Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.96 | 20.96 | 20.48 | 20.71 | 519,181 | +0.15(+0.72%) |
Mar 28, 2008 | 20.75 | 20.88 | 20.45 | 20.57 | 1,138,728 | +0.18(+0.86%) |
Mar 27, 2008 | 20.35 | 20.50 | 19.94 | 20.39 | 1,671,170 | +0.45(+2.23%) |
Mar 26, 2008 | 20.43 | 20.43 | 19.37 | 19.94 | 2,628,789 | -1.50(-7.01%) |
Mar 25, 2008 | 21.52 | 21.64 | 20.85 | 21.45 | 1,314,340 | -0.07(-0.34%) |
Mar 24, 2008 | 21.16 | 21.86 | 21.16 | 21.52 | 1,448,063 | +0.39(+1.84%) |
Mar 21, 2008 | 20.87 | 21.22 | 20.68 | 21.13 | 723,846 | +0.00(+0.00%) |
Mar 20, 2008 | 20.87 | 21.22 | 20.68 | 21.13 | 723,846 | +0.76(+3.73%) |
Mar 19, 2008 | 20.96 | 21.08 | 20.18 | 20.37 | 1,494,609 | -1.40(-6.43%) |
Mar 18, 2008 | 20.43 | 21.80 | 20.43 | 21.77 | 1,236,126 | +1.90(+9.57%) |
Mar 17, 2008 | 19.78 | 20.11 | 19.55 | 19.87 | 1,262,163 | -0.23(-1.15%) |
Mar 14, 2008 | 20.40 | 20.64 | 19.83 | 20.10 | 1,508,710 | -0.60(-2.91%) |
Mar 13, 2008 | 20.35 | 20.97 | 19.94 | 20.70 | 2,635,784 | +0.09(+0.45%) |
Mar 12, 2008 | 21.54 | 21.74 | 20.30 | 20.61 | 4,575,742 | -2.19(-9.60%) |
Mar 11, 2008 | 22.62 | 22.96 | 22.46 | 22.80 | 1,332,110 | +1.31(+6.09%) |
Mar 10, 2008 | 22.15 | 22.18 | 21.41 | 21.49 | 1,286,527 | -0.82(-3.66%) |
Mar 07, 2008 | 22.44 | 23.06 | 22.17 | 22.31 | 1,432,709 | -0.46(-2.04%) |
Mar 06, 2008 | 22.81 | 23.45 | 22.76 | 22.77 | 1,504,492 | +0.07(+0.33%) |
Mar 05, 2008 | 22.34 | 22.88 | 22.32 | 22.70 | 1,916,423 | +0.68(+3.08%) |
Mar 04, 2008 | 22.22 | 22.22 | 21.50 | 22.02 | 1,358,971 | +0.12(+0.55%) |
Mar 03, 2008 | 22.09 | 22.10 | 21.62 | 21.90 | 545,202 | -0.05(-0.21%) |
Feb 29, 2008 | 22.29 | 22.54 | 21.81 | 21.95 | 1,145,520 | -0.83(-3.63%) |
Feb 28, 2008 | 22.49 | 23.15 | 22.43 | 22.77 | 1,839,125 | +1.01(+4.65%) |
Feb 27, 2008 | 21.57 | 21.89 | 21.06 | 21.76 | 903,609 | -0.27(-1.22%) |
Feb 26, 2008 | 21.71 | 22.24 | 21.48 | 22.03 | 1,311,936 | +0.14(+0.64%) |
Feb 25, 2008 | 21.65 | 21.91 | 21.29 | 21.89 | 783,853 | +0.39(+1.81%) |
Feb 22, 2008 | 21.40 | 21.59 | 20.97 | 21.50 | 1,095,715 | +0.45(+2.16%) |
Feb 21, 2008 | 21.20 | 21.75 | 21.04 | 21.05 | 774,891 | +0.21(+1.02%) |
Feb 20, 2008 | 20.46 | 20.83 | 20.29 | 20.83 | 1,084,864 | +0.04(+0.18%) |
Feb 19, 2008 | 21.34 | 21.43 | 20.65 | 20.80 | 1,910,224 | -0.34(-1.62%) |
Feb 18, 2008 | 21.22 | 21.34 | 20.66 | 21.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.22 | 21.34 | 20.66 | 21.14 | 1,947,471 | +0.14(+0.66%) |
