Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.02 | 10.48 | 9.844 | 9.967 | 59,469 | +0.00(+0.00%) |
Mar 28, 2008 | 9.762 | 9.967 | 9.721 | 9.967 | 5,513 | +0.05(+0.50%) |
Mar 27, 2008 | 9.983 | 10.000 | 9.852 | 9.918 | 11,720 | -0.08(-0.82%) |
Mar 26, 2008 | 9.852 | 10.04 | 9.729 | 10.000 | 15,119 | +0.05(+0.49%) |
Mar 25, 2008 | 9.713 | 10.04 | 9.647 | 9.951 | 20,366 | +0.41(+4.30%) |
Mar 24, 2008 | 10.04 | 10.04 | 9.430 | 9.541 | 30,530 | -0.33(-3.32%) |
Mar 21, 2008 | 9.844 | 9.951 | 9.483 | 9.869 | 11,065 | +0.00(+0.00%) |
Mar 20, 2008 | 9.844 | 9.951 | 9.483 | 9.869 | 11,065 | -0.01(-0.08%) |
Mar 19, 2008 | 9.639 | 9.959 | 9.221 | 9.877 | 16,055 | +0.04(+0.42%) |
Mar 18, 2008 | 9.721 | 9.836 | 9.492 | 9.836 | 14,018 | +0.11(+1.10%) |
Mar 17, 2008 | 9.655 | 9.836 | 9.016 | 9.729 | 17,849 | -0.30(-3.02%) |
Mar 14, 2008 | 9.819 | 10.06 | 9.696 | 10.03 | 15,119 | +0.06(+0.58%) |
Mar 13, 2008 | 9.852 | 9.975 | 9.557 | 9.975 | 53,287 | -0.06(-0.57%) |
Mar 12, 2008 | 9.606 | 10.12 | 9.606 | 10.03 | 16,386 | +0.25(+2.51%) |
Mar 11, 2008 | 10.04 | 10.06 | 9.139 | 9.787 | 13,520 | +0.31(+3.29%) |
Mar 10, 2008 | 10.25 | 10.25 | 9.065 | 9.475 | 56,990 | -0.88(-8.47%) |
Mar 07, 2008 | 10.32 | 10.57 | 9.916 | 10.35 | 19,126 | +0.14(+1.36%) |
Mar 06, 2008 | 10.26 | 10.26 | 9.729 | 10.21 | 11,872 | -0.11(-1.11%) |
Mar 05, 2008 | 10.04 | 10.39 | 10.000 | 10.33 | 6,710 | +0.38(+3.79%) |
Mar 04, 2008 | 10.33 | 10.61 | 9.426 | 9.951 | 40,915 | -0.24(-2.33%) |
Mar 03, 2008 | 10.75 | 10.80 | 10.11 | 10.19 | 25,528 | -0.50(-4.68%) |
Feb 29, 2008 | 10.66 | 10.86 | 10.66 | 10.69 | 7,991 | -0.20(-1.81%) |
Feb 28, 2008 | 10.91 | 10.97 | 10.74 | 10.88 | 40,190 | -0.05(-0.45%) |
Feb 27, 2008 | 10.61 | 10.94 | 10.61 | 10.93 | 5,368 | +0.07(+0.68%) |
Feb 26, 2008 | 10.50 | 11.04 | 10.50 | 10.86 | 19,585 | -0.02(-0.15%) |
Feb 25, 2008 | 10.95 | 10.95 | 10.47 | 10.88 | 22,945 | -0.30(-2.71%) |
Feb 22, 2008 | 11.07 | 11.27 | 10.45 | 11.18 | 32,638 | +0.27(+2.48%) |
Feb 21, 2008 | 11.07 | 11.07 | 10.83 | 10.91 | 44,755 | -0.16(-1.41%) |
Feb 20, 2008 | 10.86 | 11.07 | 10.86 | 11.07 | 5,856 | +0.25(+2.27%) |
Feb 19, 2008 | 11.03 | 11.42 | 10.82 | 10.82 | 33,189 | +0.00(+0.00%) |
Feb 18, 2008 | 11.11 | 11.23 | 10.82 | 10.82 | 12,271 | +0.00(+0.00%) |
Feb 15, 2008 | 11.11 | 11.23 | 10.82 | 10.82 | 12,271 | -0.46(-4.07%) |
