Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.51 | 21.00 | 19.15 | 19.22 | 328,997 | -1.15(-5.65%) |
Apr 29, 2008 | 19.07 | 20.64 | 18.75 | 20.37 | 383,853 | +1.15(+5.98%) |
Apr 28, 2008 | 19.88 | 19.98 | 18.42 | 19.22 | 520,569 | -0.65(-3.27%) |
Apr 25, 2008 | 17.88 | 19.91 | 17.84 | 19.87 | 753,849 | +2.03(+11.38%) |
Apr 24, 2008 | 17.50 | 17.87 | 16.96 | 17.84 | 403,756 | +0.35(+2.00%) |
Apr 23, 2008 | 17.50 | 17.98 | 16.72 | 17.49 | 602,422 | +0.00(+0.00%) |
Apr 22, 2008 | 17.48 | 18.03 | 17.12 | 17.49 | 608,762 | -0.11(-0.63%) |
Apr 21, 2008 | 18.19 | 18.38 | 17.30 | 17.60 | 599,079 | -0.87(-4.71%) |
Apr 18, 2008 | 18.14 | 21.00 | 17.05 | 18.47 | 1,968,426 | +4.47(+31.93%) |
Apr 17, 2008 | 14.26 | 14.37 | 13.72 | 14.00 | 145,326 | -0.31(-2.17%) |
Apr 16, 2008 | 13.83 | 14.33 | 13.15 | 14.31 | 165,807 | +0.59(+4.30%) |
Apr 15, 2008 | 13.87 | 13.94 | 13.18 | 13.72 | 124,667 | -0.08(-0.58%) |
Apr 14, 2008 | 13.30 | 14.00 | 13.15 | 13.80 | 245,506 | +0.64(+4.86%) |
Apr 11, 2008 | 12.60 | 13.79 | 12.15 | 13.16 | 372,431 | +0.35(+2.73%) |
Apr 10, 2008 | 14.14 | 14.14 | 12.32 | 12.81 | 526,897 | -1.31(-9.28%) |
Apr 09, 2008 | 14.67 | 14.95 | 13.42 | 14.12 | 321,387 | -0.54(-3.68%) |
Apr 08, 2008 | 13.07 | 14.79 | 12.85 | 14.66 | 542,229 | +1.39(+10.47%) |
Apr 07, 2008 | 11.85 | 13.60 | 11.85 | 13.27 | 302,140 | +1.53(+13.03%) |
Apr 04, 2008 | 11.89 | 12.22 | 11.50 | 11.74 | 117,116 | -0.11(-0.93%) |
Apr 03, 2008 | 11.84 | 12.25 | 11.74 | 11.85 | 134,358 | -0.17(-1.41%) |
Apr 02, 2008 | 12.10 | 12.50 | 11.87 | 12.02 | 177,567 | -0.12(-0.99%) |
Apr 01, 2008 | 12.30 | 12.75 | 11.99 | 12.14 | 175,475 | +0.23(+1.93%) |
Mar 31, 2008 | 11.93 | 12.08 | 11.58 | 11.91 | 201,683 | -0.02(-0.17%) |
Mar 28, 2008 | 11.60 | 12.35 | 11.30 | 11.93 | 531,303 | +0.44(+3.83%) |
Mar 27, 2008 | 11.46 | 11.93 | 11.19 | 11.49 | 168,585 | +0.04(+0.35%) |
Mar 26, 2008 | 11.28 | 11.78 | 10.57 | 11.45 | 121,155 | +0.09(+0.79%) |
Mar 25, 2008 | 10.63 | 11.75 | 10.63 | 11.36 | 327,410 | +0.71(+6.67%) |
Mar 24, 2008 | 10.28 | 11.33 | 10.23 | 10.65 | 255,454 | +0.43(+4.21%) |
Mar 21, 2008 | 11.65 | 11.65 | 10.06 | 10.22 | 461,457 | +0.00(+0.00%) |
Mar 20, 2008 | 11.65 | 11.65 | 10.06 | 10.22 | 461,457 | +0.45(+4.61%) |
Mar 19, 2008 | 10.31 | 10.50 | 9.770 | 9.770 | 205,271 | -0.59(-5.69%) |
Mar 18, 2008 | 9.310 | 10.40 | 8.940 | 10.36 | 277,642 | +0.88(+9.28%) |
