Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.27 | 12.27 | 11.77 | 11.97 | 79,527 | -0.28(-2.32%) |
May 29, 2008 | 12.09 | 12.30 | 12.07 | 12.25 | 43,857 | +0.09(+0.78%) |
May 28, 2008 | 12.31 | 12.33 | 12.07 | 12.16 | 25,907 | -0.13(-1.05%) |
May 27, 2008 | 12.22 | 12.31 | 12.03 | 12.28 | 26,364 | +0.10(+0.85%) |
May 26, 2008 | 12.03 | 12.28 | 11.59 | 12.18 | 43,699 | +0.00(+0.00%) |
May 23, 2008 | 12.03 | 12.28 | 11.59 | 12.18 | 43,699 | +0.06(+0.50%) |
May 22, 2008 | 12.23 | 12.28 | 11.72 | 12.12 | 62,385 | +0.24(+2.03%) |
May 21, 2008 | 11.89 | 12.16 | 11.65 | 11.88 | 104,307 | +0.04(+0.36%) |
May 20, 2008 | 11.97 | 11.97 | 11.55 | 11.84 | 38,134 | -0.22(-1.79%) |
May 19, 2008 | 12.23 | 12.28 | 11.91 | 12.05 | 44,798 | -0.22(-1.83%) |
May 16, 2008 | 12.59 | 12.59 | 12.07 | 12.28 | 57,045 | -0.22(-1.79%) |
May 15, 2008 | 12.34 | 12.59 | 12.07 | 12.50 | 25,615 | +0.11(+0.90%) |
May 14, 2008 | 12.43 | 12.57 | 12.22 | 12.39 | 35,256 | -0.07(-0.55%) |
May 13, 2008 | 12.47 | 12.72 | 12.22 | 12.46 | 82,890 | +0.03(+0.28%) |
May 12, 2008 | 12.46 | 12.66 | 12.14 | 12.42 | 167,612 | +0.03(+0.28%) |
May 09, 2008 | 12.17 | 12.47 | 12.07 | 12.39 | 26,514 | +0.15(+1.20%) |
May 08, 2008 | 12.22 | 12.80 | 12.03 | 12.24 | 70,363 | +0.06(+0.50%) |
May 07, 2008 | 13.34 | 13.34 | 12.18 | 12.18 | 119,542 | -1.12(-8.42%) |
May 06, 2008 | 13.16 | 13.36 | 13.05 | 13.30 | 31,692 | +0.08(+0.59%) |
May 05, 2008 | 13.33 | 13.54 | 13.14 | 13.22 | 75,736 | -0.19(-1.41%) |
May 02, 2008 | 13.73 | 13.73 | 13.19 | 13.41 | 46,329 | -0.18(-1.33%) |
May 01, 2008 | 12.89 | 13.67 | 12.80 | 13.59 | 21,653 | +0.68(+5.27%) |
Apr 30, 2008 | 13.80 | 13.80 | 12.87 | 12.91 | 44,348 | -0.83(-6.02%) |
Apr 29, 2008 | 13.44 | 13.92 | 13.37 | 13.74 | 92,227 | +0.32(+2.38%) |
Apr 28, 2008 | 13.53 | 13.56 | 13.24 | 13.42 | 34,703 | -0.16(-1.14%) |
Apr 25, 2008 | 13.15 | 13.72 | 12.98 | 13.58 | 27,478 | +0.48(+3.69%) |
Apr 24, 2008 | 12.35 | 13.33 | 12.20 | 13.09 | 38,319 | +0.79(+6.45%) |
Apr 23, 2008 | 12.35 | 12.53 | 12.16 | 12.30 | 35,319 | +0.01(+0.07%) |
Apr 22, 2008 | 12.42 | 12.48 | 12.12 | 12.29 | 41,339 | -0.22(-1.72%) |
Apr 21, 2008 | 12.66 | 12.71 | 12.47 | 12.51 | 49,321 | -0.25(-1.96%) |
Apr 18, 2008 | 12.67 | 12.98 | 12.47 | 12.76 | 74,823 | +0.28(+2.28%) |
Apr 17, 2008 | 12.59 | 12.84 | 12.37 | 12.47 | 67,057 | -0.20(-1.56%) |