Feb 14, 2008 | 21.31 | 21.42 | 20.81 | 21.00 | 965,919 | +0.04(+0.18%) |
Feb 13, 2008 | 20.61 | 21.16 | 20.42 | 20.96 | 1,193,059 | +0.44(+2.12%) |
Feb 12, 2008 | 20.31 | 20.87 | 20.31 | 20.53 | 1,752,400 | +0.61(+3.07%) |
Feb 11, 2008 | 19.48 | 19.92 | 19.43 | 19.92 | 1,508,921 | +0.71(+3.72%) |
Feb 08, 2008 | 18.87 | 19.24 | 18.74 | 19.20 | 804,969 | +0.28(+1.47%) |
Feb 07, 2008 | 18.73 | 19.09 | 18.49 | 18.92 | 1,900,037 | +0.34(+1.85%) |
Feb 06, 2008 | 18.89 | 19.08 | 18.54 | 18.58 | 1,278,135 | +0.05(+0.25%) |
Feb 05, 2008 | 19.94 | 20.00 | 18.51 | 18.53 | 2,243,236 | -0.83(-4.26%) |
Feb 04, 2008 | 19.66 | 19.66 | 19.25 | 19.36 | 1,106,926 | -0.06(-0.29%) |
Feb 01, 2008 | 19.55 | 19.55 | 19.08 | 19.41 | 1,274,496 | -0.49(-2.47%) |
Jan 31, 2008 | 19.70 | 20.07 | 19.05 | 19.91 | 794,943 | +0.13(+0.66%) |
Jan 30, 2008 | 19.92 | 20.35 | 19.60 | 19.78 | 1,134,416 | -0.48(-2.38%) |
Jan 29, 2008 | 19.91 | 20.42 | 19.85 | 20.26 | 893,592 | +0.41(+2.06%) |
Jan 28, 2008 | 19.81 | 20.00 | 19.41 | 19.85 | 860,218 | -0.60(-2.95%) |
Jan 25, 2008 | 21.51 | 21.51 | 20.38 | 20.45 | 1,387,647 | -0.64(-3.03%) |
Jan 24, 2008 | 20.62 | 21.20 | 20.39 | 21.09 | 1,590,641 | +0.77(+3.79%) |
Jan 23, 2008 | 20.04 | 20.41 | 19.02 | 20.32 | 2,353,755 | -0.07(-0.36%) |
Jan 22, 2008 | 19.25 | 21.20 | 18.97 | 20.40 | 3,716,419 | -0.50(-2.40%) |
Jan 21, 2008 | 21.03 | 21.22 | 20.61 | 20.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.03 | 21.22 | 20.61 | 20.90 | 1,772,400 | +0.44(+2.13%) |
Jan 17, 2008 | 21.34 | 21.57 | 20.16 | 20.46 | 2,914,722 | -0.65(-3.08%) |
Jan 16, 2008 | 21.95 | 22.43 | 20.90 | 21.11 | 2,296,665 | -0.68(-3.11%) |
Jan 15, 2008 | 22.64 | 22.64 | 21.76 | 21.79 | 2,180,517 | -1.39(-6.00%) |
Jan 14, 2008 | 22.47 | 23.55 | 22.47 | 23.18 | 2,625,452 | +1.50(+6.93%) |
Jan 11, 2008 | 22.53 | 22.53 | 21.56 | 21.68 | 1,814,225 | -1.31(-5.69%) |
Jan 10, 2008 | 22.73 | 23.23 | 22.43 | 22.99 | 1,926,966 | +0.09(+0.41%) |
Jan 09, 2008 | 21.76 | 23.09 | 21.76 | 22.89 | 2,596,342 | +1.60(+7.54%) |
Jan 08, 2008 | 21.77 | 22.07 | 21.20 | 21.29 | 1,594,750 | -0.14(-0.65%) |
Jan 07, 2008 | 21.83 | 21.83 | 21.11 | 21.43 | 1,054,812 | -0.49(-2.24%) |
Jan 04, 2008 | 22.89 | 22.89 | 21.43 | 21.92 | 2,078,651 | -1.13(-4.91%) |
Jan 03, 2008 | 22.87 | 23.28 | 22.82 | 23.05 | 859,583 | +0.23(+1.02%) |