Mar 17, 2008 | 9.300 | 9.850 | 9.090 | 9.480 | 155,930 | -0.02(-0.21%) |
Mar 14, 2008 | 9.650 | 9.920 | 9.140 | 9.500 | 235,642 | -0.09(-0.94%) |
Mar 13, 2008 | 8.970 | 9.590 | 8.610 | 9.590 | 279,431 | +0.49(+5.38%) |
Mar 12, 2008 | 9.540 | 9.760 | 8.950 | 9.100 | 218,735 | -0.48(-5.01%) |
Mar 11, 2008 | 9.170 | 9.690 | 8.980 | 9.580 | 206,789 | +0.68(+7.64%) |
Mar 10, 2008 | 9.910 | 9.910 | 8.670 | 8.900 | 422,784 | -1.00(-10.10%) |
Mar 07, 2008 | 9.160 | 9.910 | 9.160 | 9.900 | 285,989 | +0.62(+6.68%) |
Mar 06, 2008 | 9.900 | 10.08 | 9.140 | 9.280 | 354,869 | -0.77(-7.66%) |
Mar 05, 2008 | 10.16 | 10.43 | 9.900 | 10.05 | 176,990 | -0.08(-0.79%) |
Mar 04, 2008 | 10.20 | 10.39 | 9.810 | 10.13 | 150,203 | -0.20(-1.94%) |
Mar 03, 2008 | 10.32 | 10.42 | 9.900 | 10.33 | 243,721 | +0.08(+0.78%) |
Feb 29, 2008 | 10.50 | 10.73 | 10.06 | 10.25 | 253,781 | -0.36(-3.39%) |
Feb 28, 2008 | 10.89 | 10.99 | 10.40 | 10.61 | 163,924 | -0.18(-1.67%) |
Feb 27, 2008 | 10.20 | 11.35 | 10.20 | 10.79 | 177,844 | -0.19(-1.73%) |
Feb 26, 2008 | 10.68 | 11.18 | 10.60 | 10.98 | 160,481 | +0.25(+2.33%) |
Feb 25, 2008 | 11.08 | 11.68 | 10.41 | 10.73 | 274,889 | -0.37(-3.33%) |
Feb 22, 2008 | 11.13 | 11.57 | 11.00 | 11.10 | 346,603 | -0.04(-0.36%) |
Feb 21, 2008 | 11.67 | 12.18 | 11.06 | 11.14 | 360,417 | -0.42(-3.63%) |
Feb 20, 2008 | 11.25 | 11.76 | 11.25 | 11.56 | 251,221 | +0.26(+2.30%) |
Feb 19, 2008 | 11.39 | 11.69 | 11.25 | 11.30 | 313,016 | +0.20(+1.80%) |
Feb 18, 2008 | 11.25 | 11.36 | 10.82 | 11.10 | 249,695 | +0.00(+0.00%) |
Feb 15, 2008 | 11.25 | 11.36 | 10.82 | 11.10 | 249,695 | -0.24(-2.12%) |
Feb 14, 2008 | 11.65 | 12.18 | 11.34 | 11.34 | 589,633 | -0.24(-2.07%) |
Feb 13, 2008 | 11.22 | 11.60 | 11.02 | 11.58 | 212,968 | +0.51(+4.61%) |
Feb 12, 2008 | 11.48 | 11.48 | 10.88 | 11.07 | 265,968 | -0.33(-2.89%) |
Feb 11, 2008 | 10.15 | 11.75 | 10.15 | 11.40 | 543,553 | +1.22(+11.98%) |
Feb 08, 2008 | 10.23 | 10.39 | 9.950 | 10.18 | 327,497 | -0.05(-0.49%) |
Feb 07, 2008 | 10.04 | 10.48 | 9.910 | 10.23 | 429,536 | +0.15(+1.49%) |
Feb 06, 2008 | 10.17 | 10.53 | 10.03 | 10.08 | 289,523 | +0.01(+0.10%) |
Feb 05, 2008 | 10.32 | 10.87 | 10.04 | 10.07 | 327,720 | -0.44(-4.19%) |
Feb 04, 2008 | 10.94 | 11.12 | 10.41 | 10.51 | 376,706 | -0.44(-4.02%) |
Feb 01, 2008 | 10.61 | 11.21 | 10.26 | 10.95 | 512,721 | +0.52(+4.99%) |