Apr 16, 2008 | 12.49 | 12.89 | 12.37 | 12.67 | 74,494 | +0.28(+2.30%) |
Apr 15, 2008 | 12.59 | 12.59 | 12.12 | 12.39 | 48,410 | -0.09(-0.76%) |
Apr 14, 2008 | 12.65 | 12.71 | 12.43 | 12.48 | 112,286 | -0.19(-1.50%) |
Apr 11, 2008 | 13.03 | 13.37 | 12.52 | 12.67 | 38,962 | -0.39(-2.97%) |
Apr 10, 2008 | 13.02 | 13.65 | 12.93 | 13.06 | 49,043 | +0.09(+0.66%) |
Apr 09, 2008 | 13.66 | 13.70 | 12.97 | 12.97 | 79,813 | -0.70(-5.11%) |
Apr 08, 2008 | 13.54 | 13.79 | 13.11 | 13.67 | 22,957 | +0.01(+0.06%) |
Apr 07, 2008 | 13.51 | 13.84 | 13.28 | 13.66 | 32,686 | +0.27(+1.99%) |
Apr 04, 2008 | 13.90 | 14.06 | 13.34 | 13.40 | 29,041 | -0.48(-3.48%) |
Apr 03, 2008 | 14.04 | 14.15 | 13.58 | 13.88 | 26,168 | -0.27(-1.89%) |
Apr 02, 2008 | 14.17 | 14.22 | 13.85 | 14.15 | 27,013 | -0.06(-0.42%) |
Apr 01, 2008 | 14.03 | 14.22 | 13.93 | 14.21 | 40,774 | +0.36(+2.62%) |
Mar 31, 2008 | 14.15 | 14.20 | 13.84 | 13.84 | 20,463 | -0.23(-1.65%) |
Mar 28, 2008 | 13.77 | 14.14 | 13.61 | 14.08 | 29,402 | +0.30(+2.19%) |
Mar 27, 2008 | 14.25 | 14.31 | 13.58 | 13.78 | 52,504 | -0.49(-3.44%) |
Mar 26, 2008 | 14.16 | 14.34 | 13.91 | 14.27 | 42,170 | +0.03(+0.24%) |
Mar 25, 2008 | 13.98 | 14.23 | 13.50 | 14.23 | 51,941 | +0.22(+1.60%) |
Mar 24, 2008 | 14.29 | 14.42 | 13.72 | 14.01 | 87,232 | -0.20(-1.40%) |
Mar 21, 2008 | 13.53 | 14.22 | 12.98 | 14.21 | 326,807 | +0.00(+0.00%) |
Mar 20, 2008 | 13.53 | 14.22 | 12.98 | 14.21 | 326,807 | +0.98(+7.43%) |
Mar 19, 2008 | 13.87 | 13.87 | 13.22 | 13.22 | 92,759 | -0.53(-3.88%) |
Mar 18, 2008 | 13.66 | 13.79 | 13.27 | 13.76 | 45,280 | +0.39(+2.90%) |
Mar 17, 2008 | 13.00 | 13.64 | 12.78 | 13.37 | 56,348 | +0.37(+2.85%) |
Mar 14, 2008 | 12.75 | 13.03 | 12.45 | 13.00 | 64,759 | +0.39(+3.08%) |
Mar 13, 2008 | 12.30 | 12.93 | 12.14 | 12.61 | 61,351 | +0.23(+1.88%) |
Mar 12, 2008 | 12.20 | 12.93 | 12.06 | 12.38 | 50,829 | +0.22(+1.77%) |
Mar 11, 2008 | 11.16 | 12.26 | 11.15 | 12.16 | 47,614 | +1.30(+11.98%) |
Mar 10, 2008 | 11.41 | 11.42 | 10.60 | 10.86 | 66,672 | -0.48(-4.26%) |
Mar 07, 2008 | 10.78 | 11.69 | 10.78 | 11.34 | 34,732 | +0.44(+4.03%) |
Mar 06, 2008 | 11.66 | 11.67 | 10.89 | 10.91 | 96,098 | -0.84(-7.19%) |
Mar 05, 2008 | 11.69 | 11.99 | 11.14 | 11.75 | 197,159 | +0.14(+1.19%) |
Mar 04, 2008 | 11.50 | 11.65 | 11.06 | 11.61 | 41,434 | +0.04(+0.37%) |
