Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.45 | 16.22 | 14.94 | 14.97 | 705,641 | -0.57(-3.68%) |
Jun 27, 2008 | 15.57 | 15.83 | 15.08 | 15.54 | 1,312,056 | -0.02(-0.13%) |
Jun 26, 2008 | 16.89 | 16.95 | 15.10 | 15.56 | 1,455,465 | -1.51(-8.84%) |
Jun 25, 2008 | 16.63 | 18.33 | 16.63 | 17.07 | 836,575 | +0.46(+2.79%) |
Jun 24, 2008 | 16.39 | 17.33 | 15.17 | 16.61 | 1,036,454 | +0.31(+1.88%) |
Jun 23, 2008 | 16.91 | 17.00 | 15.87 | 16.30 | 554,105 | -0.55(-3.28%) |
Jun 20, 2008 | 17.17 | 17.33 | 16.40 | 16.86 | 1,269,301 | -0.45(-2.62%) |
Jun 19, 2008 | 15.98 | 17.72 | 15.84 | 17.31 | 1,064,099 | +1.29(+8.07%) |
Jun 18, 2008 | 15.05 | 16.49 | 14.90 | 16.02 | 1,047,403 | +1.09(+7.27%) |
Jun 17, 2008 | 15.51 | 15.59 | 14.67 | 14.93 | 777,953 | -0.43(-2.83%) |
Jun 16, 2008 | 15.37 | 15.50 | 14.63 | 15.37 | 632,846 | -0.09(-0.57%) |
Jun 13, 2008 | 15.10 | 15.52 | 14.65 | 15.46 | 667,527 | +0.51(+3.43%) |
Jun 12, 2008 | 15.64 | 16.01 | 14.87 | 14.94 | 916,845 | -0.27(-1.75%) |
Jun 11, 2008 | 16.56 | 16.63 | 15.20 | 15.21 | 762,960 | -1.35(-8.16%) |
Jun 10, 2008 | 16.25 | 16.73 | 15.99 | 16.56 | 690,547 | +0.16(+0.96%) |
Jun 09, 2008 | 16.76 | 17.50 | 16.09 | 16.40 | 997,977 | -0.19(-1.13%) |
Jun 06, 2008 | 17.51 | 17.83 | 16.33 | 16.59 | 1,122,969 | -1.08(-6.09%) |
Jun 05, 2008 | 18.51 | 18.89 | 17.48 | 17.67 | 812,515 | -0.75(-4.07%) |
Jun 04, 2008 | 18.49 | 19.31 | 17.77 | 18.42 | 878,570 | -0.12(-0.64%) |
Jun 03, 2008 | 17.40 | 19.35 | 17.27 | 18.54 | 1,220,683 | +1.40(+8.18%) |
Jun 02, 2008 | 17.08 | 17.22 | 16.47 | 17.13 | 651,841 | +0.06(+0.35%) |
May 30, 2008 | 16.63 | 17.31 | 16.63 | 17.07 | 1,042,594 | +0.15(+0.87%) |
May 29, 2008 | 16.63 | 17.15 | 16.24 | 16.93 | 664,787 | -0.08(-0.46%) |
May 28, 2008 | 17.03 | 17.61 | 16.66 | 17.01 | 539,521 | +0.08(+0.47%) |
May 27, 2008 | 16.19 | 17.52 | 16.14 | 16.93 | 786,595 | +0.78(+4.83%) |
May 26, 2008 | 16.68 | 16.80 | 15.92 | 16.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.68 | 16.80 | 15.92 | 16.15 | 848,292 | -0.67(-3.99%) |
May 22, 2008 | 17.42 | 17.52 | 16.59 | 16.82 | 894,446 | -0.24(-1.39%) |
May 21, 2008 | 18.55 | 18.55 | 16.64 | 17.05 | 721,731 | -1.48(-7.99%) |
May 20, 2008 | 19.40 | 19.46 | 18.27 | 18.54 | 557,937 | -1.11(-5.63%) |
May 19, 2008 | 19.60 | 20.60 | 19.16 | 19.64 | 820,138 | +0.01(+0.05%) |
May 16, 2008 | 19.92 | 20.12 | 19.07 | 19.63 | 819,268 | +0.09(+0.45%) |