Jan 31, 2008 | 10.90 | 11.44 | 10.42 | 10.43 | 519,151 | -0.46(-4.22%) |
Jan 30, 2008 | 10.97 | 11.89 | 10.71 | 10.89 | 710,845 | +0.18(+1.68%) |
Jan 29, 2008 | 10.73 | 10.93 | 10.27 | 10.71 | 257,125 | +0.03(+0.28%) |
Jan 28, 2008 | 10.67 | 11.13 | 10.31 | 10.68 | 191,266 | +0.01(+0.09%) |
Jan 25, 2008 | 10.37 | 11.11 | 10.31 | 10.67 | 412,712 | +0.50(+4.92%) |
Jan 24, 2008 | 9.700 | 10.35 | 9.660 | 10.17 | 351,253 | +0.58(+6.05%) |
Jan 23, 2008 | 9.790 | 10.13 | 9.270 | 9.590 | 443,445 | -0.41(-4.10%) |
Jan 22, 2008 | 9.780 | 10.56 | 8.900 | 10.00 | 347,930 | -0.03(-0.30%) |
Jan 21, 2008 | 10.70 | 11.15 | 10.02 | 10.03 | 335,797 | +0.00(+0.00%) |
Jan 18, 2008 | 10.70 | 11.15 | 10.02 | 10.03 | 335,797 | -0.73(-6.78%) |
Jan 17, 2008 | 11.46 | 11.46 | 10.73 | 10.76 | 210,389 | -0.49(-4.36%) |
Jan 16, 2008 | 10.80 | 12.01 | 10.78 | 11.25 | 266,601 | +0.28(+2.55%) |
Jan 15, 2008 | 12.70 | 12.75 | 10.92 | 10.97 | 553,577 | -1.24(-10.16%) |
Jan 14, 2008 | 10.81 | 12.50 | 10.80 | 12.21 | 505,947 | +1.44(+13.37%) |
Jan 11, 2008 | 11.70 | 12.03 | 10.69 | 10.77 | 272,564 | -0.96(-8.18%) |
Jan 10, 2008 | 11.00 | 11.89 | 10.79 | 11.73 | 368,139 | +0.76(+6.93%) |
Jan 09, 2008 | 11.20 | 11.51 | 10.55 | 10.97 | 411,266 | -0.33(-2.92%) |
Jan 08, 2008 | 12.31 | 12.63 | 11.18 | 11.30 | 420,991 | -0.98(-7.98%) |
Jan 07, 2008 | 12.47 | 12.80 | 12.27 | 12.28 | 484,010 | -0.04(-0.32%) |
Jan 04, 2008 | 13.20 | 13.21 | 12.25 | 12.32 | 494,519 | -0.92(-6.95%) |
Jan 03, 2008 | 15.00 | 15.17 | 13.19 | 13.24 | 707,305 | -1.86(-12.32%) |
Jan 02, 2008 | 15.47 | 15.68 | 14.91 | 15.10 | 404,696 | -0.43(-2.77%) |
Jan 01, 2008 | 15.99 | 16.10 | 15.25 | 15.53 | 237,315 | +0.00(+0.00%) |
Dec 31, 2007 | 15.99 | 16.10 | 15.25 | 15.53 | 237,315 | -0.47(-2.94%) |
Dec 28, 2007 | 16.05 | 16.51 | 15.90 | 16.00 | 243,250 | +0.32(+2.04%) |
Dec 27, 2007 | 16.50 | 16.68 | 15.59 | 15.68 | 272,330 | -0.49(-3.03%) |
Dec 26, 2007 | 15.75 | 16.54 | 15.75 | 16.17 | 346,325 | +0.41(+2.60%) |
Dec 24, 2007 | 15.69 | 15.94 | 15.16 | 15.76 | 201,319 | +0.07(+0.45%) |
Dec 21, 2007 | 16.53 | 16.53 | 15.56 | 15.69 | 587,956 | -0.58(-3.56%) |
Dec 20, 2007 | 15.04 | 16.45 | 14.85 | 16.27 | 505,050 | +1.30(+8.68%) |
Dec 19, 2007 | 15.36 | 15.51 | 14.75 | 14.97 | 340,714 | -0.71(-4.53%) |
Dec 18, 2007 | 15.33 | 15.83 | 14.93 | 15.68 | 490,014 | +0.57(+3.77%) |
