Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.85 | 17.54 | 16.85 | 17.30 | 1,029,003 | +0.15(+0.87%) |
May 29, 2008 | 16.85 | 17.38 | 16.45 | 17.15 | 656,121 | -0.08(-0.46%) |
May 28, 2008 | 17.25 | 17.84 | 16.88 | 17.23 | 532,488 | +0.08(+0.47%) |
May 27, 2008 | 16.40 | 17.75 | 16.35 | 17.15 | 776,341 | +0.79(+4.83%) |
May 26, 2008 | 16.90 | 17.02 | 16.13 | 16.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.90 | 17.02 | 16.13 | 16.36 | 837,234 | -0.68(-3.99%) |
May 22, 2008 | 17.65 | 17.75 | 16.81 | 17.04 | 882,786 | -0.24(-1.39%) |
May 21, 2008 | 18.79 | 18.79 | 16.86 | 17.28 | 712,323 | -1.50(-7.99%) |
May 20, 2008 | 19.66 | 19.72 | 18.51 | 18.78 | 550,664 | -1.12(-5.63%) |
May 19, 2008 | 19.86 | 20.87 | 19.41 | 19.90 | 809,447 | +0.01(+0.05%) |
May 16, 2008 | 20.18 | 20.39 | 19.32 | 19.89 | 808,588 | +0.09(+0.45%) |
May 15, 2008 | 19.10 | 19.99 | 18.76 | 19.80 | 855,955 | +0.70(+3.66%) |
May 14, 2008 | 17.50 | 19.13 | 17.50 | 19.10 | 1,274,818 | +1.42(+8.03%) |
May 13, 2008 | 17.56 | 17.91 | 17.14 | 17.68 | 608,780 | +0.02(+0.11%) |
May 12, 2008 | 17.14 | 17.91 | 16.79 | 17.66 | 533,263 | +0.43(+2.50%) |
May 09, 2008 | 16.85 | 17.78 | 16.85 | 17.23 | 548,520 | +0.07(+0.41%) |
May 08, 2008 | 18.52 | 19.09 | 16.84 | 17.16 | 1,209,358 | -1.24(-6.74%) |
May 07, 2008 | 19.00 | 19.39 | 18.28 | 18.40 | 984,042 | -0.76(-3.97%) |
May 06, 2008 | 19.01 | 19.41 | 18.48 | 19.16 | 731,016 | -0.32(-1.64%) |
May 05, 2008 | 19.93 | 20.20 | 19.37 | 19.48 | 601,720 | -0.47(-2.36%) |
May 02, 2008 | 20.13 | 20.73 | 19.40 | 19.95 | 623,231 | -0.11(-0.55%) |
May 01, 2008 | 19.08 | 20.43 | 18.65 | 20.06 | 1,094,794 | +1.09(+5.75%) |
Apr 30, 2008 | 21.50 | 21.83 | 18.84 | 18.97 | 1,943,628 | -2.55(-11.85%) |
Apr 29, 2008 | 21.95 | 21.95 | 20.59 | 21.52 | 1,109,244 | -0.31(-1.42%) |
Apr 28, 2008 | 20.73 | 21.96 | 20.11 | 21.83 | 1,142,075 | +1.03(+4.95%) |
Apr 25, 2008 | 20.67 | 21.10 | 20.00 | 20.80 | 891,163 | +0.17(+0.82%) |
Apr 24, 2008 | 19.88 | 20.75 | 18.82 | 20.63 | 1,218,771 | +0.82(+4.14%) |
Apr 23, 2008 | 20.64 | 20.64 | 19.65 | 19.81 | 1,017,275 | -0.70(-3.41%) |
Apr 22, 2008 | 20.01 | 20.58 | 19.91 | 20.51 | 1,967,589 | +0.51(+2.55%) |
Apr 21, 2008 | 20.35 | 20.36 | 20.00 | 20.00 | 1,416,439 | -0.35(-1.72%) |
Apr 18, 2008 | 20.36 | 20.49 | 20.13 | 20.35 | 4,119,122 | -0.54(-2.58%) |
Apr 17, 2008 | 21.39 | 21.61 | 20.48 | 20.89 | 941,944 | -1.59(-7.07%) |