Mar 03, 2008 | 12.24 | 12.24 | 11.43 | 11.57 | 49,415 | -0.69(-5.63%) |
Feb 29, 2008 | 12.40 | 12.63 | 12.08 | 12.26 | 62,997 | -0.31(-2.47%) |
Feb 28, 2008 | 12.64 | 12.90 | 12.38 | 12.57 | 44,666 | -0.21(-1.62%) |
Feb 27, 2008 | 12.98 | 13.22 | 12.63 | 12.78 | 46,797 | -0.36(-2.76%) |
Feb 26, 2008 | 12.76 | 13.28 | 12.65 | 13.14 | 68,704 | +0.19(+1.47%) |
Feb 25, 2008 | 12.92 | 13.27 | 12.34 | 12.95 | 34,205 | +0.18(+1.42%) |
Feb 22, 2008 | 12.96 | 13.15 | 12.35 | 12.77 | 48,291 | -0.20(-1.53%) |
Feb 21, 2008 | 13.51 | 13.61 | 12.89 | 12.97 | 64,412 | -0.42(-3.16%) |
Feb 20, 2008 | 12.97 | 13.51 | 12.97 | 13.39 | 33,140 | +0.30(+2.31%) |
Feb 19, 2008 | 13.32 | 13.46 | 12.93 | 13.09 | 41,190 | -0.03(-0.26%) |
Feb 18, 2008 | 12.99 | 13.18 | 12.81 | 13.12 | 27,638 | +0.00(+0.00%) |
Feb 15, 2008 | 12.99 | 13.18 | 12.81 | 13.12 | 27,638 | +0.03(+0.26%) |
Feb 14, 2008 | 13.79 | 13.79 | 12.89 | 13.09 | 95,582 | -0.73(-5.30%) |
Feb 13, 2008 | 13.52 | 14.01 | 13.21 | 13.82 | 63,604 | +0.49(+3.69%) |
Feb 12, 2008 | 13.26 | 13.48 | 13.06 | 13.33 | 74,315 | +0.16(+1.24%) |
Feb 11, 2008 | 13.10 | 13.71 | 12.93 | 13.16 | 106,108 | +0.09(+0.73%) |
Feb 08, 2008 | 13.41 | 13.70 | 13.03 | 13.07 | 40,353 | -0.35(-2.63%) |
Feb 07, 2008 | 12.98 | 13.70 | 12.98 | 13.42 | 44,824 | +0.38(+2.91%) |
Feb 06, 2008 | 13.09 | 13.34 | 12.74 | 13.04 | 43,431 | +0.09(+0.67%) |
Feb 05, 2008 | 12.96 | 13.72 | 12.94 | 12.96 | 57,131 | -0.32(-2.40%) |
Feb 04, 2008 | 13.29 | 13.58 | 13.08 | 13.28 | 204,082 | -0.08(-0.58%) |
Feb 01, 2008 | 13.68 | 13.79 | 12.90 | 13.35 | 201,414 | -0.25(-1.84%) |
Jan 31, 2008 | 12.71 | 13.63 | 12.17 | 13.60 | 56,034 | +0.78(+6.05%) |
Jan 30, 2008 | 12.19 | 13.45 | 12.08 | 12.83 | 75,726 | +0.53(+4.27%) |
Jan 29, 2008 | 12.40 | 12.44 | 11.92 | 12.30 | 42,864 | -0.03(-0.28%) |
Jan 28, 2008 | 12.32 | 12.47 | 11.91 | 12.34 | 67,693 | +0.01(+0.07%) |
Jan 25, 2008 | 12.28 | 12.78 | 12.20 | 12.33 | 54,519 | +0.15(+1.20%) |
Jan 24, 2008 | 13.26 | 13.53 | 12.10 | 12.18 | 88,616 | -1.03(-7.77%) |
Jan 23, 2008 | 11.48 | 13.26 | 11.21 | 13.21 | 86,191 | +1.42(+12.07%) |
Jan 22, 2008 | 11.20 | 12.28 | 10.78 | 11.78 | 133,546 | +0.09(+0.81%) |
Jan 21, 2008 | 11.91 | 11.99 | 11.24 | 11.69 | 71,675 | +0.00(+0.00%) |
Jan 18, 2008 | 11.91 | 11.99 | 11.24 | 11.69 | 71,675 | -0.30(-2.52%) |
