Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 33.99 | 33.99 | 30.95 | 31.81 | 984,471 | -0.75(-2.32%) |
Apr 29, 2008 | 33.65 | 33.65 | 32.00 | 32.56 | 1,156,663 | -1.10(-3.28%) |
Apr 28, 2008 | 33.37 | 33.79 | 32.77 | 33.67 | 846,518 | +0.50(+1.50%) |
Apr 25, 2008 | 31.41 | 33.44 | 31.41 | 33.17 | 1,046,572 | +1.77(+5.65%) |
Apr 24, 2008 | 32.32 | 32.77 | 31.11 | 31.40 | 1,253,236 | -0.91(-2.82%) |
Apr 23, 2008 | 33.04 | 33.63 | 31.88 | 32.31 | 1,129,858 | -0.93(-2.78%) |
Apr 22, 2008 | 32.25 | 33.23 | 32.08 | 33.23 | 1,261,626 | +1.46(+4.60%) |
Apr 21, 2008 | 31.68 | 32.06 | 30.95 | 31.77 | 1,111,809 | +0.27(+0.86%) |
Apr 18, 2008 | 31.16 | 31.62 | 30.28 | 31.50 | 685,223 | +0.44(+1.40%) |
Apr 17, 2008 | 31.24 | 31.89 | 30.61 | 31.06 | 541,305 | -0.42(-1.33%) |
Apr 16, 2008 | 31.09 | 31.54 | 30.53 | 31.48 | 1,187,397 | +0.44(+1.40%) |
Apr 15, 2008 | 29.75 | 31.05 | 29.60 | 31.05 | 980,642 | +1.52(+5.14%) |
Apr 14, 2008 | 29.86 | 30.18 | 29.38 | 29.53 | 667,368 | -0.02(-0.08%) |
Apr 11, 2008 | 29.47 | 29.98 | 29.28 | 29.55 | 703,805 | -0.23(-0.78%) |
Apr 10, 2008 | 29.90 | 29.93 | 29.22 | 29.79 | 425,428 | +0.06(+0.21%) |
Apr 09, 2008 | 29.34 | 29.83 | 28.86 | 29.73 | 751,154 | +0.61(+2.11%) |
Apr 08, 2008 | 28.45 | 29.27 | 28.34 | 29.11 | 703,047 | +0.64(+2.24%) |
Apr 07, 2008 | 28.77 | 28.77 | 28.16 | 28.47 | 1,458,039 | +0.07(+0.25%) |
Apr 04, 2008 | 27.23 | 28.71 | 27.21 | 28.40 | 1,633,629 | +1.70(+6.35%) |
Apr 03, 2008 | 26.40 | 26.89 | 26.16 | 26.71 | 1,642,513 | +0.31(+1.18%) |
Apr 02, 2008 | 26.01 | 26.67 | 25.98 | 26.40 | 1,342,836 | -0.05(-0.18%) |
Apr 01, 2008 | 26.90 | 27.58 | 26.02 | 26.44 | 880,223 | -0.09(-0.32%) |
Mar 31, 2008 | 26.98 | 27.21 | 26.12 | 26.53 | 816,952 | -0.28(-1.04%) |
Mar 28, 2008 | 27.43 | 27.73 | 26.50 | 26.81 | 770,678 | -0.48(-1.77%) |
Mar 27, 2008 | 27.16 | 27.96 | 26.72 | 27.29 | 939,867 | +0.51(+1.92%) |
Mar 26, 2008 | 25.69 | 26.97 | 25.52 | 26.78 | 721,948 | +1.15(+4.49%) |
Mar 25, 2008 | 24.76 | 25.97 | 24.62 | 25.63 | 765,612 | +1.10(+4.50%) |
Mar 24, 2008 | 23.92 | 25.01 | 23.92 | 24.52 | 606,102 | +0.39(+1.61%) |
Mar 21, 2008 | 24.07 | 24.58 | 23.70 | 24.13 | 657,532 | +0.00(+0.00%) |
