97 | 14.66 | 14.96 | 733,035 | +0.13(+0.91%) |
Oct 01, 2007 | 14.80 | 14.94 | 14.74 | 14.82 | 679,648 | +0.01(+0.06%) |
Sep 28, 2007 | 15.03 | 15.09 | 14.78 | 14.81 | 670,063 | -0.13(-0.84%) |
Sep 27, 2007 | 15.03 | 15.03 | 14.89 | 14.94 | 489,284 | -0.01(-0.06%) |
Sep 26, 2007 | 15.11 | 15.11 | 14.85 | 14.95 | 878,037 | -0.06(-0.42%) |
Sep 25, 2007 | 15.24 | 15.24 | 14.77 | 15.01 | 976,228 | +0.13(+0.90%) |
Sep 24, 2007 | 15.15 | 15.23 | 14.77 | 14.88 | 1,450,021 | +0.22(+1.53%) |
Sep 21, 2007 | 14.97 | 15.13 | 14.60 | 14.65 | 1,156,004 | -0.39(-2.62%) |
Sep 20, 2007 | 15.25 | 15.60 | 14.97 | 15.05 | 1,111,311 | -0.60(-3.84%) |
Sep 19, 2007 | 15.93 | 15.96 | 15.58 | 15.65 | 1,048,005 | -0.01(-0.06%) |
Sep 18, 2007 | 15.52 | 16.05 | 15.19 | 15.66 | 2,245,916 | +0.30(+1.99%) |
Sep 17, 2007 | 15.39 | 15.45 | 15.26 | 15.35 | 1,499,729 | -0.10(-0.64%) |
Sep 14, 2007 | 15.05 | 15.53 | 15.03 | 15.45 | 1,894,946 | +0.30(+1.95%) |
Sep 13, 2007 | 15.53 | 15.59 | 15.15 | 15.15 | 1,607,283 | -0.31(-2.03%) |
Sep 12, 2007 | 15.76 | 16.14 | 15.33 | 15.47 | 1,230,790 | -0.37(-2.32%) |
Sep 11, 2007 | 16.28 | 16.49 | 15.66 | 15.84 | 1,958,030 | -0.59(-3.60%) |
Sep 10, 2007 | 16.98 | 17.14 | 16.37 | 16.43 | 1,559,135 | -0.62(-3.63%) |
Sep 07, 2007 | 17.04 | 17.32 | 16.88 | 17.05 | 915,151 | -0.33(-1.91%) |
Sep 06, 2007 | 17.40 | 18.27 | 16.60 | 17.38 | 1,770,341 | -0.71(-3.92%) |
Sep 05, 2007 | 19.01 | 19.01 | 17.97 | 18.09 | 1,598,478 | -1.16(-6.01%) |
Sep 04, 2007 | 18.90 | 19.39 | 18.69 | 19.25 | 1,003,312 | -0.68(-3.42%) |
Aug 31, 2007 | 20.09 | 20.09 | 19.63 | 19.93 | 396,331 | +0.17(+0.86%) |
Aug 30, 2007 | 19.74 | 20.04 | 19.51 | 19.76 | 607,537 | -0.20(-0.99%) |
Aug 29, 2007 | 19.52 | 20.01 | 19.19 | 19.95 | 656,243 | +0.27(+1.37%) |
Aug 28, 2007 | 19.96 | 20.16 | 19.67 | 19.69 | 351,192 | -0.64(-3.13%) |
Aug 27, 2007 | 20.52 | 20.60 | 20.25 | 20.32 | 218,896 | -0.30(-1.44%) |
Aug 24, 2007 | 20.44 | 20.73 | 20.26 | 20.62 | 505,668 | +0.06(+0.31%) |
Aug 23, 2007 | 21.00 | 21.00 | 20.28 | 20.56 | 386,412 | -0.31(-1.50%) |
Aug 22, 2007 | 20.77 | 21.08 | 20.63 | 20.87 | 488,170 | +0.34(+1.66%) |
Aug 21, 2007 | 20.79 | 20.97 | 20.34 | 20.53 | 255,453 | -0.38(-1.80%) |
Aug 20, 2007 | 21.00 | 21.13 | 20.29 | 20.91 | 373,817 | +0.00(+0.00%) |
Aug 17, 2007 | 21.94 | 22.09 | 20.47 | 20.91 | 802,025 | +0.20(+0.95%) |
Aug 16, 2007 | 20.04 | 20.71 | 19.75 | 20.71 | 899,771 | +0.57(+2.85%) |
Aug 15, 2007 | 20.77 | 21.17 | 20.11 | 20.13 | 716,762 | -0.71(-3.40%) |
Aug 14, 2007 | 21.15 | 21.44 | 20.81 | 20.84 | 486,163 | -0.33(-1.57%) |
Aug 13, 2007 | 21.17 | 21.78 | 20.73 | 21.17 | 866,780 | +0.02(+0.09%) |
Aug 10, 2007 | 19.07 | 21.83 | 19.07 | 21.16 | 916,934 | +1.62(+8.26%) |
Aug 09, 2007 | 20.25 | 20.27 | 18.84 | 19.54 | 2,030,141 | -1.23(-5.92%) |
Aug 08, 2007 | 21.04 | 21.14 | 20.37 | 20.77 | 1,129,032 | -0.07(-0.34%) |
Aug 07, 2007 | 20.85 | 21.29 | 20.58 | 20.84 | 1,135,274 | -0.18(-0.85%) |
Aug 06, 2007 | 21.58 | 21.58 | 20.82 | 21.02 | 1,252,746 | -0.39(-1.80%) |
Aug 03, 2007 | 21.85 | 22.00 | 21.29 | 21.41 | 848,947 | -0.37(-1.69%) |
Aug 02, 2007 | 21.77 | 21.96 | 21.43 | 21.78 | 569,197 | +0.07(+0.33%) |