Jan 17, 2008 | 12.73 | 12.82 | 11.97 | 11.99 | 28,436 | -0.50(-4.00%) |
Jan 16, 2008 | 11.91 | 12.67 | 11.66 | 12.49 | 117,949 | +0.55(+4.62%) |
Jan 15, 2008 | 11.99 | 12.17 | 11.64 | 11.94 | 28,705 | -0.24(-1.98%) |
Jan 14, 2008 | 12.38 | 12.62 | 11.96 | 12.18 | 116,230 | -0.05(-0.42%) |
Jan 11, 2008 | 12.66 | 12.72 | 12.23 | 12.23 | 82,934 | -0.53(-4.19%) |
Jan 10, 2008 | 12.55 | 13.53 | 12.43 | 12.77 | 64,504 | +0.02(+0.14%) |
Jan 09, 2008 | 12.58 | 12.90 | 12.42 | 12.75 | 67,347 | +0.12(+0.96%) |
Jan 08, 2008 | 13.16 | 13.78 | 12.59 | 12.63 | 59,061 | -0.49(-3.75%) |
Jan 07, 2008 | 12.53 | 13.31 | 12.51 | 13.12 | 40,204 | +0.67(+5.40%) |
Jan 04, 2008 | 12.93 | 13.50 | 12.40 | 12.45 | 42,612 | -0.59(-4.50%) |
Jan 03, 2008 | 13.79 | 13.79 | 13.03 | 13.03 | 68,071 | -0.76(-5.50%) |
Jan 02, 2008 | 14.44 | 14.48 | 13.72 | 13.79 | 79,941 | -0.73(-5.04%) |
Jan 01, 2008 | 14.18 | 14.68 | 14.05 | 14.53 | 47,781 | +0.00(+0.00%) |
Dec 31, 2007 | 14.18 | 14.68 | 14.05 | 14.53 | 47,781 | +0.17(+1.20%) |
Dec 28, 2007 | 14.74 | 14.99 | 14.30 | 14.35 | 54,493 | -0.21(-1.42%) |
Dec 27, 2007 | 15.75 | 15.75 | 14.53 | 14.56 | 69,253 | -1.40(-8.75%) |
Dec 26, 2007 | 15.96 | 16.02 | 15.31 | 15.96 | 85,019 | -0.06(-0.38%) |
Dec 24, 2007 | 15.76 | 16.03 | 15.70 | 16.02 | 28,547 | +0.35(+2.26%) |
Dec 21, 2007 | 15.14 | 15.66 | 15.10 | 15.66 | 144,461 | +0.90(+6.07%) |
Dec 20, 2007 | 14.77 | 14.92 | 14.32 | 14.77 | 39,222 | +0.20(+1.36%) |
Dec 19, 2007 | 14.31 | 15.20 | 14.03 | 14.57 | 156,070 | +0.15(+1.02%) |
Dec 18, 2007 | 13.97 | 14.91 | 13.69 | 14.42 | 174,287 | +0.68(+4.96%) |
Dec 17, 2007 | 14.53 | 14.53 | 13.59 | 13.74 | 96,060 | -0.91(-6.18%) |
Dec 14, 2007 | 15.06 | 15.42 | 14.65 | 14.65 | 32,228 | -0.61(-4.01%) |
Dec 13, 2007 | 14.44 | 15.39 | 14.44 | 15.26 | 51,388 | +0.59(+4.06%) |
Dec 12, 2007 | 15.28 | 15.28 | 14.48 | 14.66 | 53,139 | -0.03(-0.18%) |
Dec 11, 2007 | 15.50 | 15.72 | 14.66 | 14.69 | 43,142 | -0.70(-4.54%) |
Dec 10, 2007 | 15.24 | 15.51 | 15.16 | 15.39 | 32,578 | +0.17(+1.13%) |
Dec 07, 2007 | 14.91 | 15.26 | 14.58 | 15.22 | 51,433 | +0.34(+2.32%) |
Dec 06, 2007 | 14.59 | 15.09 | 14.55 | 14.87 | 144,934 | +0.27(+1.83%) |
Dec 05, 2007 | 14.50 | 14.82 | 14.25 | 14.60 | 60,973 | +0.40(+2.79%) |
Dec 04, 2007 | 14.21 | 14.40 | 14.04 | 14.21 | 67,848 | -0.16(-1.08%) |