May 15, 2008 | 18.85 | 19.73 | 18.52 | 19.54 | 867,261 | +0.69(+3.67%) |
May 14, 2008 | 17.27 | 18.88 | 17.27 | 18.85 | 1,291,656 | +1.40(+8.03%) |
May 13, 2008 | 17.33 | 17.68 | 16.92 | 17.45 | 616,821 | +0.02(+0.11%) |
May 12, 2008 | 16.92 | 17.68 | 16.57 | 17.43 | 540,306 | +0.42(+2.50%) |
May 09, 2008 | 16.63 | 17.55 | 16.63 | 17.01 | 555,765 | +0.07(+0.41%) |
May 08, 2008 | 18.28 | 18.84 | 16.62 | 16.94 | 1,225,332 | -1.22(-6.74%) |
May 07, 2008 | 18.75 | 19.14 | 18.04 | 18.16 | 997,040 | -0.75(-3.97%) |
May 06, 2008 | 18.76 | 19.16 | 18.24 | 18.91 | 740,671 | -0.32(-1.64%) |
May 05, 2008 | 19.67 | 19.94 | 19.12 | 19.23 | 609,668 | -0.46(-2.36%) |
May 02, 2008 | 19.87 | 20.46 | 19.15 | 19.69 | 631,463 | -0.11(-0.55%) |
May 01, 2008 | 18.83 | 20.16 | 18.41 | 19.80 | 1,109,254 | +1.08(+5.75%) |
Apr 30, 2008 | 21.22 | 21.55 | 18.59 | 18.72 | 1,969,301 | -2.52(-11.85%) |
Apr 29, 2008 | 21.66 | 21.66 | 20.32 | 21.24 | 1,123,895 | -0.31(-1.42%) |
Apr 28, 2008 | 20.46 | 21.67 | 19.85 | 21.55 | 1,157,160 | +1.02(+4.95%) |
Apr 25, 2008 | 20.40 | 20.82 | 19.74 | 20.53 | 902,934 | +0.17(+0.82%) |
Apr 24, 2008 | 19.62 | 20.48 | 18.57 | 20.36 | 1,234,869 | +0.81(+4.14%) |
Apr 23, 2008 | 20.37 | 20.37 | 19.39 | 19.55 | 1,030,712 | -0.69(-3.41%) |
Apr 22, 2008 | 19.75 | 20.31 | 19.65 | 20.24 | 1,993,578 | +0.50(+2.55%) |
Apr 21, 2008 | 20.08 | 20.09 | 19.74 | 19.74 | 1,435,148 | -0.35(-1.72%) |
Apr 18, 2008 | 20.09 | 20.22 | 19.87 | 20.08 | 4,173,530 | -0.53(-2.59%) |
Apr 17, 2008 | 21.11 | 21.33 | 20.21 | 20.62 | 954,385 | -1.57(-7.07%) |
Apr 16, 2008 | 20.83 | 22.52 | 20.31 | 22.19 | 922,768 | +1.57(+7.61%) |
Apr 15, 2008 | 19.90 | 20.73 | 19.64 | 20.62 | 618,314 | +0.88(+4.45%) |
Apr 14, 2008 | 20.09 | 20.62 | 19.38 | 19.74 | 476,013 | -0.38(-1.91%) |
Apr 11, 2008 | 20.22 | 21.01 | 18.96 | 20.12 | 1,124,139 | -0.31(-1.50%) |
Apr 10, 2008 | 19.24 | 20.92 | 18.95 | 20.43 | 861,144 | +1.19(+6.21%) |
Apr 09, 2008 | 20.63 | 21.22 | 19.10 | 19.24 | 647,500 | -1.39(-6.75%) |
Apr 08, 2008 | 22.26 | 22.26 | 19.84 | 20.63 | 960,204 | -0.93(-4.30%) |
Apr 07, 2008 | 21.79 | 22.82 | 21.37 | 21.56 | 1,082,128 | -0.25(-1.13%) |
Apr 04, 2008 | 22.46 | 23.09 | 21.69 | 21.80 | 1,280,205 | -0.68(-3.03%) |
Apr 03, 2008 | 21.90 | 24.17 | 19.69 | 22.48 | 1,507,216 | +0.81(+3.73%) |
Apr 02, 2008 | 20.96 | 22.05 | 20.59 | 21.67 | 1,557,174 | +0.80(+3.83%) |