Dec 17, 2007 | 16.06 | 16.11 | 14.95 | 15.11 | 547,271 | -1.00(-6.21%) |
Dec 14, 2007 | 16.97 | 17.16 | 16.10 | 16.11 | 483,103 | -1.06(-6.17%) |
Dec 13, 2007 | 17.54 | 17.73 | 16.88 | 17.17 | 462,766 | -0.50(-2.83%) |
Dec 12, 2007 | 18.00 | 18.56 | 17.50 | 17.67 | 413,770 | +0.10(+0.57%) |
Dec 11, 2007 | 18.75 | 19.00 | 17.50 | 17.57 | 1,027,239 | -1.17(-6.24%) |
Dec 10, 2007 | 23.85 | 23.98 | 18.65 | 18.74 | 1,845,124 | -5.10(-21.39%) |
Dec 07, 2007 | 23.72 | 24.49 | 23.15 | 23.84 | 610,887 | +0.10(+0.42%) |
Dec 06, 2007 | 23.44 | 24.63 | 23.37 | 23.74 | 604,218 | +0.18(+0.76%) |
Dec 05, 2007 | 22.90 | 23.97 | 22.23 | 23.56 | 433,366 | +1.05(+4.66%) |
Dec 04, 2007 | 23.06 | 23.41 | 22.02 | 22.51 | 407,257 | -0.55(-2.39%) |
Dec 03, 2007 | 23.93 | 24.20 | 22.72 | 23.06 | 328,059 | -0.11(-0.47%) |
Nov 30, 2007 | 24.75 | 25.24 | 22.90 | 23.17 | 460,421 | -0.69(-2.89%) |
Nov 29, 2007 | 23.98 | 25.26 | 23.57 | 23.86 | 418,655 | -1.54(-6.06%) |
Nov 28, 2007 | 23.91 | 26.44 | 23.40 | 25.40 | 863,547 | +3.25(+14.67%) |
Nov 27, 2007 | 23.40 | 24.10 | 21.99 | 22.15 | 637,560 | -1.23(-5.26%) |
Nov 26, 2007 | 24.50 | 25.10 | 23.04 | 23.38 | 506,554 | -0.65(-2.70%) |
Nov 23, 2007 | 24.73 | 25.50 | 24.03 | 24.03 | 121,425 | -0.63(-2.55%) |
Nov 21, 2007 | 25.12 | 25.70 | 24.22 | 24.66 | 437,260 | -0.56(-2.22%) |
Nov 20, 2007 | 26.35 | 27.34 | 24.50 | 25.22 | 453,877 | -1.21(-4.58%) |
Nov 19, 2007 | 27.86 | 27.86 | 26.24 | 26.43 | 271,333 | -1.49(-5.34%) |
Nov 16, 2007 | 28.16 | 28.33 | 27.05 | 27.92 | 328,759 | -0.02(-0.07%) |
Nov 15, 2007 | 30.13 | 30.75 | 27.81 | 27.94 | 572,368 | -2.34(-7.73%) |
Nov 14, 2007 | 32.04 | 32.24 | 30.21 | 30.28 | 283,510 | -1.68(-5.26%) |
Nov 13, 2007 | 30.70 | 32.23 | 30.69 | 31.96 | 254,323 | +1.48(+4.86%) |
Nov 12, 2007 | 31.86 | 31.86 | 29.73 | 30.48 | 269,766 | -1.44(-4.51%) |
Nov 09, 2007 | 31.47 | 32.55 | 30.84 | 31.92 | 349,324 | -0.11(-0.34%) |
Nov 08, 2007 | 33.25 | 33.82 | 30.31 | 32.03 | 664,009 | -1.16(-3.50%) |
Nov 07, 2007 | 35.12 | 35.22 | 33.00 | 33.19 | 567,086 | -2.89(-8.01%) |
Nov 06, 2007 | 36.17 | 36.73 | 35.14 | 36.08 | 195,005 | +0.23(+0.64%) |
Nov 05, 2007 | 36.34 | 36.97 | 35.50 | 35.85 | 221,595 | -0.78(-2.13%) |
Nov 02, 2007 | 36.79 | 37.17 | 35.73 | 36.63 | 298,889 | -0.10(-0.27%) |
Nov 01, 2007 | 38.99 | 38.99 | 36.58 | 36.73 | 763,161 | -2.40(-6.13%) |