Mar 20, 2008 | 24.07 | 24.58 | 23.70 | 24.13 | 657,532 | -0.32(-1.30%) |
Mar 19, 2008 | 26.30 | 26.44 | 24.43 | 24.45 | 669,875 | -1.97(-7.45%) |
Mar 18, 2008 | 26.37 | 26.61 | 25.88 | 26.42 | 693,071 | +0.58(+2.23%) |
Mar 17, 2008 | 26.30 | 26.59 | 25.22 | 25.84 | 847,726 | -0.79(-2.98%) |
Mar 14, 2008 | 27.88 | 27.94 | 26.31 | 26.64 | 693,611 | -0.97(-3.52%) |
Mar 13, 2008 | 26.44 | 27.75 | 26.15 | 27.61 | 1,087,468 | +1.07(+4.01%) |
Mar 12, 2008 | 27.02 | 27.02 | 24.96 | 26.54 | 1,677,645 | -0.30(-1.10%) |
Mar 11, 2008 | 25.27 | 27.43 | 25.07 | 26.84 | 1,968,816 | +1.81(+7.24%) |
Mar 10, 2008 | 24.51 | 25.82 | 24.51 | 25.03 | 942,582 | +0.16(+0.63%) |
Mar 07, 2008 | 24.58 | 25.35 | 24.58 | 24.87 | 1,447,203 | -0.02(-0.06%) |
Mar 06, 2008 | 25.86 | 26.35 | 24.74 | 24.89 | 1,892,768 | -1.07(-4.11%) |
Mar 05, 2008 | 26.58 | 26.58 | 25.81 | 25.95 | 1,457,277 | -0.05(-0.21%) |
Mar 04, 2008 | 26.99 | 26.99 | 25.33 | 26.01 | 1,932,464 | -1.56(-5.67%) |
Mar 03, 2008 | 27.40 | 28.21 | 27.28 | 27.57 | 1,528,083 | -0.02(-0.08%) |
Feb 29, 2008 | 28.68 | 29.94 | 26.99 | 27.59 | 1,571,986 | -2.61(-8.65%) |
Feb 28, 2008 | 28.92 | 30.64 | 28.92 | 30.21 | 1,214,514 | +1.00(+3.44%) |
Feb 27, 2008 | 28.19 | 29.38 | 27.94 | 29.20 | 960,618 | +0.78(+2.74%) |
Feb 26, 2008 | 28.19 | 28.69 | 27.44 | 28.43 | 1,070,028 | +0.03(+0.11%) |
Feb 25, 2008 | 28.51 | 28.51 | 27.84 | 28.40 | 1,428,268 | -0.14(-0.49%) |
Feb 22, 2008 | 28.40 | 29.38 | 28.20 | 28.54 | 1,196,841 | +0.20(+0.71%) |
Feb 21, 2008 | 28.28 | 28.68 | 27.73 | 28.33 | 1,222,035 | -0.02(-0.08%) |
Feb 20, 2008 | 26.69 | 28.83 | 26.69 | 28.36 | 1,287,603 | +1.58(+5.90%) |
Feb 19, 2008 | 26.66 | 27.21 | 26.53 | 26.78 | 551,843 | +0.74(+2.84%) |
Feb 18, 2008 | 26.80 | 26.85 | 25.73 | 26.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.80 | 26.85 | 25.73 | 26.04 | 691,209 | -0.93(-3.46%) |
Feb 14, 2008 | 25.96 | 27.14 | 25.96 | 26.97 | 968,741 | +1.10(+4.27%) |
Feb 13, 2008 | 25.36 | 26.37 | 25.31 | 25.87 | 744,826 | +0.51(+2.02%) |
Feb 12, 2008 | 25.34 | 25.74 | 24.87 | 25.35 | 384,567 | -0.03(-0.12%) |
Feb 11, 2008 | 25.00 | 25.50 | 24.58 | 25.39 | 614,369 | +0.74(+3.00%) |