Feb 14, 2008 | 10.89 | 11.47 | 10.89 | 11.28 | 16,458 | -0.11(-0.94%) |
Feb 13, 2008 | 11.61 | 11.88 | 11.06 | 11.38 | 80,005 | -0.09(-0.79%) |
Feb 12, 2008 | 11.26 | 11.57 | 10.66 | 11.48 | 26,651 | +0.11(+1.01%) |
Feb 11, 2008 | 10.88 | 11.43 | 10.74 | 11.36 | 59,234 | +0.43(+3.90%) |
Feb 08, 2008 | 10.66 | 11.70 | 10.49 | 10.93 | 85,159 | +0.24(+2.22%) |
Feb 07, 2008 | 11.50 | 11.50 | 9.180 | 10.70 | 221,362 | -2.78(-20.62%) |
Feb 06, 2008 | 13.89 | 13.89 | 13.07 | 13.47 | 29,337 | -0.07(-0.54%) |
Feb 05, 2008 | 13.19 | 13.61 | 13.19 | 13.55 | 26,051 | -0.15(-1.08%) |
Feb 04, 2008 | 13.88 | 14.07 | 13.23 | 13.70 | 34,018 | -0.36(-2.57%) |
Feb 01, 2008 | 12.87 | 14.14 | 12.86 | 14.06 | 50,385 | +1.27(+9.94%) |
Jan 31, 2008 | 12.97 | 13.16 | 12.70 | 12.79 | 19,049 | -0.12(-0.95%) |
Jan 30, 2008 | 13.25 | 13.50 | 12.91 | 12.91 | 12,500 | -0.24(-1.81%) |
Jan 29, 2008 | 12.93 | 13.34 | 12.52 | 13.15 | 30,742 | +0.06(+0.44%) |
Jan 28, 2008 | 13.05 | 13.32 | 12.92 | 13.09 | 21,278 | -0.31(-2.32%) |
Jan 25, 2008 | 12.66 | 13.42 | 12.10 | 13.40 | 13,015 | +0.20(+1.49%) |
Jan 24, 2008 | 12.61 | 13.49 | 12.45 | 13.20 | 28,260 | +0.81(+6.55%) |
Jan 23, 2008 | 11.92 | 12.75 | 12.09 | 12.39 | 39,628 | -0.47(-3.63%) |
Jan 22, 2008 | 12.58 | 12.86 | 11.83 | 12.86 | 18,629 | -0.30(-2.30%) |
Jan 21, 2008 | 13.11 | 13.30 | 13.07 | 13.16 | 28,784 | +0.00(+0.00%) |
Jan 18, 2008 | 13.11 | 13.30 | 13.07 | 13.16 | 28,784 | -0.14(-1.06%) |
Jan 17, 2008 | 13.47 | 13.47 | 13.11 | 13.30 | 37,905 | -0.25(-1.86%) |
Jan 16, 2008 | 13.53 | 13.56 | 12.88 | 13.56 | 34,544 | +0.40(+3.05%) |
Jan 15, 2008 | 13.53 | 13.67 | 12.85 | 13.16 | 26,535 | -0.83(-5.92%) |
Jan 14, 2008 | 13.05 | 14.33 | 13.05 | 13.98 | 40,759 | +0.87(+6.63%) |
Jan 11, 2008 | 12.92 | 13.21 | 12.91 | 13.11 | 26,578 | +0.00(+0.00%) |
Jan 10, 2008 | 12.83 | 13.43 | 12.83 | 13.11 | 49,645 | +0.00(+0.00%) |
Jan 09, 2008 | 13.66 | 13.66 | 12.83 | 13.11 | 26,318 | -0.41(-3.03%) |
Jan 08, 2008 | 12.92 | 13.65 | 12.83 | 13.52 | 52,337 | +0.29(+2.17%) |
Jan 07, 2008 | 14.11 | 14.72 | 13.00 | 13.24 | 47,758 | -0.64(-4.61%) |
Jan 04, 2008 | 14.00 | 14.01 | 13.52 | 13.88 | 28,500 | -0.33(-2.31%) |
Jan 03, 2008 | 13.96 | 14.22 | 13.96 | 14.20 | 49,949 | -0.15(-1.03%) |
Jan 02, 2008 | 14.14 | 14.44 | 13.97 | 14.35 | 48,760 | +0.26(+1.86%) |