Apr 01, 2008 | 20.24 | 20.91 | 19.46 | 20.87 | 1,213,976 | +1.81(+9.47%) |
Mar 31, 2008 | 18.02 | 19.49 | 18.02 | 19.07 | 824,112 | +1.05(+5.80%) |
Mar 28, 2008 | 17.92 | 19.00 | 17.68 | 18.02 | 857,069 | -0.56(-3.03%) |
Mar 27, 2008 | 18.63 | 19.66 | 17.88 | 18.58 | 989,089 | +0.01(+0.05%) |
Mar 26, 2008 | 20.46 | 21.02 | 18.28 | 18.57 | 1,084,521 | -2.02(-9.82%) |
Mar 25, 2008 | 18.96 | 20.60 | 18.79 | 20.60 | 1,558,958 | +1.94(+10.42%) |
Mar 24, 2008 | 17.96 | 19.84 | 17.84 | 18.65 | 1,512,707 | +0.85(+4.77%) |
Mar 21, 2008 | 15.81 | 18.26 | 15.81 | 17.80 | 1,993,675 | +0.00(+0.00%) |
Mar 20, 2008 | 15.81 | 18.26 | 15.81 | 17.80 | 1,993,675 | +2.05(+13.03%) |
Mar 19, 2008 | 15.46 | 16.57 | 15.45 | 15.75 | 1,147,575 | +0.38(+2.44%) |
Mar 18, 2008 | 15.19 | 16.27 | 14.22 | 15.38 | 1,481,077 | +1.17(+8.27%) |
Mar 17, 2008 | 14.08 | 15.32 | 13.81 | 14.20 | 1,246,387 | -0.27(-1.84%) |
Mar 14, 2008 | 15.59 | 15.79 | 14.05 | 14.47 | 947,358 | -1.02(-6.56%) |
Mar 13, 2008 | 13.15 | 15.94 | 12.88 | 15.49 | 1,618,719 | +1.88(+13.78%) |
Mar 12, 2008 | 14.11 | 14.74 | 13.38 | 13.61 | 530,674 | -0.44(-3.16%) |
Mar 11, 2008 | 12.86 | 14.54 | 12.35 | 14.05 | 859,714 | +1.57(+12.57%) |
Mar 10, 2008 | 12.84 | 13.60 | 12.24 | 12.49 | 514,165 | -0.29(-2.24%) |
Mar 07, 2008 | 12.68 | 13.91 | 12.34 | 12.77 | 908,906 | -0.11(-0.84%) |
Mar 06, 2008 | 14.10 | 14.34 | 12.79 | 12.88 | 699,455 | -1.34(-9.44%) |
Mar 05, 2008 | 14.46 | 15.08 | 13.67 | 14.22 | 712,490 | -0.11(-0.76%) |
Mar 04, 2008 | 13.91 | 15.13 | 13.63 | 14.33 | 912,899 | +0.14(+0.97%) |
Mar 03, 2008 | 14.80 | 14.80 | 13.89 | 14.19 | 673,982 | -0.75(-5.02%) |
Feb 29, 2008 | 15.75 | 15.79 | 14.66 | 14.94 | 576,396 | -1.06(-6.60%) |
Feb 28, 2008 | 16.73 | 16.87 | 15.80 | 16.00 | 583,814 | -0.86(-5.09%) |
Feb 27, 2008 | 16.58 | 17.67 | 16.29 | 16.86 | 797,533 | +0.24(+1.42%) |
Feb 26, 2008 | 16.06 | 18.06 | 16.02 | 16.62 | 1,614,673 | +0.34(+2.06%) |
Feb 25, 2008 | 14.90 | 16.33 | 14.71 | 16.28 | 813,514 | +1.41(+9.49%) |
Feb 22, 2008 | 14.66 | 15.18 | 14.06 | 14.87 | 357,944 | +0.27(+1.82%) |
Feb 21, 2008 | 15.42 | 15.98 | 14.56 | 14.61 | 664,197 | -0.72(-4.70%) |
Feb 20, 2008 | 14.12 | 15.52 | 13.48 | 15.33 | 1,096,995 | +2.37(+18.28%) |
Feb 19, 2008 | 12.79 | 13.68 | 12.74 | 12.96 | 458,884 | +0.07(+0.54%) |