Apr 16, 2008 | 21.11 | 22.82 | 20.58 | 22.48 | 910,739 | +1.59(+7.61%) |
Apr 15, 2008 | 20.16 | 21.00 | 19.90 | 20.89 | 610,254 | +0.89(+4.45%) |
Apr 14, 2008 | 20.36 | 20.89 | 19.64 | 20.00 | 469,808 | -0.39(-1.91%) |
Apr 11, 2008 | 20.49 | 21.29 | 19.21 | 20.39 | 1,109,484 | -0.31(-1.50%) |
Apr 10, 2008 | 19.49 | 21.20 | 19.20 | 20.70 | 849,918 | +1.21(+6.21%) |
Apr 09, 2008 | 20.90 | 21.50 | 19.35 | 19.49 | 639,059 | -1.41(-6.75%) |
Apr 08, 2008 | 22.55 | 22.55 | 20.10 | 20.90 | 947,687 | -0.94(-4.30%) |
Apr 07, 2008 | 22.08 | 23.12 | 21.65 | 21.84 | 1,068,021 | -0.25(-1.13%) |
Apr 04, 2008 | 22.76 | 23.40 | 21.98 | 22.09 | 1,263,516 | -0.69(-3.03%) |
Apr 03, 2008 | 22.19 | 24.49 | 19.95 | 22.78 | 1,487,567 | +0.82(+3.73%) |
Apr 02, 2008 | 21.24 | 22.34 | 20.86 | 21.96 | 1,536,874 | +0.81(+3.83%) |
Apr 01, 2008 | 20.51 | 21.19 | 19.72 | 21.15 | 1,198,150 | +1.83(+9.47%) |
Mar 31, 2008 | 18.26 | 19.75 | 18.26 | 19.32 | 813,369 | +1.06(+5.81%) |
Mar 28, 2008 | 18.16 | 19.25 | 17.91 | 18.26 | 845,896 | -0.57(-3.03%) |
Mar 27, 2008 | 18.88 | 19.92 | 18.12 | 18.83 | 976,195 | +0.01(+0.05%) |
Mar 26, 2008 | 20.73 | 21.30 | 18.52 | 18.82 | 1,070,383 | -2.05(-9.82%) |
Mar 25, 2008 | 19.21 | 20.87 | 19.04 | 20.87 | 1,538,635 | +1.97(+10.42%) |
Mar 24, 2008 | 18.20 | 20.10 | 18.08 | 18.90 | 1,492,987 | +0.86(+4.77%) |
Mar 21, 2008 | 16.02 | 18.50 | 16.02 | 18.04 | 1,967,685 | +0.00(+0.00%) |
Mar 20, 2008 | 16.02 | 18.50 | 16.02 | 18.04 | 1,967,685 | +2.08(+13.03%) |
Mar 19, 2008 | 15.66 | 16.79 | 15.65 | 15.96 | 1,132,615 | +0.38(+2.44%) |
Mar 18, 2008 | 15.39 | 16.49 | 14.41 | 15.58 | 1,461,769 | +1.19(+8.27%) |
Mar 17, 2008 | 14.27 | 15.52 | 13.99 | 14.39 | 1,230,139 | -0.27(-1.84%) |
Mar 14, 2008 | 15.80 | 16.00 | 14.24 | 14.66 | 935,008 | -1.03(-6.56%) |
Mar 13, 2008 | 13.32 | 16.15 | 13.05 | 15.69 | 1,597,617 | +1.90(+13.78%) |
Mar 12, 2008 | 14.30 | 14.93 | 13.56 | 13.79 | 523,756 | -0.45(-3.16%) |
Mar 11, 2008 | 13.03 | 14.73 | 12.51 | 14.24 | 848,507 | +1.59(+12.57%) |
Mar 10, 2008 | 13.01 | 13.78 | 12.40 | 12.65 | 507,463 | -0.29(-2.24%) |
Mar 07, 2008 | 12.85 | 14.09 | 12.50 | 12.94 | 897,057 | -0.11(-0.84%) |
Mar 06, 2008 | 14.29 | 14.53 | 12.96 | 13.05 | 690,337 | -1.36(-9.44%) |
Mar 05, 2008 | 14.65 | 15.28 | 13.85 | 14.41 | 703,202 | -0.11(-0.76%) |