Feb 08, 2008 | 23.20 | 24.69 | 23.20 | 24.65 | 891,152 | +1.44(+6.20%) |
Feb 07, 2008 | 22.81 | 23.67 | 22.62 | 23.21 | 1,021,333 | +0.30(+1.29%) |
Feb 06, 2008 | 22.90 | 23.15 | 22.57 | 22.91 | 776,152 | +0.11(+0.48%) |
Feb 05, 2008 | 22.87 | 23.46 | 22.71 | 22.80 | 888,306 | -0.35(-1.51%) |
Feb 04, 2008 | 22.75 | 23.33 | 22.54 | 23.15 | 569,329 | +0.59(+2.62%) |
Feb 01, 2008 | 21.67 | 22.62 | 21.50 | 22.56 | 814,650 | +0.58(+2.62%) |
Jan 31, 2008 | 21.05 | 22.23 | 21.04 | 21.99 | 1,465,754 | -0.18(-0.81%) |
Jan 30, 2008 | 22.52 | 22.52 | 21.84 | 22.17 | 1,714,160 | -0.19(-0.87%) |
Jan 29, 2008 | 22.80 | 22.93 | 22.22 | 22.36 | 491,027 | -0.37(-1.61%) |
Jan 28, 2008 | 22.59 | 22.76 | 21.89 | 22.73 | 622,559 | +0.19(+0.86%) |
Jan 25, 2008 | 23.01 | 23.31 | 22.37 | 22.53 | 517,272 | -0.22(-0.96%) |
Jan 24, 2008 | 21.96 | 22.79 | 21.96 | 22.75 | 763,389 | +0.95(+4.35%) |
Jan 23, 2008 | 22.16 | 22.16 | 20.54 | 21.80 | 833,800 | -0.54(-2.40%) |
Jan 22, 2008 | 21.89 | 22.79 | 21.55 | 22.34 | 803,783 | -0.30(-1.31%) |
Jan 21, 2008 | 22.54 | 22.85 | 22.17 | 22.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.54 | 22.85 | 22.17 | 22.63 | 1,079,425 | +0.17(+0.76%) |
Jan 17, 2008 | 23.57 | 23.65 | 22.35 | 22.46 | 891,938 | -0.96(-4.09%) |
Jan 16, 2008 | 25.08 | 25.11 | 23.23 | 23.42 | 1,091,482 | -1.78(-7.07%) |
Jan 15, 2008 | 25.70 | 25.88 | 24.98 | 25.20 | 565,986 | -0.65(-2.53%) |
Jan 14, 2008 | 25.56 | 25.92 | 25.02 | 25.85 | 776,601 | +0.61(+2.43%) |
Jan 11, 2008 | 25.89 | 25.89 | 25.14 | 25.24 | 614,202 | -0.68(-2.64%) |
Jan 10, 2008 | 25.09 | 26.31 | 25.06 | 25.92 | 1,069,100 | +0.52(+2.05%) |
Jan 09, 2008 | 24.34 | 25.46 | 24.34 | 25.40 | 643,324 | +0.96(+3.95%) |
Jan 08, 2008 | 24.38 | 24.97 | 24.38 | 24.44 | 672,272 | +0.02(+0.06%) |
Jan 07, 2008 | 24.23 | 24.51 | 24.01 | 24.42 | 1,208,385 | +0.42(+1.75%) |
Jan 04, 2008 | 24.37 | 24.41 | 23.88 | 24.00 | 390,379 | -0.29(-1.18%) |
Jan 03, 2008 | 24.45 | 24.78 | 24.03 | 24.29 | 449,755 | +0.04(+0.16%) |
Jan 02, 2008 | 23.47 | 24.37 | 23.47 | 24.25 | 383,667 | +0.95(+4.07%) |
Jan 01, 2008 | 23.75 | 23.95 | 23.13 | 23.30 | 240,455 | +0.00(+0.00%) |