Feb 18, 2008 | 13.31 | 13.31 | 12.19 | 12.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.31 | 13.31 | 12.19 | 12.89 | 631,377 | -0.42(-3.19%) |
Feb 14, 2008 | 14.09 | 14.22 | 13.31 | 13.31 | 442,212 | -0.81(-5.73%) |
Feb 13, 2008 | 14.23 | 14.55 | 13.72 | 14.12 | 329,162 | +0.41(+3.02%) |
Feb 12, 2008 | 13.56 | 14.82 | 13.42 | 13.71 | 708,841 | +0.24(+1.76%) |
Feb 11, 2008 | 13.30 | 14.28 | 12.61 | 13.47 | 558,109 | +0.15(+1.11%) |
Feb 08, 2008 | 13.31 | 13.57 | 13.03 | 13.32 | 522,097 | -0.05(-0.37%) |
Feb 07, 2008 | 13.08 | 14.70 | 12.99 | 13.37 | 1,040,130 | +0.30(+2.26%) |
Feb 06, 2008 | 13.91 | 15.30 | 12.99 | 13.08 | 925,382 | -0.80(-5.76%) |
Feb 05, 2008 | 14.53 | 15.61 | 13.76 | 13.88 | 1,105,962 | -0.99(-6.64%) |
Feb 04, 2008 | 17.13 | 17.13 | 14.67 | 14.86 | 852,856 | -2.20(-12.90%) |
Feb 01, 2008 | 15.87 | 17.45 | 15.30 | 17.06 | 1,281,862 | +1.23(+7.79%) |
Jan 31, 2008 | 12.84 | 16.00 | 12.80 | 15.83 | 1,700,612 | +2.40(+17.85%) |
Jan 30, 2008 | 14.30 | 14.79 | 13.33 | 13.43 | 1,370,066 | -0.82(-5.75%) |
Jan 29, 2008 | 11.73 | 14.38 | 11.73 | 14.25 | 1,966,062 | +2.45(+20.74%) |
Jan 28, 2008 | 10.70 | 11.86 | 9.968 | 11.80 | 1,026,314 | +1.11(+10.33%) |
Jan 25, 2008 | 11.00 | 11.40 | 10.36 | 10.70 | 1,108,758 | -0.03(-0.28%) |
Jan 24, 2008 | 10.51 | 11.72 | 9.870 | 10.73 | 1,113,353 | +0.09(+0.83%) |
Jan 23, 2008 | 8.478 | 11.01 | 8.290 | 10.64 | 1,654,996 | +2.15(+25.35%) |
Jan 22, 2008 | 7.422 | 8.616 | 6.948 | 8.488 | 1,227,936 | +0.77(+9.97%) |
Jan 21, 2008 | 9.080 | 9.080 | 7.619 | 7.718 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.080 | 9.080 | 7.619 | 7.718 | 856,881 | -0.58(-7.02%) |
Jan 17, 2008 | 8.340 | 8.409 | 7.807 | 8.300 | 624,541 | +0.35(+4.34%) |
Jan 16, 2008 | 7.767 | 8.606 | 7.669 | 7.955 | 682,836 | +0.15(+1.90%) |
Jan 15, 2008 | 8.439 | 8.439 | 7.698 | 7.807 | 658,846 | -0.77(-8.98%) |
Jan 14, 2008 | 8.754 | 8.873 | 8.290 | 8.577 | 659,644 | -0.09(-1.03%) |
Jan 11, 2008 | 8.794 | 9.120 | 8.439 | 8.666 | 1,057,724 | -0.12(-1.35%) |
Jan 10, 2008 | 8.972 | 9.435 | 8.636 | 8.784 | 2,396,924 | -0.30(-3.26%) |
Jan 09, 2008 | 9.652 | 9.820 | 8.715 | 9.080 | 1,038,181 | -0.61(-6.31%) |
Jan 08, 2008 | 11.29 | 11.39 | 9.623 | 9.692 | 1,050,961 | -1.63(-14.39%) |
Jan 07, 2008 | 11.84 | 11.94 | 11.11 | 11.32 | 669,188 | -0.38(-3.21%) |
Jan 04, 2008 | 13.06 | 13.06 | 11.36 | 11.70 | 987,109 | -1.13(-8.78%) |