Oct 31, 2007 | 37.72 | 39.39 | 37.51 | 39.13 | 457,052 | +1.75(+4.68%) |
Oct 30, 2007 | 37.57 | 38.58 | 37.27 | 37.38 | 255,683 | -0.62(-1.63%) |
Oct 29, 2007 | 35.96 | 38.34 | 35.50 | 38.00 | 621,563 | +2.45(+6.89%) |
Oct 26, 2007 | 35.06 | 35.82 | 34.78 | 35.55 | 187,788 | +0.91(+2.63%) |
Oct 25, 2007 | 34.79 | 36.00 | 34.48 | 34.64 | 356,806 | -0.01(-0.03%) |
Oct 24, 2007 | 35.09 | 35.67 | 33.73 | 34.65 | 477,847 | -0.81(-2.28%) |
Oct 23, 2007 | 34.83 | 36.58 | 34.60 | 35.46 | 584,124 | +0.75(+2.16%) |
Oct 22, 2007 | 32.65 | 34.93 | 32.18 | 34.71 | 892,500 | +2.67(+8.33%) |
Oct 19, 2007 | 34.20 | 34.30 | 30.25 | 32.04 | 1,953,403 | +2.39(+8.06%) |
Oct 18, 2007 | 29.29 | 30.19 | 28.65 | 29.65 | 681,458 | +0.06(+0.20%) |
Oct 17, 2007 | 30.76 | 31.74 | 29.01 | 29.59 | 641,753 | -0.82(-2.70%) |
Oct 16, 2007 | 32.30 | 32.75 | 29.94 | 30.41 | 1,011,367 | -3.61(-10.61%) |
Oct 15, 2007 | 35.02 | 35.49 | 33.71 | 34.02 | 537,545 | -0.90(-2.58%) |
Oct 12, 2007 | 34.18 | 35.45 | 34.07 | 34.92 | 355,584 | +0.92(+2.71%) |
Oct 11, 2007 | 34.85 | 35.96 | 32.90 | 34.00 | 619,486 | -0.54(-1.56%) |
Oct 10, 2007 | 32.40 | 34.59 | 32.40 | 34.54 | 376,291 | +1.99(+6.11%) |
Oct 09, 2007 | 32.26 | 32.99 | 31.49 | 32.55 | 175,109 | +0.45(+1.40%) |
Oct 08, 2007 | 32.17 | 32.92 | 31.63 | 32.10 | 198,217 | -0.19(-0.59%) |
Oct 05, 2007 | 31.99 | 32.46 | 31.28 | 32.29 | 331,105 | +0.62(+1.96%) |
Oct 04, 2007 | 32.72 | 32.90 | 30.83 | 31.67 | 609,192 | -1.06(-3.24%) |
Oct 03, 2007 | 33.05 | 34.41 | 32.57 | 32.73 | 579,229 | -0.65(-1.95%) |
Oct 02, 2007 | 31.80 | 34.69 | 31.42 | 33.38 | 1,118,380 | +1.58(+4.97%) |
Oct 01, 2007 | 28.80 | 31.94 | 28.80 | 31.80 | 556,043 | +3.00(+10.42%) |
Sep 28, 2007 | 28.12 | 28.99 | 28.12 | 28.80 | 342,401 | +0.57(+2.02%) |
Sep 27, 2007 | 28.09 | 28.64 | 27.51 | 28.23 | 305,117 | +0.13(+0.46%) |
Sep 26, 2007 | 27.83 | 28.38 | 27.24 | 28.10 | 298,819 | +0.34(+1.22%) |
Sep 25, 2007 | 27.21 | 27.96 | 27.01 | 27.76 | 235,240 | +0.34(+1.24%) |
Sep 24, 2007 | 27.90 | 27.90 | 26.57 | 27.42 | 291,162 | -0.32(-1.15%) |
Sep 21, 2007 | 27.00 | 28.00 | 26.66 | 27.74 | 325,655 | +1.07(+4.01%) |
Sep 20, 2007 | 27.20 | 27.28 | 26.16 | 26.67 | 203,695 | -0.50(-1.84%) |
Sep 19, 2007 | 25.78 | 27.24 | 25.58 | 27.17 | 445,798 | +1.60(+6.26%) |
Sep 18, 2007 | 24.29 | 26.13 | 24.24 | 25.57 | 394,124 | +1.49(+6.19%) |