Dec 03, 2007 | 14.59 | 14.72 | 14.32 | 14.36 | 40,996 | -0.15(-1.01%) |
Nov 30, 2007 | 14.67 | 14.82 | 14.39 | 14.51 | 58,507 | +0.09(+0.66%) |
Nov 29, 2007 | 14.55 | 14.66 | 14.33 | 14.41 | 93,842 | -0.18(-1.24%) |
Nov 28, 2007 | 13.21 | 14.64 | 13.21 | 14.59 | 111,241 | +1.56(+11.97%) |
Nov 27, 2007 | 12.26 | 13.09 | 12.11 | 13.03 | 70,224 | +0.84(+6.86%) |
Nov 26, 2007 | 12.63 | 12.86 | 12.10 | 12.20 | 54,077 | -0.43(-3.41%) |
Nov 23, 2007 | 12.69 | 13.03 | 12.59 | 12.63 | 29,241 | +0.10(+0.83%) |
Nov 21, 2007 | 12.11 | 12.81 | 12.11 | 12.53 | 21,526 | +0.36(+2.98%) |
Nov 20, 2007 | 12.22 | 12.40 | 11.76 | 12.16 | 45,002 | -0.01(-0.07%) |
Nov 19, 2007 | 12.64 | 12.72 | 11.96 | 12.17 | 46,090 | -0.60(-4.72%) |
Nov 16, 2007 | 12.79 | 12.83 | 12.24 | 12.78 | 54,289 | +0.03(+0.20%) |
Nov 15, 2007 | 13.09 | 13.40 | 12.75 | 12.75 | 19,794 | -0.43(-3.27%) |
Nov 14, 2007 | 13.50 | 13.57 | 13.01 | 13.18 | 36,841 | -0.17(-1.29%) |
Nov 13, 2007 | 12.92 | 13.38 | 12.77 | 13.35 | 89,633 | +0.60(+4.73%) |
Nov 12, 2007 | 12.37 | 12.93 | 12.22 | 12.75 | 50,312 | +0.35(+2.85%) |
Nov 09, 2007 | 12.37 | 12.65 | 12.09 | 12.40 | 63,656 | -0.20(-1.57%) |
Nov 08, 2007 | 12.08 | 12.64 | 11.93 | 12.59 | 86,269 | +0.67(+5.64%) |
Nov 07, 2007 | 12.58 | 12.72 | 11.91 | 11.92 | 63,910 | -0.91(-7.06%) |
Nov 06, 2007 | 13.12 | 13.15 | 12.42 | 12.83 | 81,484 | -0.24(-1.85%) |
Nov 05, 2007 | 13.36 | 13.51 | 12.93 | 13.07 | 47,404 | -0.37(-2.76%) |
Nov 02, 2007 | 13.59 | 13.78 | 13.18 | 13.44 | 54,236 | +0.16(+1.23%) |
Nov 01, 2007 | 14.26 | 14.26 | 13.09 | 13.28 | 121,463 | -1.26(-8.66%) |
Oct 31, 2007 | 14.59 | 15.23 | 14.44 | 14.53 | 52,630 | -0.02(-0.12%) |
Oct 30, 2007 | 15.08 | 15.11 | 14.47 | 14.55 | 54,079 | -0.60(-3.98%) |
Oct 29, 2007 | 15.27 | 15.43 | 14.91 | 15.16 | 47,295 | -0.06(-0.40%) |
Oct 26, 2007 | 14.84 | 15.29 | 14.72 | 15.22 | 30,225 | +0.65(+4.44%) |
Oct 25, 2007 | 14.88 | 15.02 | 14.57 | 14.57 | 35,180 | -0.23(-1.57%) |
Oct 24, 2007 | 14.74 | 15.07 | 14.66 | 14.80 | 53,345 | -0.09(-0.64%) |
Oct 23, 2007 | 15.05 | 15.12 | 14.34 | 14.90 | 54,079 | -0.09(-0.63%) |
Oct 22, 2007 | 14.99 | 15.41 | 14.38 | 14.99 | 81,896 | -0.14(-0.91%) |
Oct 19, 2007 | 15.90 | 15.90 | 15.09 | 15.13 | 84,070 | -0.72(-4.52%) |
Oct 18, 2007 | 16.03 | 16.03 | 15.52 | 15.84 | 39,537 | -0.16(-1.02%) |