Jan 03, 2008 | 13.49 | 13.77 | 12.39 | 12.82 | 756,016 | -0.69(-5.11%) |
Jan 02, 2008 | 14.37 | 14.60 | 13.42 | 13.51 | 478,480 | -0.87(-6.04%) |
Jan 01, 2008 | 14.38 | 14.90 | 13.72 | 14.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.38 | 14.90 | 13.72 | 14.38 | 767,198 | -0.28(-1.89%) |
Dec 28, 2007 | 15.54 | 15.54 | 14.61 | 14.66 | 459,556 | -0.44(-2.94%) |
Dec 27, 2007 | 15.47 | 16.12 | 15.00 | 15.10 | 660,343 | -0.50(-3.23%) |
Dec 26, 2007 | 16.01 | 16.42 | 15.35 | 15.60 | 567,533 | -0.66(-4.07%) |
Dec 24, 2007 | 15.94 | 17.17 | 15.94 | 16.27 | 518,712 | -1.20(-6.89%) |
Dec 21, 2007 | 15.33 | 17.47 | 14.37 | 17.47 | 1,690,920 | +2.50(+16.68%) |
Dec 20, 2007 | 15.09 | 15.18 | 14.33 | 14.97 | 393,834 | -0.23(-1.49%) |
Dec 19, 2007 | 14.31 | 15.35 | 14.11 | 15.20 | 702,043 | +0.56(+3.84%) |
Dec 18, 2007 | 14.85 | 15.01 | 14.50 | 14.64 | 631,127 | +0.33(+2.28%) |
Dec 17, 2007 | 14.59 | 15.10 | 14.08 | 14.31 | 552,756 | -0.59(-3.97%) |
Dec 14, 2007 | 14.95 | 15.05 | 14.42 | 14.90 | 508,732 | -0.20(-1.31%) |
Dec 13, 2007 | 15.73 | 15.77 | 14.84 | 15.10 | 531,655 | -0.67(-4.26%) |
Dec 12, 2007 | 16.29 | 16.90 | 15.55 | 15.77 | 725,685 | +0.00(+0.00%) |
Dec 11, 2007 | 16.65 | 16.88 | 14.76 | 15.77 | 770,726 | -0.77(-4.65%) |
Dec 10, 2007 | 16.28 | 17.03 | 16.10 | 16.54 | 891,318 | +0.27(+1.64%) |
Dec 07, 2007 | 15.99 | 16.37 | 15.61 | 16.27 | 441,398 | +0.28(+1.73%) |
Dec 06, 2007 | 14.36 | 16.05 | 13.83 | 16.00 | 780,170 | +1.58(+10.95%) |
Dec 05, 2007 | 14.77 | 14.78 | 14.11 | 14.42 | 349,557 | +0.00(+0.00%) |
Dec 04, 2007 | 15.17 | 15.17 | 14.31 | 14.42 | 408,272 | -1.22(-7.82%) |
Dec 03, 2007 | 13.33 | 15.64 | 13.32 | 15.64 | 400,724 | +2.15(+15.95%) |
Nov 30, 2007 | 14.19 | 14.31 | 13.42 | 13.49 | 689,856 | +0.22(+1.64%) |
Nov 29, 2007 | 13.69 | 14.30 | 12.97 | 13.27 | 471,688 | -0.75(-5.35%) |
Nov 28, 2007 | 12.59 | 14.25 | 12.59 | 14.02 | 641,846 | +1.54(+12.33%) |
Nov 27, 2007 | 12.81 | 13.23 | 11.84 | 12.49 | 1,145,049 | -0.19(-1.48%) |
Nov 26, 2007 | 13.67 | 13.85 | 12.58 | 12.67 | 637,229 | -1.42(-10.08%) |
Nov 23, 2007 | 14.14 | 14.41 | 14.04 | 14.09 | 96,153 | +0.08(+0.56%) |
Nov 21, 2007 | 14.90 | 14.90 | 13.62 | 14.01 | 480,624 | -0.89(-5.96%) |
Nov 20, 2007 | 14.71 | 15.04 | 13.89 | 14.90 | 548,247 | +0.28(+1.89%) |
Nov 19, 2007 | 14.57 | 14.76 | 13.86 | 14.63 | 379,152 | -0.13(-0.87%) |
Nov 16, 2007 | 14.46 | 14.98 | 13.89 | 14.76 | 377,159 | +0.36(+2.47%) |