Jan 02, 2008 | 23.83 | 23.83 | 22.58 | 22.82 | 1,159,731 | -1.28(-5.31%) |
Jan 01, 2008 | 24.50 | 24.50 | 24.03 | 24.10 | 457,285 | +0.00(+0.00%) |
Dec 31, 2007 | 24.50 | 24.50 | 24.03 | 24.10 | 457,285 | -0.20(-0.84%) |
Dec 28, 2007 | 24.40 | 24.67 | 24.21 | 24.30 | 655,856 | +0.88(+3.76%) |
Dec 27, 2007 | 23.84 | 23.85 | 23.39 | 23.42 | 273,605 | -0.37(-1.56%) |
Dec 26, 2007 | 23.75 | 24.26 | 23.45 | 23.79 | 1,159,534 | -0.23(-0.97%) |
Dec 24, 2007 | 23.42 | 24.29 | 23.39 | 24.03 | 611,780 | +0.74(+3.19%) |
Dec 21, 2007 | 23.14 | 23.28 | 22.94 | 23.28 | 953,737 | +0.32(+1.41%) |
Dec 20, 2007 | 22.74 | 23.18 | 22.49 | 22.96 | 1,392,282 | -0.53(-2.25%) |
Dec 19, 2007 | 23.01 | 23.71 | 22.77 | 23.49 | 928,619 | +0.84(+3.73%) |
Dec 18, 2007 | 22.30 | 23.46 | 22.30 | 22.64 | 679,593 | +0.34(+1.54%) |
Dec 17, 2007 | 22.96 | 22.96 | 22.15 | 22.30 | 1,599,720 | -0.83(-3.61%) |
Dec 14, 2007 | 24.09 | 24.09 | 22.92 | 23.13 | 676,359 | -1.20(-4.92%) |
Dec 13, 2007 | 25.04 | 25.04 | 23.59 | 24.33 | 2,469,563 | -0.78(-3.10%) |
Dec 12, 2007 | 25.01 | 25.54 | 24.86 | 25.11 | 762,009 | +0.83(+3.44%) |
Dec 11, 2007 | 25.33 | 25.42 | 24.13 | 24.28 | 1,945,961 | -0.86(-3.43%) |
Dec 10, 2007 | 24.86 | 25.36 | 24.86 | 25.14 | 482,477 | +0.10(+0.41%) |
Dec 07, 2007 | 25.30 | 25.31 | 24.82 | 25.04 | 591,086 | -0.83(-3.23%) |
Dec 06, 2007 | 25.84 | 25.93 | 25.15 | 25.87 | 939,238 | -0.77(-2.89%) |
Dec 05, 2007 | 25.80 | 26.97 | 25.79 | 26.64 | 952,336 | +0.81(+3.12%) |
Dec 04, 2007 | 25.46 | 26.31 | 25.46 | 25.83 | 614,849 | +0.51(+2.01%) |
Dec 03, 2007 | 25.51 | 25.68 | 25.18 | 25.32 | 804,753 | -0.72(-2.78%) |
Nov 30, 2007 | 26.48 | 26.48 | 25.90 | 26.05 | 823,026 | -0.27(-1.02%) |
Nov 29, 2007 | 26.95 | 26.95 | 26.25 | 26.32 | 1,126,576 | -0.63(-2.34%) |
Nov 28, 2007 | 25.97 | 27.61 | 25.79 | 26.95 | 2,118,447 | -0.10(-0.38%) |
Nov 27, 2007 | 26.21 | 27.10 | 26.21 | 27.05 | 841,837 | +1.61(+6.35%) |
Nov 26, 2007 | 25.96 | 26.17 | 25.42 | 25.44 | 1,289,038 | +0.18(+0.70%) |
Nov 23, 2007 | 24.66 | 25.48 | 24.66 | 25.26 | 608,065 | +1.05(+4.33%) |
Nov 21, 2007 | 25.57 | 25.57 | 23.80 | 24.21 | 1,844,163 | -1.86(-7.12%) |
Nov 20, 2007 | 26.77 | 26.77 | 25.54 | 26.07 | 1,087,766 | -0.37(-1.40%) |
Nov 19, 2007 | 26.90 | 27.09 | 26.24 | 26.44 | 1,211,065 | -1.44(-5.16%) |
Nov 16, 2007 | 27.23 | 27.87 | 27.23 | 27.87 | 960,852 | +0.50(+1.83%) |