Jan 01, 2008 | 14.34 | 14.47 | 13.95 | 14.09 | 42,408 | +0.00(+0.00%) |
Dec 31, 2007 | 14.34 | 14.47 | 13.95 | 14.09 | 42,408 | -0.39(-2.72%) |
Dec 28, 2007 | 13.52 | 14.53 | 13.52 | 14.48 | 76,420 | +0.98(+7.22%) |
Dec 27, 2007 | 13.56 | 13.77 | 13.23 | 13.51 | 27,744 | -0.07(-0.48%) |
Dec 26, 2007 | 13.61 | 13.93 | 13.09 | 13.57 | 26,168 | -0.25(-1.78%) |
Dec 24, 2007 | 13.52 | 14.14 | 13.48 | 13.82 | 20,562 | +0.17(+1.26%) |
Dec 21, 2007 | 13.09 | 13.66 | 13.09 | 13.65 | 41,539 | +0.30(+2.27%) |
Dec 20, 2007 | 12.91 | 13.37 | 12.84 | 13.34 | 36,829 | +0.29(+2.26%) |
Dec 19, 2007 | 12.77 | 13.25 | 12.75 | 13.05 | 26,134 | -0.02(-0.13%) |
Dec 18, 2007 | 12.84 | 13.21 | 12.42 | 13.07 | 69,253 | +0.51(+4.05%) |
Dec 17, 2007 | 13.17 | 13.79 | 12.33 | 12.56 | 63,284 | -0.87(-6.47%) |
Dec 14, 2007 | 13.43 | 13.81 | 13.24 | 13.43 | 36,730 | +0.00(+0.00%) |
Dec 13, 2007 | 13.77 | 13.98 | 13.29 | 13.43 | 55,320 | -0.55(-3.93%) |
Dec 12, 2007 | 14.26 | 14.26 | 13.52 | 13.97 | 49,357 | +0.21(+1.55%) |
Dec 11, 2007 | 14.19 | 14.48 | 13.73 | 13.76 | 24,918 | -0.48(-3.34%) |
Dec 10, 2007 | 14.07 | 14.48 | 13.82 | 14.24 | 46,091 | +0.17(+1.22%) |
Dec 07, 2007 | 13.85 | 14.20 | 13.42 | 14.07 | 46,376 | +0.22(+1.60%) |
Dec 06, 2007 | 13.58 | 13.90 | 13.51 | 13.84 | 31,419 | +0.32(+2.36%) |
Dec 05, 2007 | 14.09 | 14.09 | 13.52 | 13.52 | 12,329 | -0.45(-3.23%) |
Dec 04, 2007 | 14.14 | 14.23 | 13.55 | 13.97 | 39,902 | -0.30(-2.12%) |
Dec 03, 2007 | 14.22 | 14.57 | 13.96 | 14.28 | 37,916 | -0.02(-0.11%) |
Nov 30, 2007 | 14.84 | 14.97 | 13.95 | 14.29 | 61,259 | -0.22(-1.52%) |
Nov 29, 2007 | 13.22 | 14.70 | 13.22 | 14.52 | 89,484 | +1.24(+9.32%) |
Nov 28, 2007 | 12.35 | 14.01 | 12.25 | 13.28 | 160,768 | +1.04(+8.51%) |
Nov 27, 2007 | 12.49 | 12.62 | 12.12 | 12.24 | 49,595 | -0.22(-1.78%) |
Nov 26, 2007 | 12.39 | 12.60 | 12.13 | 12.46 | 79,963 | +0.07(+0.53%) |
Nov 23, 2007 | 12.54 | 12.54 | 12.20 | 12.39 | 21,316 | -0.15(-1.18%) |
Nov 21, 2007 | 12.70 | 12.96 | 12.54 | 12.54 | 24,859 | -0.33(-2.55%) |
Nov 20, 2007 | 13.15 | 13.33 | 12.64 | 12.87 | 74,629 | -0.25(-1.87%) |
Nov 19, 2007 | 13.75 | 13.75 | 13.11 | 13.11 | 39,790 | -0.75(-5.44%) |
Nov 16, 2007 | 14.11 | 14.40 | 13.50 | 13.87 | 46,082 | -0.22(-1.57%) |
Nov 15, 2007 | 14.82 | 15.16 | 13.76 | 14.09 | 63,369 | -0.84(-5.60%) |