Nov 15, 2007 | 14.54 | 14.86 | 14.01 | 14.40 | 480,970 | -0.31(-2.08%) |
Nov 14, 2007 | 15.17 | 15.85 | 14.60 | 14.71 | 532,404 | -0.39(-2.61%) |
Nov 13, 2007 | 14.80 | 15.52 | 14.56 | 15.10 | 575,249 | +0.42(+2.89%) |
Nov 12, 2007 | 16.64 | 16.64 | 14.50 | 14.68 | 587,357 | -0.99(-6.30%) |
Nov 09, 2007 | 15.79 | 15.98 | 15.24 | 15.66 | 544,093 | -0.40(-2.52%) |
Nov 08, 2007 | 17.04 | 17.23 | 15.59 | 16.07 | 675,810 | -0.97(-5.68%) |
Nov 07, 2007 | 16.41 | 17.04 | 16.33 | 17.04 | 277,213 | -0.05(-0.29%) |
Nov 06, 2007 | 16.34 | 17.08 | 16.04 | 17.08 | 383,545 | +0.55(+3.34%) |
Nov 05, 2007 | 15.84 | 17.75 | 15.79 | 16.53 | 793,743 | +0.04(+0.24%) |
Nov 02, 2007 | 15.30 | 16.52 | 14.61 | 16.49 | 716,136 | +1.19(+7.81%) |
Nov 01, 2007 | 15.30 | 15.73 | 14.83 | 15.30 | 631,837 | -0.58(-3.67%) |
Oct 31, 2007 | 16.59 | 17.02 | 15.30 | 15.88 | 902,667 | -0.75(-4.51%) |
Oct 30, 2007 | 15.14 | 16.63 | 14.87 | 16.63 | 505,955 | +1.13(+7.32%) |
Oct 29, 2007 | 15.58 | 16.17 | 14.77 | 15.50 | 619,881 | +0.05(+0.32%) |
Oct 26, 2007 | 16.03 | 16.78 | 15.30 | 15.45 | 1,015,235 | -0.34(-2.13%) |
Oct 25, 2007 | 15.34 | 16.07 | 14.58 | 15.78 | 914,522 | +0.22(+1.39%) |
Oct 24, 2007 | 14.38 | 15.67 | 14.06 | 15.56 | 721,708 | +1.13(+7.87%) |
Oct 23, 2007 | 14.64 | 15.30 | 14.04 | 14.43 | 792,126 | +0.51(+3.69%) |
Oct 22, 2007 | 13.11 | 14.56 | 12.93 | 13.92 | 887,064 | +0.81(+6.17%) |
Oct 19, 2007 | 13.13 | 13.82 | 13.08 | 13.11 | 551,489 | -0.12(-0.90%) |
Oct 18, 2007 | 13.73 | 13.73 | 13.18 | 13.23 | 598,705 | -0.57(-4.15%) |
Oct 17, 2007 | 14.51 | 14.71 | 13.70 | 13.80 | 684,827 | -0.51(-3.59%) |
Oct 16, 2007 | 14.89 | 15.26 | 14.31 | 14.31 | 400,014 | -0.91(-5.97%) |
Oct 15, 2007 | 15.52 | 15.70 | 14.80 | 15.22 | 479,247 | -0.30(-1.91%) |
Oct 12, 2007 | 15.91 | 16.00 | 15.21 | 15.52 | 278,733 | -0.38(-2.36%) |
Oct 11, 2007 | 15.78 | 16.09 | 15.57 | 15.89 | 581,075 | +0.32(+2.03%) |
Oct 10, 2007 | 15.35 | 15.66 | 15.11 | 15.57 | 566,485 | +0.29(+1.87%) |
Oct 09, 2007 | 15.82 | 15.82 | 15.06 | 15.29 | 776,219 | -0.51(-3.25%) |
Oct 08, 2007 | 17.16 | 17.16 | 15.75 | 15.80 | 415,010 | -1.22(-7.19%) |
Oct 05, 2007 | 16.37 | 17.27 | 15.70 | 17.03 | 934,381 | +0.93(+5.76%) |
Oct 04, 2007 | 16.91 | 16.99 | 15.52 | 16.10 | 734,576 | -0.41(-2.51%) |
Oct 03, 2007 | 15.98 | 16.93 | 15.65 | 16.51 | 1,018,475 | +0.53(+3.34%) |