Mar 04, 2008 | 14.09 | 15.33 | 13.81 | 14.52 | 900,998 | +0.14(+0.97%) |
Mar 03, 2008 | 15.00 | 15.00 | 14.07 | 14.38 | 665,196 | -0.76(-5.02%) |
Feb 29, 2008 | 15.96 | 16.00 | 14.85 | 15.14 | 568,882 | -1.07(-6.60%) |
Feb 28, 2008 | 16.95 | 17.09 | 16.01 | 16.21 | 576,204 | -0.87(-5.09%) |
Feb 27, 2008 | 16.80 | 17.90 | 16.51 | 17.08 | 787,136 | +0.24(+1.43%) |
Feb 26, 2008 | 16.27 | 18.30 | 16.23 | 16.84 | 1,593,624 | +0.34(+2.06%) |
Feb 25, 2008 | 15.10 | 16.55 | 14.90 | 16.50 | 802,909 | +1.43(+9.49%) |
Feb 22, 2008 | 14.85 | 15.38 | 14.25 | 15.07 | 353,278 | +0.27(+1.82%) |
Feb 21, 2008 | 15.62 | 16.19 | 14.75 | 14.80 | 655,539 | -0.73(-4.70%) |
Feb 20, 2008 | 14.31 | 15.72 | 13.66 | 15.53 | 1,082,694 | +2.40(+18.28%) |
Feb 19, 2008 | 12.96 | 13.86 | 12.91 | 13.13 | 452,902 | +0.07(+0.54%) |
Feb 18, 2008 | 13.49 | 13.49 | 12.35 | 13.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.49 | 13.49 | 12.35 | 13.06 | 623,146 | -0.43(-3.19%) |
Feb 14, 2008 | 14.28 | 14.41 | 13.49 | 13.49 | 436,448 | -0.82(-5.73%) |
Feb 13, 2008 | 14.42 | 14.74 | 13.90 | 14.31 | 324,871 | +0.42(+3.02%) |
Feb 12, 2008 | 13.74 | 15.02 | 13.60 | 13.89 | 699,601 | +0.24(+1.76%) |
Feb 11, 2008 | 13.48 | 14.47 | 12.78 | 13.65 | 550,834 | +0.15(+1.11%) |
Feb 08, 2008 | 13.49 | 13.75 | 13.20 | 13.50 | 515,291 | -0.05(-0.37%) |
Feb 07, 2008 | 13.25 | 14.89 | 13.16 | 13.55 | 1,026,571 | +0.30(+2.26%) |
Feb 06, 2008 | 14.09 | 15.50 | 13.16 | 13.25 | 913,319 | -0.81(-5.76%) |
Feb 05, 2008 | 14.72 | 15.82 | 13.94 | 14.06 | 1,091,544 | -1.00(-6.64%) |
Feb 04, 2008 | 17.36 | 17.36 | 14.86 | 15.06 | 841,738 | -2.23(-12.90%) |
Feb 01, 2008 | 16.08 | 17.68 | 15.50 | 17.29 | 1,265,151 | +1.25(+7.79%) |
Jan 31, 2008 | 13.01 | 16.21 | 12.97 | 16.04 | 1,678,442 | +2.43(+17.85%) |
Jan 30, 2008 | 14.49 | 14.99 | 13.51 | 13.61 | 1,352,205 | -0.83(-5.75%) |
Jan 29, 2008 | 11.88 | 14.57 | 11.88 | 14.44 | 1,940,432 | +2.48(+20.74%) |
Jan 28, 2008 | 10.84 | 12.02 | 10.10 | 11.96 | 1,012,935 | +1.12(+10.33%) |
Jan 25, 2008 | 11.15 | 11.55 | 10.50 | 10.84 | 1,094,304 | -0.03(-0.28%) |
Jan 24, 2008 | 10.65 | 11.87 | 10.00 | 10.87 | 1,098,839 | +0.09(+0.83%) |
Jan 23, 2008 | 8.590 | 11.16 | 8.400 | 10.78 | 1,633,421 | +2.18(+25.35%) |
Jan 22, 2008 | 7.520 | 8.730 | 7.040 | 8.600 | 1,211,928 | +0.78(+9.97%) |
Jan 21, 2008 | 9.200 | 9.200 | 7.720 | 7.820 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.200 | 9.200 | 7.720 | 7.820 | 845,711 | -0.59(-7.02%) |