Nov 15, 2007 | 27.78 | 28.03 | 27.13 | 27.37 | 748,480 | -0.33(-1.21%) |
Nov 14, 2007 | 27.74 | 28.29 | 27.67 | 27.71 | 726,421 | +0.45(+1.63%) |
Nov 13, 2007 | 24.74 | 27.68 | 24.74 | 27.26 | 1,311,295 | +1.50(+5.83%) |
Nov 12, 2007 | 26.45 | 26.45 | 25.62 | 25.76 | 948,372 | -0.70(-2.63%) |
Nov 09, 2007 | 26.99 | 26.99 | 26.35 | 26.46 | 1,624,815 | -1.41(-5.06%) |
Nov 08, 2007 | 27.76 | 29.02 | 27.15 | 27.87 | 2,931,936 | +0.54(+1.97%) |
Nov 07, 2007 | 28.83 | 28.83 | 27.15 | 27.33 | 2,013,614 | -1.55(-5.36%) |
Nov 06, 2007 | 28.02 | 28.94 | 28.02 | 28.88 | 3,215,400 | +1.96(+7.27%) |
Nov 05, 2007 | 26.25 | 27.30 | 26.07 | 26.92 | 2,745,168 | +1.93(+7.72%) |
Nov 02, 2007 | 25.46 | 25.46 | 24.49 | 24.99 | 1,477,555 | -0.35(-1.39%) |
Nov 01, 2007 | 25.40 | 26.10 | 25.24 | 25.34 | 3,127,380 | +0.25(+1.00%) |
Oct 31, 2007 | 25.31 | 25.31 | 24.89 | 25.09 | 5,103,743 | +1.27(+5.33%) |
Oct 30, 2007 | 23.76 | 23.97 | 23.72 | 23.82 | 806,909 | +0.00(+0.00%) |
Oct 29, 2007 | 23.62 | 23.89 | 23.35 | 23.82 | 1,026,720 | +1.06(+4.65%) |
Oct 26, 2007 | 22.57 | 23.00 | 22.57 | 22.76 | 1,337,626 | +0.96(+4.38%) |
Oct 25, 2007 | 21.61 | 22.01 | 21.58 | 21.81 | 971,202 | +0.24(+1.12%) |
Oct 24, 2007 | 21.57 | 21.80 | 20.91 | 21.57 | 1,724,856 | -0.50(-2.27%) |
Oct 23, 2007 | 22.00 | 22.14 | 21.92 | 22.07 | 2,043,200 | +0.80(+3.75%) |
Oct 22, 2007 | 21.01 | 21.34 | 20.75 | 21.27 | 1,405,111 | +0.58(+2.78%) |
Oct 19, 2007 | 20.88 | 21.14 | 20.62 | 20.70 | 1,826,299 | -0.27(-1.28%) |
Oct 18, 2007 | 20.68 | 20.96 | 20.40 | 20.96 | 1,477,124 | +0.14(+0.67%) |
Oct 17, 2007 | 20.64 | 20.97 | 20.50 | 20.82 | 2,529,825 | +0.67(+3.31%) |
Oct 16, 2007 | 19.89 | 20.43 | 19.89 | 20.16 | 1,414,274 | -0.26(-1.27%) |
Oct 15, 2007 | 21.40 | 21.48 | 20.26 | 20.42 | 2,015,818 | -0.87(-4.10%) |
Oct 12, 2007 | 21.51 | 21.67 | 21.05 | 21.29 | 1,320,162 | -0.62(-2.84%) |
Oct 11, 2007 | 22.63 | 22.63 | 21.47 | 21.91 | 2,495,436 | -1.37(-5.90%) |
Oct 10, 2007 | 22.46 | 23.73 | 22.03 | 23.28 | 2,778,420 | +0.13(+0.56%) |
Oct 09, 2007 | 24.11 | 24.12 | 22.97 | 23.15 | 1,437,668 | -1.35(-5.49%) |
Oct 08, 2007 | 22.98 | 24.62 | 22.92 | 24.50 | 1,338,704 | +1.90(+8.42%) |
Oct 05, 2007 | 21.94 | 22.78 | 21.86 | 22.60 | 1,285,557 | +0.35(+1.58%) |
Oct 04, 2007 | 22.09 | 22.42 | 21.78 | 22.24 | 733,064 | +0.01(+0.04%) |