Nov 14, 2007 | 14.49 | 15.13 | 14.34 | 14.93 | 113,707 | +0.69(+4.84%) |
Nov 13, 2007 | 13.38 | 14.38 | 13.16 | 14.24 | 96,518 | +0.98(+7.42%) |
Nov 12, 2007 | 13.32 | 13.52 | 13.16 | 13.25 | 67,031 | -0.18(-1.34%) |
Nov 09, 2007 | 13.47 | 13.51 | 13.16 | 13.43 | 79,767 | -0.20(-1.50%) |
Nov 08, 2007 | 13.88 | 13.98 | 13.57 | 13.64 | 81,419 | -0.20(-1.42%) |
Nov 07, 2007 | 13.74 | 14.02 | 13.62 | 13.84 | 61,094 | -0.11(-0.82%) |
Nov 06, 2007 | 14.28 | 14.57 | 13.70 | 13.95 | 80,096 | -0.29(-2.02%) |
Nov 05, 2007 | 14.04 | 14.35 | 14.04 | 14.24 | 62,372 | -0.12(-0.86%) |
Nov 02, 2007 | 14.63 | 14.76 | 13.99 | 14.36 | 137,723 | -0.24(-1.63%) |
Nov 01, 2007 | 14.50 | 14.84 | 14.24 | 14.60 | 68,527 | -0.14(-0.95%) |
Oct 31, 2007 | 14.26 | 14.83 | 13.99 | 14.74 | 112,090 | +0.53(+3.76%) |
Oct 30, 2007 | 14.65 | 14.85 | 14.19 | 14.20 | 75,669 | -0.51(-3.47%) |
Oct 29, 2007 | 14.80 | 14.83 | 14.47 | 14.71 | 89,610 | -0.07(-0.50%) |
Oct 26, 2007 | 14.78 | 15.07 | 14.72 | 14.79 | 91,983 | +0.24(+1.63%) |
Oct 25, 2007 | 14.76 | 15.12 | 14.16 | 14.55 | 113,863 | -0.20(-1.39%) |
Oct 24, 2007 | 13.97 | 14.93 | 13.97 | 14.75 | 122,095 | +0.59(+4.17%) |
Oct 23, 2007 | 13.93 | 14.75 | 13.93 | 14.16 | 163,306 | -0.37(-2.54%) |
Oct 22, 2007 | 14.48 | 14.72 | 14.04 | 14.53 | 156,530 | -0.27(-1.83%) |
Oct 19, 2007 | 15.34 | 16.02 | 14.71 | 14.80 | 201,603 | -0.69(-4.44%) |
Oct 18, 2007 | 16.37 | 16.76 | 15.20 | 15.49 | 331,330 | -1.11(-6.71%) |
Oct 17, 2007 | 16.75 | 17.34 | 16.43 | 16.61 | 148,006 | -0.02(-0.15%) |
Oct 16, 2007 | 17.21 | 17.56 | 16.47 | 16.63 | 93,651 | -0.62(-3.61%) |
Oct 15, 2007 | 17.37 | 17.64 | 17.00 | 17.25 | 158,674 | -0.11(-0.61%) |
Oct 12, 2007 | 17.11 | 17.38 | 17.11 | 17.36 | 79,851 | +0.18(+1.05%) |
Oct 11, 2007 | 18.16 | 18.46 | 16.85 | 17.18 | 139,290 | -0.87(-4.81%) |
Oct 10, 2007 | 18.35 | 18.75 | 17.97 | 18.05 | 210,372 | -0.30(-1.65%) |
Oct 09, 2007 | 17.66 | 18.61 | 17.51 | 18.35 | 202,471 | +0.92(+5.27%) |
Oct 08, 2007 | 17.93 | 18.07 | 17.34 | 17.43 | 150,512 | -0.43(-2.39%) |
Oct 05, 2007 | 17.70 | 18.35 | 17.51 | 17.86 | 289,729 | +0.40(+2.30%) |
Oct 04, 2007 | 16.97 | 17.58 | 16.43 | 17.46 | 162,421 | +0.61(+3.65%) |
Oct 03, 2007 | 18.03 | 18.17 | 16.63 | 16.84 | 355,783 | -1.24(-6.85%) |