Jan 17, 2008 | 8.450 | 8.520 | 7.910 | 8.410 | 616,400 | +0.35(+4.34%) |
Jan 16, 2008 | 7.870 | 8.720 | 7.770 | 8.060 | 673,935 | +0.15(+1.90%) |
Jan 15, 2008 | 8.550 | 8.550 | 7.800 | 7.910 | 650,257 | -0.78(-8.98%) |
Jan 14, 2008 | 8.870 | 8.990 | 8.400 | 8.690 | 651,045 | -0.09(-1.03%) |
Jan 11, 2008 | 8.910 | 9.240 | 8.550 | 8.780 | 1,043,935 | -0.12(-1.35%) |
Jan 10, 2008 | 9.090 | 9.560 | 8.750 | 8.900 | 2,365,677 | -0.30(-3.26%) |
Jan 09, 2008 | 9.780 | 9.950 | 8.830 | 9.200 | 1,024,647 | -0.62(-6.31%) |
Jan 08, 2008 | 11.44 | 11.54 | 9.750 | 9.820 | 1,037,260 | -1.65(-14.39%) |
Jan 07, 2008 | 12.00 | 12.10 | 11.26 | 11.47 | 660,465 | -0.38(-3.21%) |
Jan 04, 2008 | 13.23 | 13.23 | 11.51 | 11.85 | 974,241 | -1.14(-8.78%) |
Jan 03, 2008 | 13.67 | 13.95 | 12.55 | 12.99 | 746,161 | -0.70(-5.11%) |
Jan 02, 2008 | 14.56 | 14.79 | 13.60 | 13.69 | 472,243 | -0.88(-6.04%) |
Jan 01, 2008 | 14.57 | 15.10 | 13.90 | 14.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.57 | 15.10 | 13.90 | 14.57 | 757,197 | -0.28(-1.89%) |
Dec 28, 2007 | 15.75 | 15.75 | 14.80 | 14.85 | 453,565 | -0.45(-2.94%) |
Dec 27, 2007 | 15.67 | 16.33 | 15.20 | 15.30 | 651,735 | -0.51(-3.23%) |
Dec 26, 2007 | 16.22 | 16.64 | 15.55 | 15.81 | 560,135 | -0.67(-4.07%) |
Dec 24, 2007 | 16.15 | 17.40 | 16.15 | 16.48 | 511,950 | -1.22(-6.89%) |
Dec 21, 2007 | 15.53 | 17.70 | 14.56 | 17.70 | 1,668,877 | +2.53(+16.68%) |
Dec 20, 2007 | 15.29 | 15.38 | 14.52 | 15.17 | 388,700 | -0.23(-1.49%) |
Dec 19, 2007 | 14.50 | 15.55 | 14.30 | 15.40 | 692,891 | +0.57(+3.84%) |
Dec 18, 2007 | 15.05 | 15.21 | 14.69 | 14.83 | 622,900 | +0.33(+2.28%) |
Dec 17, 2007 | 14.78 | 15.30 | 14.27 | 14.50 | 545,550 | -0.60(-3.97%) |
Dec 14, 2007 | 15.15 | 15.25 | 14.61 | 15.10 | 502,100 | -0.20(-1.31%) |
Dec 13, 2007 | 15.94 | 15.98 | 15.04 | 15.30 | 524,724 | -0.68(-4.26%) |
Dec 12, 2007 | 16.51 | 17.12 | 15.76 | 15.98 | 716,225 | +0.00(+0.00%) |
Dec 11, 2007 | 16.87 | 17.10 | 14.95 | 15.98 | 760,679 | -0.78(-4.65%) |
Dec 10, 2007 | 16.50 | 17.25 | 16.31 | 16.76 | 879,699 | +0.27(+1.64%) |
Dec 07, 2007 | 16.20 | 16.59 | 15.82 | 16.49 | 435,644 | +0.28(+1.73%) |
Dec 06, 2007 | 14.55 | 16.26 | 14.01 | 16.21 | 770,000 | +1.60(+10.95%) |
Dec 05, 2007 | 14.96 | 14.98 | 14.30 | 14.61 | 345,000 | +0.00(+0.00%) |