Oct 03, 2007 | 23.05 | 23.05 | 22.08 | 22.23 | 848,198 | -0.71(-3.11%) |
Oct 02, 2007 | 22.90 | 23.09 | 22.76 | 22.95 | 690,158 | +0.06(+0.24%) |
Oct 01, 2007 | 22.13 | 22.96 | 22.09 | 22.89 | 809,389 | +0.69(+3.09%) |
Sep 28, 2007 | 22.36 | 22.39 | 21.94 | 22.21 | 719,912 | -0.15(-0.66%) |
Sep 27, 2007 | 22.09 | 22.50 | 21.78 | 22.36 | 525,434 | +0.75(+3.48%) |
Sep 26, 2007 | 21.77 | 22.03 | 21.59 | 21.60 | 584,079 | +0.08(+0.39%) |
Sep 25, 2007 | 21.34 | 21.52 | 21.27 | 21.52 | 250,643 | -0.02(-0.09%) |
Sep 24, 2007 | 21.46 | 21.78 | 21.16 | 21.54 | 378,498 | +0.14(+0.65%) |
Sep 21, 2007 | 21.33 | 21.60 | 20.85 | 21.40 | 495,033 | +0.32(+1.54%) |
Sep 20, 2007 | 20.84 | 21.46 | 20.84 | 21.08 | 822,433 | +0.58(+2.81%) |
Sep 19, 2007 | 20.48 | 21.02 | 20.41 | 20.50 | 1,215,484 | +0.06(+0.32%) |
Sep 18, 2007 | 19.67 | 20.73 | 19.29 | 20.44 | 2,151,650 | -0.19(-0.90%) |
Sep 17, 2007 | 20.55 | 20.70 | 19.68 | 20.62 | 614,803 | -0.40(-1.90%) |
Sep 14, 2007 | 20.82 | 21.10 | 20.60 | 21.02 | 336,239 | +0.00(+0.00%) |
Sep 13, 2007 | 21.31 | 21.33 | 20.92 | 21.02 | 811,868 | +0.38(+1.84%) |
Sep 12, 2007 | 20.31 | 20.70 | 20.31 | 20.64 | 590,116 | +0.00(+0.00%) |
Sep 11, 2007 | 20.36 | 20.74 | 20.24 | 20.64 | 888,516 | +0.78(+3.92%) |
Sep 10, 2007 | 20.25 | 20.26 | 19.59 | 19.86 | 453,206 | -0.67(-3.25%) |
Sep 07, 2007 | 20.54 | 20.78 | 20.14 | 20.53 | 987,480 | -0.07(-0.36%) |
Sep 06, 2007 | 19.97 | 20.90 | 19.97 | 20.60 | 672,909 | +1.15(+5.91%) |
Sep 05, 2007 | 19.60 | 19.72 | 19.42 | 19.45 | 325,243 | -0.15(-0.76%) |
Sep 04, 2007 | 19.32 | 19.93 | 19.07 | 19.60 | 702,447 | -0.21(-1.08%) |
Aug 31, 2007 | 20.04 | 20.10 | 19.50 | 19.81 | 686,385 | -0.06(-0.28%) |
Aug 30, 2007 | 19.49 | 20.08 | 19.45 | 19.87 | 652,103 | +0.55(+2.83%) |
Aug 29, 2007 | 18.97 | 19.41 | 18.84 | 19.32 | 567,370 | +0.09(+0.48%) |
Aug 28, 2007 | 19.71 | 19.71 | 19.08 | 19.23 | 857,038 | -0.78(-3.89%) |
Aug 27, 2007 | 20.24 | 20.26 | 20.01 | 20.01 | 300,556 | -0.45(-2.18%) |
Aug 24, 2007 | 20.29 | 20.60 | 20.17 | 20.45 | 649,192 | -0.58(-2.78%) |
Aug 23, 2007 | 20.82 | 21.04 | 20.50 | 21.04 | 537,400 | +0.27(+1.30%) |
Aug 22, 2007 | 20.36 | 20.92 | 20.31 | 20.77 | 1,179,478 | +0.69(+3.42%) |
Aug 21, 2007 | 20.13 | 20.44 | 20.00 | 20.08 | 707,838 | -0.24(-1.19%) |
Aug 20, 2007 | 20.55 | 20.58 | 20.10 | 20.32 | 1,119,000 | +0.05(+0.23%) |
Aug 17, 2007 | 20.37 | 20.87 | 19.97 | 20.28 | 2,058,185 | +0.34(+1.72%) |