Oct 02, 2007 | 18.83 | 19.58 | 17.79 | 18.08 | 364,823 | -0.54(-2.91%) |
Oct 01, 2007 | 17.34 | 19.18 | 17.29 | 18.62 | 428,090 | +1.33(+7.68%) |
Sep 28, 2007 | 15.07 | 17.34 | 14.92 | 17.29 | 435,019 | +2.18(+14.42%) |
Sep 27, 2007 | 15.02 | 15.15 | 14.81 | 15.11 | 38,780 | +0.07(+0.49%) |
Sep 26, 2007 | 15.03 | 15.16 | 14.81 | 15.04 | 52,853 | +0.04(+0.27%) |
Sep 25, 2007 | 14.80 | 15.00 | 14.59 | 15.00 | 59,999 | +0.15(+0.99%) |
Sep 24, 2007 | 14.59 | 14.95 | 14.51 | 14.85 | 70,795 | +0.21(+1.46%) |
Sep 21, 2007 | 14.88 | 15.00 | 14.59 | 14.64 | 55,841 | -0.14(-0.94%) |
Sep 20, 2007 | 14.70 | 15.33 | 14.55 | 14.78 | 71,650 | -0.05(-0.33%) |
Sep 19, 2007 | 14.68 | 15.25 | 14.34 | 14.83 | 98,973 | +0.21(+1.46%) |
Sep 18, 2007 | 14.60 | 14.95 | 13.94 | 14.61 | 177,752 | +0.11(+0.75%) |
Sep 17, 2007 | 14.97 | 14.97 | 14.35 | 14.51 | 57,533 | -0.42(-2.81%) |
Sep 14, 2007 | 14.55 | 15.02 | 14.55 | 14.93 | 61,084 | +0.30(+2.07%) |
Sep 13, 2007 | 15.08 | 15.10 | 14.55 | 14.62 | 168,215 | -0.34(-2.25%) |
Sep 12, 2007 | 15.00 | 15.37 | 14.75 | 14.96 | 127,054 | -0.22(-1.46%) |
Sep 11, 2007 | 15.52 | 15.52 | 14.96 | 15.18 | 94,201 | -0.18(-1.17%) |
Sep 10, 2007 | 15.33 | 15.43 | 14.76 | 15.36 | 184,634 | -0.01(-0.05%) |
Sep 07, 2007 | 15.18 | 15.61 | 15.02 | 15.37 | 175,130 | -0.23(-1.47%) |
Sep 06, 2007 | 15.58 | 15.66 | 15.28 | 15.60 | 151,312 | +0.02(+0.16%) |
Sep 05, 2007 | 15.14 | 15.73 | 15.09 | 15.57 | 233,015 | +0.16(+1.01%) |
Sep 04, 2007 | 15.58 | 15.70 | 15.00 | 15.42 | 614,211 | -1.01(-6.18%) |
Aug 31, 2007 | 16.35 | 16.56 | 16.16 | 16.43 | 91,624 | +0.35(+2.18%) |
Aug 30, 2007 | 16.35 | 16.64 | 15.93 | 16.08 | 107,611 | -0.15(-0.91%) |
Aug 29, 2007 | 15.94 | 16.39 | 15.72 | 16.23 | 70,237 | +0.45(+2.86%) |
Aug 28, 2007 | 16.27 | 16.27 | 15.63 | 15.78 | 124,834 | -0.67(-4.09%) |
Aug 27, 2007 | 16.48 | 17.20 | 16.15 | 16.45 | 126,763 | -0.59(-3.46%) |
Aug 24, 2007 | 16.00 | 17.14 | 15.68 | 17.04 | 177,996 | +1.10(+6.89%) |
Aug 23, 2007 | 16.60 | 16.72 | 15.77 | 15.94 | 103,212 | -0.41(-2.51%) |
Aug 22, 2007 | 15.66 | 16.66 | 15.66 | 16.35 | 174,361 | +1.00(+6.51%) |
Aug 21, 2007 | 15.37 | 15.65 | 15.00 | 15.35 | 136,402 | +0.19(+1.24%) |
Aug 20, 2007 | 15.47 | 15.90 | 14.97 | 15.16 | 81,391 | -0.25(-1.60%) |
Aug 17, 2007 | 16.29 | 16.29 | 15.33 | 15.41 | 92,936 | +0.16(+1.08%) |