Oct 02, 2007 | 14.72 | 16.18 | 14.72 | 15.98 | 1,219,802 | +1.48(+10.21%) |
Oct 01, 2007 | 14.01 | 14.56 | 13.87 | 14.50 | 785,844 | +0.56(+4.04%) |
Sep 28, 2007 | 14.04 | 14.56 | 13.70 | 13.94 | 650,378 | +0.02(+0.14%) |
Sep 27, 2007 | 14.07 | 15.01 | 13.83 | 13.92 | 1,045,631 | -0.06(-0.42%) |
Sep 26, 2007 | 15.05 | 15.14 | 13.87 | 13.98 | 870,853 | -0.84(-5.66%) |
Sep 25, 2007 | 14.65 | 15.30 | 14.41 | 14.81 | 1,130,741 | -0.14(-0.92%) |
Sep 24, 2007 | 16.60 | 16.61 | 14.80 | 14.95 | 1,445,950 | -1.49(-9.06%) |
Sep 21, 2007 | 17.47 | 17.49 | 16.35 | 16.44 | 1,483,641 | -0.88(-5.07%) |
Sep 20, 2007 | 18.85 | 18.95 | 17.03 | 17.32 | 862,949 | -1.47(-7.83%) |
Sep 19, 2007 | 19.05 | 20.47 | 18.35 | 18.79 | 1,565,610 | -0.09(-0.47%) |
Sep 18, 2007 | 17.98 | 18.98 | 17.02 | 18.88 | 965,993 | +1.17(+6.63%) |
Sep 17, 2007 | 17.03 | 17.78 | 16.79 | 17.71 | 853,324 | +0.53(+3.10%) |
Sep 14, 2007 | 16.68 | 17.17 | 16.27 | 17.17 | 667,096 | +0.13(+0.75%) |
Sep 13, 2007 | 17.20 | 17.37 | 16.86 | 17.04 | 490,595 | -0.04(-0.23%) |
Sep 12, 2007 | 16.68 | 17.34 | 16.48 | 17.08 | 843,496 | +0.31(+1.82%) |
Sep 11, 2007 | 15.80 | 16.78 | 15.80 | 16.78 | 388,160 | +1.04(+6.58%) |
Sep 10, 2007 | 16.86 | 17.02 | 15.55 | 15.74 | 595,564 | -1.27(-7.48%) |
Sep 07, 2007 | 16.01 | 17.02 | 16.01 | 17.02 | 322,504 | +0.50(+3.05%) |
Sep 06, 2007 | 17.00 | 17.03 | 16.36 | 16.51 | 340,742 | -0.41(-2.45%) |
Sep 05, 2007 | 17.72 | 17.77 | 16.66 | 16.93 | 596,172 | -1.14(-6.34%) |
Sep 04, 2007 | 17.65 | 18.47 | 17.58 | 18.07 | 559,595 | +0.19(+1.05%) |
Aug 31, 2007 | 17.30 | 17.90 | 17.23 | 17.88 | 1,105,208 | +1.19(+7.16%) |
Aug 30, 2007 | 16.04 | 16.74 | 15.89 | 16.69 | 596,374 | +0.45(+2.80%) |
Aug 29, 2007 | 16.28 | 16.53 | 15.45 | 16.24 | 788,580 | +0.26(+1.61%) |
Aug 28, 2007 | 16.96 | 17.04 | 15.67 | 15.98 | 1,150,194 | -1.08(-6.31%) |
Aug 27, 2007 | 18.74 | 18.95 | 17.03 | 17.05 | 845,716 | -1.69(-9.00%) |
Aug 24, 2007 | 18.05 | 19.20 | 17.91 | 18.74 | 658,079 | +0.34(+1.82%) |
Aug 23, 2007 | 19.45 | 19.71 | 18.32 | 18.41 | 742,074 | -1.03(-5.28%) |
Aug 22, 2007 | 19.56 | 20.13 | 18.81 | 19.43 | 790,606 | +0.09(+0.46%) |
Aug 21, 2007 | 19.10 | 19.48 | 18.32 | 19.34 | 815,025 | +0.10(+0.51%) |
Aug 20, 2007 | 18.59 | 19.51 | 18.35 | 19.25 | 855,148 | +0.59(+3.17%) |
Aug 17, 2007 | 17.96 | 19.62 | 16.44 | 18.65 | 1,236,925 | +2.16(+13.11%) |