Oct 17, 2007 | 16.21 | 16.21 | 15.58 | 16.01 | 55,411 | +0.05(+0.32%) |
Oct 16, 2007 | 15.99 | 16.03 | 15.92 | 15.96 | 27,169 | -0.07(-0.43%) |
Oct 15, 2007 | 16.18 | 16.18 | 15.91 | 16.03 | 37,958 | -0.19(-1.17%) |
Oct 12, 2007 | 15.68 | 16.37 | 15.68 | 16.22 | 23,983 | +0.53(+3.35%) |
Oct 11, 2007 | 16.25 | 16.54 | 15.60 | 15.69 | 58,872 | -0.39(-2.41%) |
Oct 10, 2007 | 16.18 | 16.18 | 15.96 | 16.08 | 24,426 | -0.09(-0.59%) |
Oct 09, 2007 | 16.05 | 16.29 | 15.79 | 16.17 | 37,261 | +0.22(+1.41%) |
Oct 08, 2007 | 15.83 | 15.98 | 15.65 | 15.95 | 31,060 | +0.05(+0.33%) |
Oct 05, 2007 | 15.99 | 15.99 | 15.71 | 15.90 | 47,458 | +0.09(+0.60%) |
Oct 04, 2007 | 15.53 | 15.99 | 15.53 | 15.80 | 29,214 | +0.30(+1.95%) |
Oct 03, 2007 | 15.80 | 16.27 | 15.48 | 15.50 | 48,060 | -0.42(-2.65%) |
Oct 02, 2007 | 15.97 | 16.37 | 15.90 | 15.92 | 55,447 | -0.07(-0.43%) |
Oct 01, 2007 | 15.56 | 16.34 | 15.56 | 15.99 | 48,104 | +0.41(+2.60%) |
Sep 28, 2007 | 16.16 | 16.30 | 15.46 | 15.59 | 49,304 | -0.56(-3.47%) |
Sep 27, 2007 | 16.22 | 16.22 | 15.87 | 16.15 | 14,538 | -0.02(-0.11%) |
Sep 26, 2007 | 16.38 | 16.42 | 16.02 | 16.16 | 30,455 | -0.16(-1.00%) |
Sep 25, 2007 | 16.50 | 16.70 | 16.28 | 16.33 | 15,602 | -0.30(-1.81%) |
Sep 24, 2007 | 16.56 | 17.03 | 16.50 | 16.63 | 24,896 | +0.03(+0.21%) |
Sep 21, 2007 | 17.02 | 17.08 | 16.47 | 16.59 | 84,414 | -0.24(-1.43%) |
Sep 20, 2007 | 17.22 | 17.22 | 16.48 | 16.84 | 50,456 | -0.40(-2.30%) |
Sep 19, 2007 | 16.32 | 17.23 | 16.15 | 17.23 | 69,272 | +1.06(+6.56%) |
Sep 18, 2007 | 15.60 | 16.18 | 15.41 | 16.17 | 85,395 | +0.68(+4.40%) |
Sep 17, 2007 | 15.50 | 15.62 | 15.36 | 15.49 | 19,346 | -0.09(-0.55%) |
Sep 14, 2007 | 15.78 | 15.86 | 15.43 | 15.58 | 87,985 | -0.36(-2.27%) |
Sep 13, 2007 | 15.56 | 16.22 | 15.46 | 15.94 | 45,176 | +0.28(+1.82%) |
Sep 12, 2007 | 16.34 | 16.34 | 15.61 | 15.66 | 60,940 | -0.69(-4.22%) |
Sep 11, 2007 | 16.47 | 16.54 | 16.25 | 16.34 | 37,261 | -0.17(-1.04%) |
Sep 10, 2007 | 16.84 | 17.03 | 15.97 | 16.52 | 37,382 | -0.25(-1.49%) |
Sep 07, 2007 | 17.47 | 17.47 | 16.67 | 16.77 | 39,123 | -0.92(-5.21%) |
Sep 06, 2007 | 16.86 | 17.79 | 16.67 | 17.69 | 48,859 | +0.84(+5.02%) |
Sep 05, 2007 | 17.36 | 17.42 | 16.72 | 16.84 | 34,775 | -0.59(-3.41%) |
Sep 04, 2007 | 16.97 | 17.57 | 16.72 | 17.44 | 25,624 | +0.41(+2.38%) |