Aug 16, 2007 | 16.29 | 16.41 | 14.57 | 15.25 | 298,473 | -1.43(-8.55%) |
Aug 15, 2007 | 16.93 | 17.29 | 16.36 | 16.67 | 194,448 | -0.42(-2.45%) |
Aug 14, 2007 | 17.29 | 17.69 | 16.88 | 17.09 | 188,277 | -0.20(-1.18%) |
Aug 13, 2007 | 16.34 | 17.77 | 16.29 | 17.29 | 436,309 | +0.95(+5.82%) |
Aug 10, 2007 | 14.97 | 16.97 | 14.97 | 16.34 | 234,383 | +0.51(+3.21%) |
Aug 09, 2007 | 15.78 | 17.25 | 15.78 | 15.84 | 420,725 | -0.65(-3.93%) |
Aug 08, 2007 | 15.69 | 17.09 | 15.69 | 16.48 | 601,601 | +0.93(+5.95%) |
Aug 07, 2007 | 14.43 | 15.85 | 14.29 | 15.56 | 639,912 | +0.97(+6.63%) |
Aug 06, 2007 | 15.09 | 15.20 | 14.11 | 14.59 | 622,418 | -0.66(-4.35%) |
Aug 03, 2007 | 15.32 | 16.80 | 15.17 | 15.25 | 355,372 | -1.16(-7.09%) |
Aug 02, 2007 | 17.68 | 17.99 | 16.32 | 16.42 | 544,213 | -1.17(-6.66%) |
Aug 01, 2007 | 17.27 | 17.99 | 17.05 | 17.59 | 780,561 | +0.23(+1.32%) |
Jul 31, 2007 | 19.20 | 19.20 | 17.28 | 17.36 | 417,496 | -1.34(-7.19%) |
Jul 30, 2007 | 17.75 | 19.13 | 17.75 | 18.70 | 591,731 | +1.12(+6.39%) |
Jul 27, 2007 | 18.03 | 18.47 | 17.56 | 17.58 | 435,785 | -0.26(-1.47%) |
Jul 26, 2007 | 19.18 | 19.18 | 17.77 | 17.84 | 455,304 | -1.62(-8.34%) |
Jul 25, 2007 | 20.42 | 20.70 | 18.82 | 19.47 | 513,075 | -0.67(-3.34%) |
Jul 24, 2007 | 21.02 | 21.10 | 19.96 | 20.14 | 388,013 | -1.16(-5.46%) |
Jul 23, 2007 | 22.21 | 22.25 | 21.19 | 21.30 | 372,630 | -0.77(-3.49%) |
Jul 20, 2007 | 23.09 | 23.09 | 21.50 | 22.07 | 539,943 | -1.04(-4.50%) |
Jul 19, 2007 | 25.39 | 25.83 | 22.75 | 23.11 | 1,542,215 | +0.02(+0.11%) |
Jul 18, 2007 | 22.54 | 23.23 | 22.10 | 23.09 | 608,820 | +0.33(+1.44%) |
Jul 17, 2007 | 23.56 | 23.93 | 22.57 | 22.76 | 621,286 | -0.43(-1.84%) |
Jul 16, 2007 | 24.57 | 24.98 | 22.95 | 23.19 | 697,804 | -1.52(-6.14%) |
Jul 13, 2007 | 25.03 | 25.63 | 24.57 | 24.70 | 313,715 | -0.30(-1.18%) |
Jul 12, 2007 | 25.08 | 25.78 | 24.88 | 25.00 | 376,251 | +0.00(+0.00%) |
Jul 11, 2007 | 25.93 | 26.48 | 24.76 | 25.00 | 522,148 | -1.07(-4.09%) |
Jul 10, 2007 | 28.43 | 28.43 | 25.88 | 26.06 | 479,202 | -2.37(-8.33%) |
Jul 09, 2007 | 27.87 | 29.06 | 27.87 | 28.43 | 422,656 | +0.61(+2.18%) |
Jul 06, 2007 | 28.70 | 28.93 | 27.48 | 27.83 | 434,477 | -1.13(-3.91%) |
Jul 05, 2007 | 28.53 | 29.77 | 28.47 | 28.96 | 303,136 | +0.27(+0.94%) |
Jul 03, 2007 | 28.47 | 29.26 | 28.28 | 28.69 | 215,231 | +0.17(+0.60%) |