Aug 16, 2007 | 20.93 | 21.06 | 19.42 | 19.93 | 2,775,833 | -1.92(-8.79%) |
Aug 15, 2007 | 22.41 | 22.49 | 21.67 | 21.85 | 1,254,833 | -0.66(-2.93%) |
Aug 14, 2007 | 23.16 | 23.24 | 22.47 | 22.51 | 1,116,736 | -0.81(-3.46%) |
Aug 13, 2007 | 23.12 | 23.41 | 23.03 | 23.32 | 1,340,752 | +0.71(+3.16%) |
Aug 10, 2007 | 22.45 | 22.85 | 22.01 | 22.61 | 2,187,657 | +0.36(+1.63%) |
Aug 09, 2007 | 22.48 | 22.49 | 21.86 | 22.24 | 1,936,259 | -0.08(-0.37%) |
Aug 08, 2007 | 21.86 | 22.61 | 21.86 | 22.33 | 1,483,053 | +0.60(+2.78%) |
Aug 07, 2007 | 22.05 | 22.08 | 21.52 | 21.72 | 1,055,396 | -0.35(-1.60%) |
Aug 06, 2007 | 21.80 | 22.11 | 21.44 | 22.08 | 1,850,232 | +1.37(+6.63%) |
Aug 03, 2007 | 20.85 | 21.06 | 20.63 | 20.70 | 833,213 | -0.10(-0.49%) |
Aug 02, 2007 | 20.93 | 21.07 | 20.66 | 20.81 | 523,486 | -0.04(-0.18%) |
Aug 01, 2007 | 20.82 | 20.98 | 20.31 | 20.84 | 1,114,999 | -0.59(-2.77%) |
Jul 31, 2007 | 21.72 | 21.75 | 21.38 | 21.44 | 878,167 | +0.16(+0.74%) |
Jul 30, 2007 | 20.99 | 21.37 | 20.98 | 21.28 | 826,098 | +0.82(+3.99%) |
Jul 27, 2007 | 20.67 | 20.81 | 20.21 | 20.46 | 886,145 | -0.28(-1.34%) |
Jul 26, 2007 | 21.52 | 21.52 | 20.35 | 20.74 | 2,223,297 | -0.63(-2.95%) |
Jul 25, 2007 | 21.71 | 21.79 | 21.07 | 21.37 | 1,464,834 | +0.08(+0.39%) |
Jul 24, 2007 | 21.75 | 21.86 | 21.13 | 21.29 | 879,784 | -0.83(-3.77%) |
Jul 23, 2007 | 22.11 | 22.31 | 21.98 | 22.12 | 1,020,037 | +0.54(+2.49%) |
Jul 20, 2007 | 21.90 | 22.00 | 21.20 | 21.59 | 4,060,743 | +0.54(+2.56%) |
Jul 19, 2007 | 20.78 | 21.22 | 20.60 | 21.05 | 1,659,689 | +0.58(+2.81%) |
Jul 18, 2007 | 20.96 | 20.96 | 20.11 | 20.47 | 1,991,454 | -1.07(-4.95%) |
Jul 17, 2007 | 21.71 | 21.71 | 21.33 | 21.54 | 1,750,082 | -0.02(-0.09%) |
Jul 16, 2007 | 21.72 | 21.72 | 21.45 | 21.56 | 999,015 | +0.08(+0.39%) |
Jul 13, 2007 | 21.56 | 21.66 | 21.22 | 21.47 | 1,565,954 | -0.21(-0.98%) |
Jul 12, 2007 | 21.26 | 21.78 | 21.11 | 21.69 | 1,993,826 | -0.15(-0.68%) |
Jul 11, 2007 | 21.61 | 21.86 | 21.46 | 21.84 | 2,637,952 | -0.07(-0.34%) |
Jul 10, 2007 | 22.22 | 22.26 | 21.59 | 21.91 | 1,899,282 | +0.01(+0.04%) |
Jul 09, 2007 | 21.98 | 22.02 | 21.89 | 21.90 | 1,131,721 | -0.12(-0.55%) |
Jul 06, 2007 | 22.05 | 22.09 | 21.89 | 22.02 | 3,116,923 | +0.45(+2.11%) |
Jul 05, 2007 | 21.72 | 21.74 | 21.52 | 21.57 | 1,198,452 | +0.14(+0.65%) |