Dec 04, 2007 | 15.37 | 15.37 | 14.50 | 14.61 | 402,950 | -1.24(-7.82%) |
Dec 03, 2007 | 13.51 | 15.85 | 13.50 | 15.85 | 395,500 | +2.18(+15.95%) |
Nov 30, 2007 | 14.38 | 14.50 | 13.60 | 13.67 | 680,863 | +0.22(+1.64%) |
Nov 29, 2007 | 13.87 | 14.49 | 13.14 | 13.45 | 465,539 | -0.76(-5.35%) |
Nov 28, 2007 | 12.76 | 14.44 | 12.76 | 14.21 | 633,479 | +1.56(+12.33%) |
Nov 27, 2007 | 12.98 | 13.40 | 12.00 | 12.65 | 1,130,122 | -0.19(-1.48%) |
Nov 26, 2007 | 13.85 | 14.03 | 12.75 | 12.84 | 628,922 | -1.44(-10.08%) |
Nov 23, 2007 | 14.33 | 14.60 | 14.23 | 14.28 | 94,900 | +0.08(+0.56%) |
Nov 21, 2007 | 15.10 | 15.10 | 13.80 | 14.20 | 474,359 | -0.90(-5.96%) |
Nov 20, 2007 | 14.90 | 15.24 | 14.07 | 15.10 | 541,100 | +0.28(+1.89%) |
Nov 19, 2007 | 14.76 | 14.95 | 14.04 | 14.82 | 374,210 | -0.13(-0.87%) |
Nov 16, 2007 | 14.65 | 15.18 | 14.07 | 14.95 | 372,243 | +0.36(+2.47%) |
Nov 15, 2007 | 14.73 | 15.06 | 14.20 | 14.59 | 474,700 | -0.31(-2.08%) |
Nov 14, 2007 | 15.37 | 16.06 | 14.79 | 14.90 | 525,464 | -0.40(-2.61%) |
Nov 13, 2007 | 15.00 | 15.73 | 14.75 | 15.30 | 567,750 | +0.43(+2.89%) |
Nov 12, 2007 | 16.86 | 16.86 | 14.69 | 14.87 | 579,700 | -1.00(-6.30%) |
Nov 09, 2007 | 16.00 | 16.19 | 15.44 | 15.87 | 537,000 | -0.41(-2.52%) |
Nov 08, 2007 | 17.26 | 17.46 | 15.80 | 16.28 | 667,000 | -0.98(-5.68%) |
Nov 07, 2007 | 16.63 | 17.26 | 16.55 | 17.26 | 273,600 | -0.05(-0.29%) |
Nov 06, 2007 | 16.56 | 17.31 | 16.25 | 17.31 | 378,545 | +0.56(+3.34%) |
Nov 05, 2007 | 16.05 | 17.98 | 16.00 | 16.75 | 783,396 | +0.04(+0.24%) |
Nov 02, 2007 | 15.50 | 16.74 | 14.80 | 16.71 | 706,800 | +1.21(+7.81%) |
Nov 01, 2007 | 15.50 | 15.94 | 15.03 | 15.50 | 623,600 | -0.59(-3.67%) |
Oct 31, 2007 | 16.81 | 17.24 | 15.50 | 16.09 | 890,900 | -0.76(-4.51%) |
Oct 30, 2007 | 15.34 | 16.85 | 15.07 | 16.85 | 499,360 | +1.15(+7.32%) |
Oct 29, 2007 | 15.79 | 16.38 | 14.97 | 15.70 | 611,800 | +0.05(+0.32%) |
Oct 26, 2007 | 16.24 | 17.00 | 15.50 | 15.65 | 1,002,000 | -0.34(-2.13%) |
Oct 25, 2007 | 15.54 | 16.28 | 14.77 | 15.99 | 902,600 | +0.22(+1.40%) |
Oct 24, 2007 | 14.57 | 15.88 | 14.25 | 15.77 | 712,300 | +1.15(+7.87%) |
Oct 23, 2007 | 14.83 | 15.50 | 14.23 | 14.62 | 781,800 | +0.52(+3.69%) |
Oct 22, 2007 | 13.28 | 14.75 | 13.10 | 14.10 | 875,500 | +0.82(+6.17%) |
Oct 19, 2007 | 13.30 | 14.00 | 13.25 | 13.28 | 544,300 | -0.12(-0.90%) |
Oct 18, 2007 | 13.91 | 13.91 | 13.35 | 13.40 | 590,900 | -0.58(-4.15%) |