Jul 02, 2007 | 28.61 | 29.34 | 27.70 | 28.52 | 576,732 | -0.09(-0.32%) |
Jun 29, 2007 | 29.59 | 30.01 | 28.05 | 28.61 | 584,949 | -0.92(-3.11%) |
Jun 28, 2007 | 30.47 | 31.14 | 29.32 | 29.52 | 480,943 | -0.79(-2.62%) |
Jun 27, 2007 | 29.51 | 30.61 | 28.83 | 30.32 | 657,533 | -0.04(-0.14%) |
Jun 26, 2007 | 32.58 | 32.79 | 29.92 | 30.36 | 912,079 | -1.79(-5.56%) |
Jun 25, 2007 | 34.11 | 34.13 | 31.96 | 32.15 | 561,050 | -2.07(-6.04%) |
Jun 22, 2007 | 35.65 | 35.73 | 32.93 | 34.21 | 606,163 | -1.80(-5.01%) |
Jun 21, 2007 | 36.93 | 37.20 | 34.11 | 36.02 | 710,853 | -1.06(-2.85%) |
Jun 20, 2007 | 38.61 | 38.89 | 36.93 | 37.07 | 956,021 | -0.96(-2.52%) |
Jun 19, 2007 | 37.91 | 38.03 | 36.20 | 38.03 | 471,910 | -0.12(-0.32%) |
Jun 18, 2007 | 37.62 | 38.85 | 37.50 | 38.15 | 718,968 | +1.60(+4.37%) |
Jun 15, 2007 | 36.47 | 37.46 | 36.11 | 36.56 | 491,309 | +0.57(+1.57%) |
Jun 14, 2007 | 33.15 | 36.03 | 33.15 | 35.99 | 787,046 | +2.98(+9.01%) |
Jun 13, 2007 | 32.38 | 33.13 | 32.27 | 33.02 | 221,314 | +0.86(+2.68%) |
Jun 12, 2007 | 33.12 | 33.12 | 31.69 | 32.15 | 226,805 | -1.04(-3.14%) |
Jun 11, 2007 | 33.03 | 33.44 | 32.38 | 33.20 | 301,566 | +1.64(+5.19%) |
Jun 08, 2007 | 31.15 | 31.75 | 30.49 | 31.56 | 217,835 | +0.25(+0.81%) |
Jun 07, 2007 | 32.66 | 33.61 | 31.15 | 31.30 | 276,669 | -0.92(-2.85%) |
Jun 06, 2007 | 33.15 | 33.15 | 32.02 | 32.22 | 245,701 | -0.75(-2.26%) |
Jun 05, 2007 | 31.79 | 33.18 | 31.25 | 32.97 | 308,256 | +1.08(+3.39%) |
Jun 04, 2007 | 30.52 | 32.67 | 30.12 | 31.88 | 447,082 | +1.92(+6.40%) |
Jun 01, 2007 | 31.20 | 31.20 | 29.17 | 29.97 | 301,828 | -0.44(-1.46%) |
May 31, 2007 | 31.31 | 31.53 | 30.20 | 30.41 | 233,072 | -0.90(-2.88%) |
May 30, 2007 | 30.33 | 31.41 | 29.39 | 31.31 | 239,171 | +0.29(+0.92%) |
May 29, 2007 | 30.88 | 31.86 | 30.41 | 31.02 | 238,591 | +0.50(+1.64%) |
May 25, 2007 | 30.00 | 30.97 | 30.00 | 30.52 | 166,691 | +0.91(+3.07%) |
May 24, 2007 | 31.15 | 31.58 | 29.20 | 29.61 | 360,609 | -2.02(-6.37%) |
May 23, 2007 | 33.58 | 33.60 | 30.65 | 31.63 | 273,813 | -1.48(-4.48%) |
May 22, 2007 | 32.62 | 33.61 | 32.46 | 33.11 | 178,357 | +0.43(+1.33%) |
May 21, 2007 | 32.58 | 33.18 | 31.49 | 32.68 | 269,378 | +0.18(+0.55%) |
May 18, 2007 | 31.55 | 32.56 | 30.51 | 32.50 | 388,036 | +0.70(+2.19%) |