Jul 03, 2007 | 21.44 | 21.51 | 21.25 | 21.43 | 962,146 | +0.01(+0.04%) |
Jul 02, 2007 | 20.99 | 21.42 | 21.20 | 21.42 | 1,008,609 | +0.43(+2.03%) |
Jun 29, 2007 | 20.84 | 21.14 | 20.74 | 20.99 | 866,632 | +0.15(+0.71%) |
Jun 28, 2007 | 20.31 | 21.07 | 20.31 | 20.84 | 907,015 | +0.15(+0.72%) |
Jun 27, 2007 | 20.44 | 20.72 | 20.15 | 20.70 | 1,499,331 | -0.35(-1.67%) |
Jun 26, 2007 | 21.39 | 21.41 | 20.97 | 21.05 | 1,072,210 | -0.34(-1.60%) |
Jun 25, 2007 | 21.50 | 21.63 | 21.36 | 21.39 | 992,777 | -0.13(-0.60%) |
Jun 22, 2007 | 21.55 | 21.75 | 21.40 | 21.52 | 1,168,698 | -0.58(-2.64%) |
Jun 21, 2007 | 21.85 | 22.21 | 21.85 | 22.11 | 676,143 | +0.26(+1.19%) |
Jun 20, 2007 | 22.08 | 22.34 | 21.85 | 21.85 | 646,066 | -0.42(-1.87%) |
Jun 19, 2007 | 22.38 | 22.49 | 21.95 | 22.26 | 1,846,782 | +0.26(+1.18%) |
Jun 18, 2007 | 22.29 | 22.48 | 21.98 | 22.00 | 2,021,100 | -0.29(-1.29%) |
Jun 15, 2007 | 22.30 | 23.13 | 22.08 | 22.29 | 1,153,821 | +0.23(+1.05%) |
Jun 14, 2007 | 22.25 | 22.25 | 22.03 | 22.06 | 1,162,230 | +0.35(+1.62%) |
Jun 13, 2007 | 21.24 | 21.80 | 21.14 | 21.71 | 1,116,952 | +0.65(+3.08%) |
Jun 12, 2007 | 21.18 | 21.22 | 20.76 | 21.06 | 643,155 | +0.06(+0.26%) |
Jun 11, 2007 | 20.93 | 21.30 | 20.83 | 21.00 | 1,310,567 | +0.77(+3.81%) |
Jun 08, 2007 | 19.78 | 20.31 | 19.78 | 20.23 | 681,749 | +0.88(+4.55%) |
Jun 07, 2007 | 19.32 | 19.89 | 19.17 | 19.35 | 1,819,292 | +0.29(+1.51%) |
Jun 06, 2007 | 19.29 | 19.29 | 19.02 | 19.06 | 602,837 | -0.25(-1.30%) |
Jun 05, 2007 | 19.11 | 19.49 | 19.05 | 19.31 | 1,560,564 | +0.68(+3.63%) |
Jun 04, 2007 | 18.27 | 18.64 | 18.27 | 18.64 | 1,054,534 | +0.04(+0.20%) |
Jun 01, 2007 | 18.63 | 18.73 | 18.23 | 18.60 | 2,436,360 | -0.12(-0.64%) |
May 31, 2007 | 19.06 | 19.09 | 18.63 | 18.72 | 1,442,195 | -0.55(-2.84%) |
May 30, 2007 | 19.09 | 19.29 | 19.01 | 19.27 | 539,772 | -0.03(-0.14%) |
May 29, 2007 | 19.34 | 19.47 | 19.20 | 19.29 | 263,687 | +0.09(+0.48%) |
May 25, 2007 | 19.16 | 19.23 | 19.04 | 19.20 | 329,878 | +0.37(+1.97%) |
May 24, 2007 | 18.97 | 19.05 | 18.69 | 18.83 | 492,392 | -0.18(-0.93%) |
May 23, 2007 | 19.06 | 19.16 | 18.93 | 19.01 | 728,105 | -0.26(-1.35%) |
May 22, 2007 | 19.60 | 19.61 | 19.20 | 19.27 | 1,590,102 | -0.42(-2.12%) |
May 21, 2007 | 19.60 | 19.75 | 19.11 | 19.68 | 1,611,016 | +0.13(+0.66%) |
May 18, 2007 | 19.43 | 19.61 | 19.34 | 19.55 | 1,263,962 | +0.19(+1.01%) |