Aug 31, 2007 | 17.43 | 18.54 | 16.86 | 17.03 | 22,406 | -0.18(-1.05%) |
Aug 30, 2007 | 17.26 | 17.92 | 17.11 | 17.22 | 19,121 | -0.47(-2.63%) |
Aug 29, 2007 | 16.94 | 17.68 | 16.82 | 17.68 | 28,638 | +0.84(+4.96%) |
Aug 28, 2007 | 17.43 | 17.66 | 16.81 | 16.84 | 36,120 | -0.73(-4.17%) |
Aug 27, 2007 | 17.81 | 18.00 | 17.43 | 17.58 | 29,737 | -0.33(-1.83%) |
Aug 24, 2007 | 17.97 | 18.17 | 17.59 | 17.91 | 31,238 | -0.09(-0.53%) |
Aug 23, 2007 | 19.22 | 19.22 | 17.72 | 18.00 | 40,709 | -1.09(-5.73%) |
Aug 22, 2007 | 19.36 | 19.37 | 19.00 | 19.09 | 34,913 | -0.04(-0.23%) |
Aug 21, 2007 | 19.24 | 19.38 | 18.91 | 19.14 | 29,862 | -0.06(-0.31%) |
Aug 20, 2007 | 18.97 | 19.28 | 18.72 | 19.20 | 32,153 | +0.27(+1.41%) |
Aug 17, 2007 | 19.91 | 20.06 | 18.82 | 18.93 | 121,283 | -0.03(-0.14%) |
Aug 16, 2007 | 16.56 | 19.22 | 16.56 | 18.96 | 122,465 | +2.34(+14.12%) |
Aug 15, 2007 | 16.81 | 17.74 | 16.61 | 16.61 | 42,658 | -0.22(-1.28%) |
Aug 14, 2007 | 17.30 | 17.44 | 16.83 | 16.83 | 27,994 | -0.57(-3.27%) |
Aug 13, 2007 | 18.11 | 18.79 | 17.29 | 17.40 | 56,893 | -0.92(-5.04%) |
Aug 10, 2007 | 17.21 | 18.97 | 17.06 | 18.32 | 78,411 | +1.04(+6.04%) |
Aug 09, 2007 | 16.88 | 17.76 | 16.88 | 17.28 | 148,063 | +0.40(+2.35%) |
Aug 08, 2007 | 16.02 | 17.13 | 16.02 | 16.88 | 151,690 | +0.99(+6.24%) |
Aug 07, 2007 | 16.05 | 16.17 | 15.32 | 15.89 | 91,144 | -0.29(-1.81%) |
Aug 06, 2007 | 15.63 | 16.29 | 15.09 | 16.18 | 110,683 | +0.66(+4.22%) |
Aug 03, 2007 | 15.47 | 16.05 | 15.30 | 15.53 | 82,073 | -0.52(-3.22%) |
Aug 02, 2007 | 15.84 | 16.11 | 15.63 | 16.04 | 71,182 | +0.26(+1.64%) |
Aug 01, 2007 | 15.37 | 15.97 | 15.19 | 15.78 | 122,799 | +0.40(+2.58%) |
Jul 31, 2007 | 16.42 | 16.42 | 15.36 | 15.39 | 108,327 | -0.91(-5.56%) |
Jul 30, 2007 | 16.07 | 16.67 | 15.79 | 16.29 | 65,054 | +0.33(+2.05%) |
Jul 27, 2007 | 16.77 | 16.92 | 15.90 | 15.97 | 85,163 | -0.73(-4.39%) |
Jul 26, 2007 | 16.55 | 16.94 | 16.47 | 16.70 | 141,026 | +0.14(+0.83%) |
Jul 25, 2007 | 16.60 | 17.06 | 16.16 | 16.56 | 87,281 | +0.07(+0.42%) |
Jul 24, 2007 | 17.41 | 17.47 | 16.25 | 16.49 | 87,536 | -1.05(-5.99%) |
Jul 23, 2007 | 17.78 | 17.87 | 17.45 | 17.54 | 67,312 | -0.16(-0.93%) |
Jul 20, 2007 | 18.78 | 18.89 | 17.28 | 17.71 | 99,375 | -1.12(-5.95%) |
Jul 19, 2007 | 19.47 | 19.67 | 18.63 | 18.83 | 53,962 | -0.48(-2.50%) |