May 17, 2007 | 32.42 | 33.51 | 31.39 | 31.80 | 367,077 | -0.98(-2.98%) |
May 16, 2007 | 34.02 | 34.56 | 32.05 | 32.78 | 473,870 | -0.70(-2.11%) |
May 15, 2007 | 34.98 | 35.19 | 33.20 | 33.48 | 383,032 | -1.25(-3.61%) |
May 14, 2007 | 34.20 | 35.60 | 33.65 | 34.74 | 1,328,106 | +2.11(+6.46%) |
May 11, 2007 | 31.57 | 33.13 | 31.35 | 32.63 | 304,892 | +1.29(+4.13%) |
May 10, 2007 | 33.43 | 34.33 | 31.15 | 31.34 | 470,834 | -1.89(-5.70%) |
May 09, 2007 | 33.06 | 33.81 | 32.38 | 33.23 | 309,415 | +0.16(+0.47%) |
May 08, 2007 | 32.70 | 34.01 | 31.56 | 33.07 | 658,223 | -0.12(-0.37%) |
May 07, 2007 | 30.95 | 33.43 | 30.76 | 33.20 | 1,037,965 | +3.38(+11.33%) |
May 04, 2007 | 29.11 | 30.12 | 28.74 | 29.82 | 259,825 | +0.86(+2.97%) |
May 03, 2007 | 30.12 | 30.86 | 28.63 | 28.96 | 283,779 | -1.70(-5.53%) |
May 02, 2007 | 28.80 | 31.29 | 28.75 | 30.65 | 424,897 | +1.43(+4.91%) |
May 01, 2007 | 30.56 | 30.86 | 28.28 | 29.22 | 629,524 | -1.32(-4.32%) |
Apr 30, 2007 | 33.60 | 34.22 | 29.99 | 30.54 | 741,076 | -2.85(-8.54%) |
Apr 27, 2007 | 33.77 | 34.84 | 32.58 | 33.39 | 576,411 | -0.38(-1.12%) |
Apr 26, 2007 | 31.01 | 34.33 | 30.21 | 33.77 | 659,676 | +2.47(+7.88%) |
Apr 25, 2007 | 32.45 | 33.12 | 30.08 | 31.30 | 644,040 | -0.91(-2.82%) |
Apr 24, 2007 | 30.48 | 32.62 | 30.30 | 32.21 | 578,129 | +2.03(+6.74%) |
Apr 23, 2007 | 29.83 | 31.07 | 29.30 | 30.18 | 930,286 | +0.88(+2.99%) |
Apr 20, 2007 | 28.87 | 29.90 | 27.15 | 29.30 | 902,636 | +2.48(+9.26%) |
Apr 19, 2007 | 26.04 | 27.70 | 25.56 | 26.82 | 242,800 | +0.25(+0.96%) |
Apr 18, 2007 | 26.61 | 27.09 | 26.34 | 26.56 | 189,801 | -0.14(-0.52%) |
Apr 17, 2007 | 25.57 | 26.88 | 25.38 | 26.70 | 325,403 | +1.11(+4.32%) |
Apr 16, 2007 | 25.72 | 25.74 | 25.11 | 25.60 | 124,645 | +0.00(+0.00%) |
Apr 13, 2007 | 25.00 | 25.65 | 24.84 | 25.60 | 127,653 | +0.37(+1.46%) |
Apr 12, 2007 | 25.29 | 25.49 | 24.84 | 25.23 | 109,655 | -0.10(-0.39%) |
Apr 11, 2007 | 25.90 | 26.21 | 25.07 | 25.33 | 79,076 | -0.41(-1.59%) |
Apr 10, 2007 | 25.57 | 26.15 | 25.12 | 25.74 | 117,926 | +0.33(+1.29%) |
Apr 09, 2007 | 25.70 | 25.70 | 24.90 | 25.41 | 124,225 | -0.24(-0.94%) |
Apr 05, 2007 | 25.75 | 25.98 | 25.18 | 25.65 | 150,346 | +0.11(+0.42%) |
Apr 04, 2007 | 24.57 | 25.77 | 24.42 | 25.54 | 223,025 | +1.31(+5.42%) |
Apr 03, 2007 | 24.36 | 25.28 | 24.18 | 24.23 | 198,973 | -0.10(-0.40%) |