Sep 17, 2007 | 24.05 | 24.61 | 23.70 | 24.08 | 115,884 | -0.09(-0.37%) |
Sep 14, 2007 | 23.87 | 24.36 | 23.38 | 24.17 | 191,399 | +0.13(+0.54%) |
Sep 13, 2007 | 23.89 | 24.73 | 23.85 | 24.04 | 291,378 | +0.40(+1.69%) |
Sep 12, 2007 | 23.31 | 24.52 | 22.88 | 23.64 | 615,956 | +0.34(+1.46%) |
Sep 11, 2007 | 22.98 | 23.49 | 22.31 | 23.30 | 190,372 | +0.47(+2.06%) |
Sep 10, 2007 | 22.99 | 22.99 | 21.95 | 22.83 | 133,728 | +0.06(+0.26%) |
Sep 07, 2007 | 22.80 | 22.96 | 22.55 | 22.77 | 100,607 | -0.28(-1.21%) |
Sep 06, 2007 | 22.81 | 23.10 | 22.38 | 23.05 | 160,893 | +0.40(+1.77%) |
Sep 05, 2007 | 23.29 | 23.29 | 22.59 | 22.65 | 165,676 | -0.84(-3.58%) |
Sep 04, 2007 | 22.13 | 23.52 | 21.65 | 23.49 | 276,324 | +1.28(+5.76%) |
Aug 31, 2007 | 22.53 | 22.64 | 22.03 | 22.21 | 131,125 | -0.05(-0.22%) |
Aug 30, 2007 | 22.38 | 22.66 | 21.99 | 22.26 | 95,154 | -0.30(-1.33%) |
Aug 29, 2007 | 22.01 | 22.59 | 21.52 | 22.56 | 87,018 | +0.75(+3.44%) |
Aug 28, 2007 | 22.25 | 22.63 | 21.80 | 21.81 | 158,437 | -0.42(-1.89%) |
Aug 27, 2007 | 22.70 | 22.70 | 22.07 | 22.23 | 104,767 | -0.38(-1.68%) |
Aug 24, 2007 | 22.12 | 22.80 | 21.86 | 22.61 | 203,920 | +0.46(+2.08%) |
Aug 23, 2007 | 22.82 | 22.84 | 21.96 | 22.15 | 180,895 | -0.56(-2.47%) |
Aug 22, 2007 | 21.59 | 22.80 | 21.09 | 22.71 | 563,254 | +1.31(+6.12%) |
Aug 21, 2007 | 20.31 | 21.65 | 20.26 | 21.40 | 545,453 | +0.90(+4.39%) |
Aug 20, 2007 | 20.52 | 20.90 | 20.39 | 20.50 | 165,141 | +0.08(+0.39%) |
Aug 17, 2007 | 21.33 | 21.33 | 20.16 | 20.42 | 168,503 | +0.42(+2.10%) |
Aug 16, 2007 | 19.53 | 20.00 | 19.00 | 20.00 | 696,894 | +0.32(+1.63%) |
Aug 15, 2007 | 20.58 | 21.79 | 19.51 | 19.68 | 458,984 | -1.06(-5.11%) |
Aug 14, 2007 | 21.49 | 21.75 | 20.74 | 20.74 | 295,230 | -0.78(-3.62%) |
Aug 13, 2007 | 20.92 | 21.75 | 20.59 | 21.52 | 383,724 | +1.01(+4.92%) |
Aug 10, 2007 | 20.90 | 21.90 | 20.14 | 20.51 | 513,395 | -0.81(-3.80%) |
Aug 09, 2007 | 20.25 | 21.91 | 20.25 | 21.32 | 901,527 | +0.55(+2.65%) |
Aug 08, 2007 | 21.94 | 21.96 | 20.08 | 20.77 | 837,702 | -0.99(-4.55%) |
Aug 07, 2007 | 20.78 | 22.19 | 20.56 | 21.76 | 702,748 | +0.84(+4.02%) |
Aug 06, 2007 | 20.13 | 20.98 | 19.79 | 20.92 | 469,628 | +0.79(+3.92%) |
Aug 03, 2007 | 20.03 | 21.32 | 19.51 | 20.13 | 781,688 | +0.44(+2.23%) |
Aug 02, 2007 | 19.18 | 19.80 | 18.79 | 19.69 | 416,719 | +0.70(+3.69%) |