Dec 31, 2007 | 23.75 | 23.95 | 23.13 | 23.30 | 240,455 | -0.61(-2.57%) |
Dec 28, 2007 | 23.51 | 23.98 | 23.37 | 23.92 | 464,798 | +0.43(+1.82%) |
Dec 27, 2007 | 23.90 | 24.11 | 23.41 | 23.49 | 129,989 | -0.44(-1.85%) |
Dec 26, 2007 | 23.43 | 23.99 | 23.43 | 23.93 | 307,551 | +0.54(+2.33%) |
Dec 24, 2007 | 23.42 | 23.61 | 23.18 | 23.39 | 102,602 | +0.05(+0.20%) |
Dec 21, 2007 | 23.53 | 23.74 | 23.13 | 23.34 | 591,058 | -0.13(-0.56%) |
Dec 20, 2007 | 22.69 | 23.47 | 22.55 | 23.47 | 520,728 | +0.83(+3.68%) |
Dec 19, 2007 | 22.55 | 22.80 | 22.44 | 22.64 | 293,922 | -0.01(-0.03%) |
Dec 18, 2007 | 22.75 | 22.91 | 22.34 | 22.65 | 372,545 | +0.19(+0.83%) |
Dec 17, 2007 | 22.51 | 22.64 | 22.34 | 22.46 | 318,737 | -0.06(-0.28%) |
Dec 14, 2007 | 22.46 | 22.81 | 22.24 | 22.52 | 356,152 | -0.09(-0.38%) |
Dec 13, 2007 | 22.53 | 22.85 | 22.35 | 22.61 | 424,178 | +0.02(+0.10%) |
Dec 12, 2007 | 22.55 | 22.79 | 22.30 | 22.59 | 466,212 | +0.43(+1.93%) |
Dec 11, 2007 | 22.60 | 22.71 | 22.10 | 22.16 | 310,017 | -0.26(-1.14%) |
Dec 10, 2007 | 21.77 | 22.52 | 21.77 | 22.41 | 420,626 | +0.53(+2.42%) |
Dec 07, 2007 | 21.58 | 21.93 | 21.54 | 21.89 | 428,266 | +0.30(+1.41%) |
Dec 06, 2007 | 21.12 | 21.72 | 20.84 | 21.58 | 1,134,673 | +0.63(+3.01%) |
Dec 05, 2007 | 20.77 | 21.02 | 20.77 | 20.95 | 286,722 | +0.61(+3.02%) |
Dec 04, 2007 | 20.40 | 20.57 | 20.06 | 20.34 | 481,911 | -0.05(-0.23%) |
Dec 03, 2007 | 20.53 | 20.53 | 20.04 | 20.39 | 386,496 | -0.15(-0.72%) |
Nov 30, 2007 | 21.00 | 21.00 | 20.39 | 20.53 | 309,094 | -0.33(-1.57%) |
Nov 29, 2007 | 20.84 | 20.98 | 20.39 | 20.86 | 311,537 | +0.20(+0.98%) |
Nov 28, 2007 | 21.02 | 21.02 | 18.51 | 20.66 | 318,514 | +0.06(+0.30%) |
Nov 27, 2007 | 21.13 | 21.13 | 20.22 | 20.59 | 381,504 | -0.54(-2.54%) |
Nov 26, 2007 | 21.42 | 21.77 | 21.07 | 21.13 | 249,692 | -0.42(-1.95%) |
Nov 23, 2007 | 21.30 | 21.66 | 21.30 | 21.55 | 159,420 | +0.18(+0.84%) |
Nov 21, 2007 | 21.35 | 21.68 | 21.34 | 21.37 | 383,667 | -0.03(-0.15%) |
Nov 20, 2007 | 21.50 | 21.75 | 21.10 | 21.40 | 407,325 | -0.03(-0.15%) |
Nov 19, 2007 | 21.48 | 21.71 | 21.36 | 21.43 | 463,641 | -0.11(-0.51%) |