Oct 17, 2007 | 14.70 | 14.90 | 13.88 | 13.98 | 675,900 | -0.52(-3.59%) |
Oct 16, 2007 | 15.09 | 15.46 | 14.50 | 14.50 | 394,800 | -0.92(-5.97%) |
Oct 15, 2007 | 15.72 | 15.91 | 15.00 | 15.42 | 473,000 | -0.30(-1.91%) |
Oct 12, 2007 | 16.12 | 16.21 | 15.41 | 15.72 | 275,100 | -0.38(-2.36%) |
Oct 11, 2007 | 15.99 | 16.30 | 15.78 | 16.10 | 573,500 | +0.32(+2.03%) |
Oct 10, 2007 | 15.55 | 15.87 | 15.31 | 15.78 | 559,100 | +0.29(+1.87%) |
Oct 09, 2007 | 16.03 | 16.03 | 15.26 | 15.49 | 766,100 | -0.52(-3.25%) |
Oct 08, 2007 | 17.39 | 17.39 | 15.96 | 16.01 | 409,600 | -1.24(-7.19%) |
Oct 05, 2007 | 16.59 | 17.50 | 15.91 | 17.25 | 922,200 | +0.94(+5.76%) |
Oct 04, 2007 | 17.13 | 17.21 | 15.73 | 16.31 | 725,000 | -0.42(-2.51%) |
Oct 03, 2007 | 16.19 | 17.15 | 15.86 | 16.73 | 1,005,198 | +0.54(+3.34%) |
Oct 02, 2007 | 14.91 | 16.39 | 14.91 | 16.19 | 1,203,900 | +1.50(+10.21%) |
Oct 01, 2007 | 14.20 | 14.75 | 14.05 | 14.69 | 775,600 | +0.57(+4.04%) |
Sep 28, 2007 | 14.23 | 14.75 | 13.88 | 14.12 | 641,900 | +0.02(+0.14%) |
Sep 27, 2007 | 14.26 | 15.21 | 14.01 | 14.10 | 1,032,000 | -0.06(-0.42%) |
Sep 26, 2007 | 15.25 | 15.34 | 14.05 | 14.16 | 859,500 | -0.85(-5.66%) |
Sep 25, 2007 | 14.84 | 15.50 | 14.60 | 15.01 | 1,116,000 | -0.14(-0.92%) |
Sep 24, 2007 | 16.82 | 16.83 | 15.00 | 15.15 | 1,427,100 | -1.51(-9.06%) |
Sep 21, 2007 | 17.70 | 17.72 | 16.57 | 16.66 | 1,464,300 | -0.89(-5.07%) |
Sep 20, 2007 | 19.10 | 19.20 | 17.25 | 17.55 | 851,700 | -1.49(-7.83%) |
Sep 19, 2007 | 19.30 | 20.74 | 18.59 | 19.04 | 1,545,200 | -0.09(-0.47%) |
Sep 18, 2007 | 18.22 | 19.23 | 17.24 | 19.13 | 953,400 | +1.19(+6.63%) |
Sep 17, 2007 | 17.25 | 18.01 | 17.01 | 17.94 | 842,200 | +0.54(+3.10%) |
Sep 14, 2007 | 16.90 | 17.40 | 16.48 | 17.40 | 658,400 | +0.13(+0.75%) |
Sep 13, 2007 | 17.43 | 17.60 | 17.08 | 17.27 | 484,200 | -0.04(-0.23%) |
Sep 12, 2007 | 16.90 | 17.57 | 16.70 | 17.31 | 832,500 | +0.31(+1.82%) |
Sep 11, 2007 | 16.01 | 17.00 | 16.01 | 17.00 | 383,100 | +1.05(+6.58%) |
Sep 10, 2007 | 17.08 | 17.24 | 15.76 | 15.95 | 587,800 | -1.29(-7.48%) |
Sep 07, 2007 | 16.22 | 17.24 | 16.22 | 17.24 | 318,300 | +0.51(+3.05%) |
Sep 06, 2007 | 17.22 | 17.25 | 16.58 | 16.73 | 336,300 | -0.42(-2.45%) |
Sep 05, 2007 | 17.95 | 18.00 | 16.88 | 17.15 | 588,400 | -1.16(-6.34%) |
Sep 04, 2007 | 17.88 | 18.71 | 17.81 | 18.31 | 552,300 | +0.19(+1.05%) |