May 17, 2007 | 19.48 | 19.49 | 19.23 | 19.36 | 351,978 | +0.19(+1.02%) |
May 16, 2007 | 18.59 | 19.17 | 18.85 | 19.16 | 873,855 | +0.09(+0.49%) |
May 15, 2007 | 19.09 | 19.36 | 19.00 | 19.07 | 690,373 | -0.11(-0.58%) |
May 14, 2007 | 19.82 | 19.82 | 19.16 | 19.18 | 2,014,848 | -0.71(-3.59%) |
May 11, 2007 | 19.93 | 20.03 | 19.80 | 19.90 | 1,039,872 | -0.11(-0.56%) |
May 10, 2007 | 20.40 | 20.41 | 19.96 | 20.01 | 760,769 | -0.62(-3.01%) |
May 09, 2007 | 20.51 | 20.68 | 20.42 | 20.63 | 689,834 | +0.14(+0.68%) |
May 08, 2007 | 20.42 | 20.59 | 20.30 | 20.49 | 1,304,315 | +0.53(+2.65%) |
May 07, 2007 | 19.72 | 20.04 | 19.72 | 19.96 | 1,001,527 | +0.64(+3.31%) |
May 04, 2007 | 19.48 | 19.51 | 19.28 | 19.32 | 386,367 | -0.08(-0.43%) |
May 03, 2007 | 19.54 | 19.57 | 19.31 | 19.41 | 621,810 | -0.23(-1.18%) |
May 02, 2007 | 19.20 | 19.73 | 19.20 | 19.64 | 871,699 | +0.71(+3.77%) |
May 01, 2007 | 18.76 | 18.98 | 18.52 | 18.92 | 1,736,822 | +0.18(+0.94%) |
Apr 30, 2007 | 19.02 | 19.12 | 18.69 | 18.75 | 580,090 | -0.50(-2.60%) |
Apr 27, 2007 | 19.16 | 19.34 | 19.12 | 19.25 | 687,463 | +0.21(+1.12%) |
Apr 26, 2007 | 19.14 | 19.14 | 18.79 | 19.03 | 774,784 | +0.54(+2.91%) |
Apr 25, 2007 | 18.55 | 18.69 | 18.48 | 18.50 | 1,152,312 | -0.01(-0.05%) |
Apr 24, 2007 | 18.23 | 18.54 | 18.09 | 18.51 | 1,653,382 | +0.75(+4.23%) |
Apr 23, 2007 | 17.73 | 17.81 | 17.62 | 17.75 | 462,800 | +0.15(+0.84%) |
Apr 20, 2007 | 17.45 | 17.61 | 17.35 | 17.61 | 1,105,956 | +0.16(+0.90%) |
Apr 19, 2007 | 17.33 | 17.59 | 17.33 | 17.45 | 1,372,878 | -0.11(-0.63%) |
Apr 18, 2007 | 17.52 | 17.70 | 17.39 | 17.56 | 1,240,926 | -0.15(-0.84%) |
Apr 17, 2007 | 17.89 | 17.94 | 17.65 | 17.71 | 987,049 | -0.33(-1.85%) |
Apr 16, 2007 | 18.02 | 18.15 | 17.91 | 18.04 | 580,198 | +0.03(+0.15%) |
Apr 13, 2007 | 17.89 | 18.13 | 17.68 | 18.01 | 1,408,022 | +0.10(+0.57%) |
Apr 12, 2007 | 17.54 | 17.94 | 17.53 | 17.91 | 1,487,257 | +0.65(+3.76%) |
Apr 11, 2007 | 17.18 | 17.54 | 17.16 | 17.26 | 3,069,705 | +0.20(+1.20%) |
Apr 10, 2007 | 16.70 | 17.24 | 16.65 | 17.06 | 1,934,642 | +0.58(+3.49%) |
Apr 09, 2007 | 16.43 | 16.73 | 16.25 | 16.48 | 770,687 | -0.50(-2.95%) |
Apr 05, 2007 | 16.83 | 17.07 | 16.77 | 16.98 | 1,200,392 | +0.36(+2.18%) |
Apr 04, 2007 | 16.60 | 16.70 | 16.52 | 16.62 | 313,816 | +0.05(+0.28%) |
Apr 03, 2007 | 16.42 | 16.62 | 16.28 | 16.58 | 477,893 | +0.15(+0.90%) |