Nov 16, 2007 | 21.41 | 21.77 | 21.25 | 21.54 | 685,441 | +0.13(+0.62%) |
Nov 15, 2007 | 21.59 | 22.10 | 21.23 | 21.41 | 952,372 | -0.47(-2.13%) |
Nov 14, 2007 | 22.09 | 22.34 | 21.75 | 21.88 | 458,883 | +0.10(+0.46%) |
Nov 13, 2007 | 21.69 | 22.05 | 21.30 | 21.78 | 992,984 | +0.05(+0.25%) |
Nov 12, 2007 | 21.92 | 22.17 | 21.67 | 21.72 | 949,120 | -0.15(-0.68%) |
Nov 09, 2007 | 21.71 | 22.07 | 21.63 | 21.87 | 1,347,209 | -0.14(-0.64%) |
Nov 08, 2007 | 21.85 | 22.45 | 21.43 | 22.01 | 1,308,378 | +0.46(+2.13%) |
Nov 07, 2007 | 21.17 | 22.06 | 21.07 | 21.55 | 1,622,229 | +1.07(+5.24%) |
Nov 06, 2007 | 20.73 | 20.89 | 20.45 | 20.48 | 315,522 | -0.12(-0.60%) |
Nov 05, 2007 | 20.80 | 20.80 | 20.22 | 20.60 | 177,761 | -0.20(-0.97%) |
Nov 02, 2007 | 20.96 | 21.05 | 20.56 | 20.80 | 278,107 | +0.03(+0.15%) |
Nov 01, 2007 | 20.96 | 21.05 | 20.32 | 20.77 | 614,845 | -0.09(-0.41%) |
Oct 31, 2007 | 20.52 | 21.01 | 20.19 | 20.86 | 627,702 | +0.61(+3.03%) |
Oct 30, 2007 | 20.22 | 20.53 | 20.17 | 20.25 | 679,518 | -0.11(-0.54%) |
Oct 29, 2007 | 19.60 | 20.50 | 19.60 | 20.35 | 1,079,257 | +0.86(+4.43%) |
Oct 26, 2007 | 19.88 | 19.99 | 19.45 | 19.49 | 574,987 | -0.19(-0.95%) |
Oct 25, 2007 | 19.98 | 19.98 | 19.53 | 19.68 | 822,750 | -0.54(-2.66%) |
Oct 24, 2007 | 19.82 | 20.36 | 19.79 | 20.21 | 370,552 | +0.24(+1.21%) |
Oct 23, 2007 | 20.35 | 20.42 | 19.72 | 19.97 | 328,508 | -0.24(-1.19%) |
Oct 22, 2007 | 19.93 | 20.40 | 19.86 | 20.21 | 382,896 | +0.06(+0.31%) |
Oct 19, 2007 | 20.56 | 20.62 | 20.04 | 20.15 | 456,955 | -0.62(-3.00%) |
Oct 18, 2007 | 20.32 | 20.82 | 20.18 | 20.77 | 352,166 | +0.41(+2.02%) |
Oct 17, 2007 | 20.84 | 20.84 | 20.25 | 20.36 | 465,569 | -0.17(-0.83%) |
Oct 16, 2007 | 20.61 | 20.93 | 20.43 | 20.53 | 374,410 | -0.17(-0.83%) |
Oct 15, 2007 | 20.20 | 20.73 | 20.14 | 20.70 | 431,883 | +0.72(+3.62%) |
Oct 12, 2007 | 19.58 | 20.21 | 19.58 | 19.98 | 273,864 | +0.24(+1.22%) |
Oct 11, 2007 | 20.22 | 20.22 | 19.70 | 19.74 | 519,056 | -0.20(-1.01%) |
Oct 10, 2007 | 19.51 | 20.03 | 19.38 | 19.94 | 553,900 | +0.41(+2.11%) |
Oct 09, 2007 | 18.88 | 19.53 | 18.78 | 19.53 | 490,770 | +0.72(+3.80%) |