Aug 31, 2007 | 17.53 | 18.14 | 17.46 | 18.12 | 1,090,800 | +1.21(+7.16%) |
Aug 30, 2007 | 16.25 | 16.96 | 16.10 | 16.91 | 588,600 | +0.46(+2.80%) |
Aug 29, 2007 | 16.50 | 16.75 | 15.65 | 16.45 | 778,300 | +0.26(+1.61%) |
Aug 28, 2007 | 17.18 | 17.26 | 15.88 | 16.19 | 1,135,200 | -1.09(-6.31%) |
Aug 27, 2007 | 18.99 | 19.20 | 17.25 | 17.28 | 834,691 | -1.71(-9.00%) |
Aug 24, 2007 | 18.29 | 19.45 | 18.15 | 18.99 | 649,500 | +0.34(+1.82%) |
Aug 23, 2007 | 19.71 | 19.97 | 18.56 | 18.65 | 732,400 | -1.04(-5.28%) |
Aug 22, 2007 | 19.82 | 20.40 | 19.06 | 19.69 | 780,300 | +0.09(+0.46%) |
Aug 21, 2007 | 19.35 | 19.74 | 18.56 | 19.60 | 804,400 | +0.10(+0.51%) |
Aug 20, 2007 | 18.84 | 19.77 | 18.59 | 19.50 | 844,000 | +0.60(+3.17%) |
Aug 17, 2007 | 18.20 | 19.88 | 16.66 | 18.90 | 1,220,800 | +2.19(+13.11%) |
Aug 16, 2007 | 15.61 | 17.32 | 15.51 | 16.71 | 1,614,582 | +0.70(+4.37%) |
Aug 15, 2007 | 19.04 | 19.31 | 15.52 | 16.01 | 1,590,200 | -3.12(-16.31%) |
Aug 14, 2007 | 20.03 | 20.14 | 18.85 | 19.13 | 845,000 | -0.97(-4.83%) |
Aug 13, 2007 | 20.15 | 20.69 | 18.90 | 20.10 | 757,300 | -0.05(-0.25%) |
Aug 10, 2007 | 20.64 | 21.37 | 19.58 | 20.15 | 1,540,800 | -0.49(-2.37%) |
Aug 09, 2007 | 19.80 | 21.93 | 18.79 | 20.64 | 2,340,895 | +0.67(+3.36%) |
Aug 08, 2007 | 18.27 | 22.57 | 18.17 | 19.97 | 3,394,900 | +1.93(+10.70%) |
Aug 07, 2007 | 16.85 | 18.13 | 16.50 | 18.04 | 1,373,730 | +1.05(+6.18%) |
Aug 06, 2007 | 17.33 | 17.50 | 15.66 | 16.99 | 1,524,800 | +0.06(+0.35%) |
Aug 03, 2007 | 17.20 | 18.51 | 16.81 | 16.93 | 1,853,976 | -1.58(-8.54%) |
Aug 02, 2007 | 18.43 | 19.15 | 18.29 | 18.51 | 1,753,602 | +0.26(+1.42%) |
Aug 01, 2007 | 18.79 | 19.50 | 16.40 | 18.25 | 2,951,115 | -1.25(-6.41%) |
Jul 31, 2007 | 19.81 | 20.14 | 19.35 | 19.50 | 1,558,408 | -0.19(-0.96%) |
Jul 30, 2007 | 19.86 | 20.00 | 19.40 | 19.69 | 1,131,928 | +0.18(+0.92%) |
Jul 27, 2007 | 19.62 | 19.94 | 18.88 | 19.51 | 1,693,338 | -0.17(-0.86%) |
Jul 26, 2007 | 20.22 | 20.40 | 19.20 | 19.68 | 1,706,719 | -1.38(-6.55%) |
Jul 25, 2007 | 22.25 | 22.25 | 20.60 | 21.06 | 1,401,538 | -0.38(-1.77%) |
Jul 24, 2007 | 22.20 | 22.32 | 21.26 | 21.44 | 1,489,257 | -1.09(-4.84%) |
Jul 23, 2007 | 23.85 | 24.00 | 22.50 | 22.53 | 1,106,000 | -1.39(-5.81%) |
Jul 20, 2007 | 23.96 | 24.08 | 23.31 | 23.92 | 1,253,700 | -0.10(-0.42%) |
Jul 19, 2007 | 24.16 | 24.40 | 23.93 | 24.02 | 376,600 | -0.05(-0.21%) |