Aug 01, 2007 | 19.17 | 19.17 | 18.49 | 18.99 | 469,379 | +0.32(+1.71%) |
Jul 31, 2007 | 19.00 | 19.85 | 18.22 | 18.67 | 893,247 | +1.06(+6.02%) |
Jul 30, 2007 | 18.09 | 18.29 | 17.39 | 17.61 | 649,520 | -0.20(-1.12%) |
Jul 27, 2007 | 17.63 | 18.01 | 17.22 | 17.81 | 243,958 | +0.10(+0.56%) |
Jul 26, 2007 | 18.25 | 18.73 | 17.52 | 17.71 | 282,226 | -0.64(-3.49%) |
Jul 25, 2007 | 19.09 | 19.22 | 18.27 | 18.35 | 336,098 | -0.12(-0.65%) |
Jul 24, 2007 | 19.23 | 19.23 | 18.27 | 18.47 | 254,860 | -0.72(-3.75%) |
Jul 23, 2007 | 19.81 | 20.25 | 19.00 | 19.19 | 203,847 | -0.40(-2.04%) |
Jul 20, 2007 | 19.65 | 19.89 | 19.40 | 19.59 | 213,057 | -0.10(-0.51%) |
Jul 19, 2007 | 20.26 | 20.49 | 19.65 | 19.69 | 264,545 | -0.28(-1.40%) |
Jul 18, 2007 | 19.55 | 21.72 | 18.93 | 19.97 | 1,300,357 | +0.35(+1.78%) |
Jul 17, 2007 | 19.26 | 19.78 | 18.91 | 19.62 | 171,975 | +0.40(+2.08%) |
Jul 16, 2007 | 19.40 | 19.69 | 19.02 | 19.22 | 103,880 | -0.07(-0.36%) |
Jul 13, 2007 | 19.06 | 20.01 | 19.03 | 19.29 | 567,002 | +0.27(+1.42%) |
Jul 12, 2007 | 19.29 | 19.46 | 18.89 | 19.02 | 208,979 | -0.05(-0.26%) |
Jul 11, 2007 | 19.48 | 19.57 | 19.00 | 19.07 | 219,075 | -0.16(-0.83%) |
Jul 10, 2007 | 20.00 | 20.10 | 19.18 | 19.23 | 236,489 | -0.70(-3.51%) |
Jul 09, 2007 | 19.69 | 20.30 | 19.38 | 19.93 | 566,414 | +1.23(+6.58%) |
Jul 06, 2007 | 18.58 | 18.92 | 18.50 | 18.70 | 99,682 | +0.06(+0.32%) |
Jul 05, 2007 | 19.23 | 19.37 | 18.55 | 18.64 | 117,757 | -0.59(-3.07%) |
Jul 03, 2007 | 18.25 | 19.45 | 18.11 | 19.23 | 412,728 | +1.03(+5.66%) |
Jul 02, 2007 | 18.32 | 18.58 | 18.02 | 18.20 | 280,464 | -0.07(-0.38%) |
Jun 29, 2007 | 18.73 | 18.93 | 18.23 | 18.27 | 180,419 | -0.32(-1.72%) |
Jun 28, 2007 | 18.73 | 18.95 | 18.47 | 18.59 | 172,375 | -0.11(-0.59%) |
Jun 27, 2007 | 18.13 | 18.76 | 18.13 | 18.70 | 248,827 | +0.40(+2.19%) |
Jun 26, 2007 | 18.79 | 18.94 | 17.98 | 18.30 | 321,144 | -0.42(-2.24%) |
Jun 25, 2007 | 18.65 | 18.74 | 18.16 | 18.72 | 260,948 | +0.08(+0.43%) |
Jun 22, 2007 | 18.78 | 18.85 | 18.56 | 18.64 | 380,408 | -0.22(-1.17%) |
Jun 21, 2007 | 18.89 | 19.22 | 18.57 | 18.86 | 156,409 | -0.09(-0.47%) |
Jun 20, 2007 | 19.09 | 19.28 | 18.83 | 18.95 | 287,700 | -0.05(-0.26%) |
Jun 19, 2007 | 19.11 | 19.49 | 19.00 | 19.00 | 158,800 | -0.15(-0.78%) |
Jun 18, 2007 | 19.43 | 19.50 | 19.11 | 19.15 | 136,200 | -0.19(-0.98%) |