Aug 16, 2007 | 15.41 | 17.09 | 15.31 | 16.49 | 1,635,908 | +0.69(+4.37%) |
Aug 15, 2007 | 18.79 | 19.06 | 15.32 | 15.80 | 1,611,204 | -3.08(-16.31%) |
Aug 14, 2007 | 19.77 | 19.88 | 18.60 | 18.88 | 856,161 | -0.96(-4.83%) |
Aug 13, 2007 | 19.89 | 20.42 | 18.65 | 19.84 | 767,303 | -0.05(-0.25%) |
Aug 10, 2007 | 20.37 | 21.09 | 19.32 | 19.89 | 1,561,152 | -0.48(-2.37%) |
Aug 09, 2007 | 19.54 | 21.64 | 18.55 | 20.37 | 2,371,815 | +0.66(+3.35%) |
Aug 08, 2007 | 18.03 | 22.28 | 17.93 | 19.71 | 3,439,742 | +1.90(+10.70%) |
Aug 07, 2007 | 16.63 | 17.89 | 16.28 | 17.80 | 1,391,875 | +1.04(+6.18%) |
Aug 06, 2007 | 17.10 | 17.27 | 15.46 | 16.77 | 1,544,940 | +0.06(+0.35%) |
Aug 03, 2007 | 16.98 | 18.27 | 16.59 | 16.71 | 1,878,464 | -1.56(-8.54%) |
Aug 02, 2007 | 18.19 | 18.90 | 18.05 | 18.27 | 1,776,765 | +0.26(+1.42%) |
Aug 01, 2007 | 18.55 | 19.25 | 16.19 | 18.01 | 2,990,095 | -1.23(-6.41%) |
Jul 31, 2007 | 19.55 | 19.88 | 19.10 | 19.25 | 1,578,992 | -0.19(-0.96%) |
Jul 30, 2007 | 19.60 | 19.74 | 19.15 | 19.43 | 1,146,879 | +0.18(+0.92%) |
Jul 27, 2007 | 19.36 | 19.68 | 18.63 | 19.26 | 1,715,705 | -0.17(-0.86%) |
Jul 26, 2007 | 19.96 | 20.13 | 18.95 | 19.42 | 1,729,262 | -1.36(-6.55%) |
Jul 25, 2007 | 21.96 | 21.96 | 20.33 | 20.79 | 1,420,050 | -0.38(-1.77%) |
Jul 24, 2007 | 21.91 | 22.03 | 20.98 | 21.16 | 1,508,928 | -1.08(-4.84%) |
Jul 23, 2007 | 23.54 | 23.69 | 22.21 | 22.24 | 1,120,609 | -1.37(-5.81%) |
Jul 20, 2007 | 23.65 | 23.77 | 23.01 | 23.61 | 1,270,259 | -0.10(-0.42%) |
Jul 19, 2007 | 23.84 | 24.08 | 23.62 | 23.71 | 381,574 | -0.05(-0.21%) |
Jul 18, 2007 | 24.28 | 24.66 | 23.37 | 23.76 | 1,128,248 | -0.81(-3.29%) |
Jul 17, 2007 | 25.12 | 25.17 | 24.44 | 24.57 | 1,125,776 | -0.56(-2.24%) |
Jul 16, 2007 | 25.35 | 25.65 | 24.93 | 25.13 | 786,452 | -0.28(-1.09%) |
Jul 13, 2007 | 24.90 | 25.66 | 24.73 | 25.40 | 1,284,850 | +0.60(+2.43%) |
Jul 12, 2007 | 24.51 | 24.94 | 24.21 | 24.80 | 921,412 | +0.37(+1.49%) |
Jul 11, 2007 | 24.34 | 24.60 | 23.91 | 24.44 | 983,521 | -0.05(-0.20%) |
Jul 10, 2007 | 25.64 | 25.64 | 24.43 | 24.49 | 1,643,120 | -1.44(-5.56%) |
Jul 09, 2007 | 26.25 | 26.25 | 25.82 | 25.93 | 1,318,488 | -0.45(-1.72%) |
Jul 06, 2007 | 25.17 | 26.61 | 25.42 | 26.38 | 1,356,396 | +0.61(+2.37%) |
Jul 05, 2007 | 25.72 | 25.87 | 25.36 | 25.77 | 712,488 | +0.10(+0.38%) |
Jul 03, 2007 | 26.30 | 26.62 | 25.66 | 25.67 | 632,039 | -0.55(-2.11%) |