Jul 18, 2007 | 19.18 | 19.41 | 18.97 | 19.31 | 56,659 | +0.11(+0.58%) |
Jul 17, 2007 | 19.19 | 19.53 | 19.16 | 19.20 | 31,455 | -0.03(-0.13%) |
Jul 16, 2007 | 19.54 | 19.54 | 19.18 | 19.22 | 30,384 | -0.34(-1.72%) |
Jul 13, 2007 | 19.70 | 19.70 | 19.41 | 19.56 | 25,471 | -0.15(-0.74%) |
Jul 12, 2007 | 19.34 | 19.71 | 19.25 | 19.71 | 29,794 | +0.46(+2.37%) |
Jul 11, 2007 | 19.34 | 19.58 | 19.22 | 19.25 | 69,168 | +0.05(+0.27%) |
Jul 10, 2007 | 19.57 | 19.57 | 19.18 | 19.20 | 72,811 | -0.28(-1.46%) |
Jul 09, 2007 | 19.46 | 19.94 | 19.41 | 19.48 | 47,574 | -0.14(-0.70%) |
Jul 06, 2007 | 19.65 | 19.81 | 19.52 | 19.62 | 18,886 | -0.09(-0.48%) |
Jul 05, 2007 | 20.08 | 20.08 | 19.31 | 19.72 | 27,253 | -0.30(-1.51%) |
Jul 03, 2007 | 19.93 | 20.18 | 19.66 | 20.02 | 31,544 | +0.07(+0.35%) |
Jul 02, 2007 | 19.47 | 20.06 | 19.30 | 19.95 | 61,778 | +0.58(+2.98%) |
Jun 29, 2007 | 20.53 | 20.53 | 19.18 | 19.37 | 63,713 | -1.04(-5.11%) |
Jun 28, 2007 | 20.21 | 20.50 | 20.13 | 20.41 | 57,849 | +0.28(+1.41%) |
Jun 27, 2007 | 19.34 | 20.13 | 19.34 | 20.13 | 65,473 | +0.26(+1.30%) |
Jun 26, 2007 | 19.26 | 19.97 | 18.98 | 19.87 | 100,650 | +0.68(+3.55%) |
Jun 25, 2007 | 19.42 | 19.65 | 19.00 | 19.19 | 53,519 | -0.29(-1.50%) |
Jun 22, 2007 | 19.80 | 19.80 | 19.28 | 19.48 | 142,024 | -0.32(-1.61%) |
Jun 21, 2007 | 19.09 | 19.98 | 19.09 | 19.80 | 41,478 | +0.52(+2.68%) |
Jun 20, 2007 | 20.32 | 20.32 | 19.17 | 19.28 | 43,732 | -0.97(-4.77%) |
Jun 19, 2007 | 19.40 | 20.28 | 19.40 | 20.25 | 45,704 | +0.75(+3.85%) |
Jun 18, 2007 | 19.59 | 19.60 | 19.19 | 19.50 | 37,468 | -0.12(-0.62%) |
Jun 15, 2007 | 20.36 | 20.36 | 19.41 | 19.62 | 102,080 | -0.32(-1.60%) |
Jun 14, 2007 | 19.76 | 20.31 | 19.73 | 19.94 | 49,184 | +0.23(+1.18%) |
Jun 13, 2007 | 19.07 | 19.93 | 19.05 | 19.71 | 37,120 | +0.65(+3.39%) |
Jun 12, 2007 | 19.47 | 19.65 | 18.97 | 19.06 | 41,876 | -0.54(-2.77%) |
Jun 11, 2007 | 19.46 | 19.98 | 19.46 | 19.60 | 21,811 | +0.07(+0.35%) |
Jun 08, 2007 | 19.14 | 19.57 | 19.04 | 19.53 | 23,825 | +0.32(+1.66%) |
Jun 07, 2007 | 19.43 | 19.58 | 18.99 | 19.22 | 30,801 | -0.32(-1.63%) |
Jun 06, 2007 | 20.02 | 20.02 | 19.45 | 19.53 | 43,827 | -0.49(-2.45%) |
Jun 05, 2007 | 20.47 | 20.47 | 19.96 | 20.03 | 57,044 | -0.46(-2.23%) |
Jun 04, 2007 | 20.09 | 20.77 | 20.09 | 20.48 | 36,764 | +0.31(+1.54%) |