Jul 18, 2007 | 24.60 | 24.99 | 23.68 | 24.07 | 1,113,540 | -0.82(-3.29%) |
Jul 17, 2007 | 25.45 | 25.50 | 24.76 | 24.89 | 1,111,100 | -0.57(-2.24%) |
Jul 16, 2007 | 25.68 | 25.99 | 25.26 | 25.46 | 776,200 | -0.28(-1.09%) |
Jul 13, 2007 | 25.23 | 26.00 | 25.06 | 25.74 | 1,268,100 | +0.61(+2.43%) |
Jul 12, 2007 | 24.83 | 25.27 | 24.53 | 25.13 | 909,400 | +0.37(+1.49%) |
Jul 11, 2007 | 24.66 | 24.92 | 24.23 | 24.76 | 970,700 | -0.05(-0.20%) |
Jul 10, 2007 | 25.98 | 25.98 | 24.75 | 24.81 | 1,621,700 | -1.46(-5.56%) |
Jul 09, 2007 | 26.60 | 26.60 | 26.16 | 26.27 | 1,301,300 | -0.46(-1.72%) |
Jul 06, 2007 | 25.50 | 26.96 | 25.76 | 26.73 | 1,338,714 | +0.62(+2.37%) |
Jul 05, 2007 | 26.06 | 26.21 | 25.69 | 26.11 | 703,200 | +0.10(+0.38%) |
Jul 03, 2007 | 26.65 | 26.97 | 26.00 | 26.01 | 623,800 | -0.56(-2.11%) |
Jul 02, 2007 | 26.74 | 26.75 | 26.00 | 26.57 | 1,039,578 | -0.18(-0.67%) |
Jun 29, 2007 | 27.67 | 27.74 | 26.54 | 26.75 | 838,300 | -0.78(-2.83%) |
Jun 28, 2007 | 27.60 | 27.98 | 27.42 | 27.53 | 683,400 | -0.49(-1.75%) |
Jun 27, 2007 | 27.11 | 28.02 | 26.71 | 28.02 | 771,883 | +0.91(+3.36%) |
Jun 26, 2007 | 27.65 | 28.00 | 27.00 | 27.11 | 777,000 | -0.54(-1.95%) |
Jun 25, 2007 | 27.90 | 28.37 | 27.46 | 27.65 | 710,867 | -0.30(-1.07%) |
Jun 22, 2007 | 28.77 | 28.78 | 27.67 | 27.95 | 975,300 | -0.92(-3.19%) |
Jun 21, 2007 | 28.75 | 29.03 | 28.26 | 28.87 | 603,700 | +0.12(+0.42%) |
Jun 20, 2007 | 29.25 | 29.37 | 28.75 | 28.75 | 794,000 | -0.43(-1.47%) |
Jun 19, 2007 | 29.39 | 29.50 | 28.75 | 29.18 | 680,600 | -0.20(-0.68%) |
Jun 18, 2007 | 29.82 | 29.99 | 29.07 | 29.38 | 724,500 | -0.44(-1.48%) |
Jun 15, 2007 | 30.35 | 30.56 | 29.74 | 29.82 | 794,000 | -0.07(-0.23%) |
Jun 14, 2007 | 29.80 | 30.17 | 29.57 | 29.89 | 597,800 | +0.09(+0.30%) |
Jun 13, 2007 | 30.00 | 30.38 | 29.20 | 29.80 | 848,100 | -0.02(-0.07%) |
Jun 12, 2007 | 30.37 | 30.50 | 29.68 | 29.82 | 935,800 | -0.65(-2.13%) |
Jun 11, 2007 | 32.00 | 32.00 | 30.36 | 30.47 | 1,054,600 | -1.65(-5.14%) |
Jun 08, 2007 | 31.25 | 32.23 | 30.49 | 32.12 | 1,323,710 | +0.87(+2.78%) |
Jun 07, 2007 | 33.10 | 32.55 | 31.07 | 31.25 | 1,692,100 | -1.85(-5.59%) |
Jun 06, 2007 | 34.63 | 33.75 | 33.00 | 33.10 | 739,800 | -0.90(-2.65%) |
Jun 05, 2007 | 34.62 | 34.68 | 33.75 | 34.00 | 700,500 | -0.85(-2.44%) |
Jun 04, 2007 | 34.46 | 35.08 | 34.10 | 34.85 | 521,300 | +0.39(+1.13%) |