Jun 15, 2007 | 19.47 | 19.47 | 19.15 | 19.34 | 221,200 | +0.23(+1.20%) |
Jun 14, 2007 | 18.71 | 19.90 | 18.66 | 19.11 | 514,200 | +0.50(+2.69%) |
Jun 13, 2007 | 18.35 | 18.69 | 18.15 | 18.61 | 406,900 | +0.40(+2.20%) |
Jun 12, 2007 | 18.21 | 18.47 | 18.05 | 18.21 | 203,600 | -0.18(-0.98%) |
Jun 11, 2007 | 18.00 | 18.44 | 17.92 | 18.39 | 745,180 | +0.34(+1.88%) |
Jun 08, 2007 | 17.90 | 18.24 | 17.85 | 18.05 | 116,387 | +0.12(+0.67%) |
Jun 07, 2007 | 18.50 | 18.90 | 17.66 | 17.93 | 602,403 | -0.52(-2.82%) |
Jun 06, 2007 | 18.49 | 18.53 | 18.23 | 18.45 | 363,883 | -0.12(-0.65%) |
Jun 05, 2007 | 18.78 | 18.98 | 18.37 | 18.57 | 160,246 | -0.15(-0.80%) |
Jun 04, 2007 | 18.75 | 19.18 | 18.62 | 18.72 | 250,821 | -0.14(-0.74%) |
Jun 01, 2007 | 18.46 | 19.17 | 18.46 | 18.86 | 343,927 | +0.44(+2.39%) |
May 31, 2007 | 18.39 | 18.57 | 18.32 | 18.42 | 251,045 | +0.17(+0.93%) |
May 30, 2007 | 18.48 | 18.48 | 17.88 | 18.25 | 470,035 | -0.35(-1.88%) |
May 29, 2007 | 18.53 | 19.07 | 18.21 | 18.60 | 261,949 | +0.20(+1.09%) |
May 25, 2007 | 18.41 | 18.46 | 17.75 | 18.40 | 209,901 | -0.06(-0.33%) |
May 24, 2007 | 18.66 | 19.07 | 18.35 | 18.46 | 179,653 | -0.29(-1.55%) |
May 23, 2007 | 18.58 | 19.15 | 18.40 | 18.75 | 239,614 | +0.16(+0.86%) |
May 22, 2007 | 18.00 | 18.92 | 17.80 | 18.59 | 277,780 | +0.58(+3.22%) |
May 21, 2007 | 18.19 | 18.50 | 17.91 | 18.01 | 223,007 | -0.13(-0.72%) |
May 18, 2007 | 18.55 | 18.55 | 17.90 | 18.14 | 262,611 | -0.33(-1.79%) |
May 17, 2007 | 18.17 | 18.59 | 18.06 | 18.47 | 375,972 | +0.29(+1.60%) |
May 16, 2007 | 17.40 | 18.47 | 17.18 | 18.18 | 1,041,575 | +1.19(+7.00%) |
May 15, 2007 | 17.24 | 17.39 | 16.98 | 16.99 | 175,243 | -0.18(-1.05%) |
May 14, 2007 | 17.77 | 17.77 | 17.03 | 17.17 | 318,386 | -0.58(-3.27%) |
May 11, 2007 | 17.42 | 18.42 | 17.20 | 17.75 | 301,612 | +0.55(+3.20%) |
May 10, 2007 | 17.90 | 17.90 | 17.00 | 17.20 | 388,030 | -0.85(-4.71%) |
May 09, 2007 | 17.60 | 18.12 | 17.56 | 18.05 | 197,559 | +0.35(+1.98%) |
May 08, 2007 | 17.71 | 17.89 | 17.40 | 17.70 | 217,717 | -0.10(-0.56%) |
May 07, 2007 | 18.23 | 18.24 | 17.52 | 17.80 | 329,206 | -0.51(-2.79%) |
May 04, 2007 | 18.08 | 18.41 | 17.78 | 18.31 | 176,560 | +0.41(+2.29%) |
May 03, 2007 | 18.00 | 18.28 | 17.81 | 17.90 | 126,975 | +0.02(+0.11%) |
May 02, 2007 | 18.26 | 18.39 | 17.77 | 17.88 | 165,033 | -0.35(-1.92%) |