Oct 08, 2007 | 18.86 | 19.05 | 18.36 | 18.81 | 572,801 | -0.09(-0.49%) |
Oct 05, 2007 | 18.68 | 18.98 | 18.61 | 18.91 | 373,638 | +0.13(+0.70%) |
Oct 04, 2007 | 18.77 | 18.83 | 18.35 | 18.77 | 893,338 | -0.54(-2.78%) |
Oct 03, 2007 | 19.20 | 19.37 | 19.03 | 19.31 | 333,009 | +0.18(+0.94%) |
Oct 02, 2007 | 18.98 | 19.26 | 18.84 | 19.13 | 514,556 | +0.03(+0.16%) |
Oct 01, 2007 | 18.88 | 19.27 | 18.88 | 19.10 | 386,753 | +0.14(+0.74%) |
Sep 28, 2007 | 18.60 | 19.02 | 18.55 | 18.96 | 352,938 | +0.19(+0.99%) |
Sep 27, 2007 | 18.88 | 19.13 | 18.47 | 18.77 | 343,295 | -0.04(-0.21%) |
Sep 26, 2007 | 18.77 | 18.94 | 18.53 | 18.81 | 192,219 | +0.09(+0.46%) |
Sep 25, 2007 | 18.66 | 18.88 | 18.47 | 18.73 | 364,509 | -0.07(-0.37%) |
Sep 24, 2007 | 18.98 | 19.16 | 18.74 | 18.80 | 305,622 | -0.33(-1.75%) |
Sep 21, 2007 | 19.03 | 19.20 | 18.92 | 19.13 | 299,451 | +0.15(+0.78%) |
Sep 20, 2007 | 19.29 | 19.30 | 18.96 | 18.98 | 372,095 | -0.30(-1.57%) |
Sep 19, 2007 | 19.67 | 19.73 | 19.20 | 19.29 | 628,602 | -0.34(-1.74%) |
Sep 18, 2007 | 19.16 | 19.72 | 18.84 | 19.63 | 641,717 | +0.47(+2.48%) |
Sep 17, 2007 | 19.02 | 19.26 | 18.94 | 19.16 | 547,343 | +0.18(+0.94%) |
Sep 14, 2007 | 18.67 | 19.08 | 18.64 | 18.98 | 811,050 | +0.30(+1.62%) |
Sep 13, 2007 | 18.83 | 18.84 | 18.46 | 18.67 | 331,209 | -0.08(-0.41%) |
Sep 12, 2007 | 18.63 | 19.23 | 18.56 | 18.75 | 714,748 | +0.12(+0.67%) |
Sep 11, 2007 | 18.00 | 18.68 | 18.05 | 18.63 | 514,299 | +0.63(+3.50%) |
Sep 10, 2007 | 18.65 | 18.65 | 17.80 | 18.00 | 530,371 | -0.67(-3.58%) |
Sep 07, 2007 | 18.09 | 18.73 | 17.87 | 18.67 | 510,571 | +0.45(+2.48%) |
Sep 06, 2007 | 18.81 | 19.40 | 18.09 | 18.22 | 912,239 | -0.59(-3.14%) |
Sep 05, 2007 | 17.88 | 18.98 | 17.76 | 18.81 | 1,029,756 | +0.91(+5.08%) |
Sep 04, 2007 | 17.32 | 18.04 | 17.24 | 17.90 | 413,625 | +0.56(+3.23%) |
Aug 31, 2007 | 17.03 | 17.40 | 16.96 | 17.34 | 574,344 | +0.43(+2.53%) |
Aug 30, 2007 | 17.06 | 17.52 | 16.85 | 16.91 | 544,771 | -0.49(-2.82%) |
Aug 29, 2007 | 17.24 | 17.48 | 17.10 | 17.40 | 258,564 | +0.27(+1.59%) |
Aug 28, 2007 | 17.66 | 17.66 | 17.04 | 17.13 | 421,211 | -0.65(-3.63%) |
Aug 27, 2007 | 17.66 | 17.82 | 17.27 | 17.77 | 487,813 | +0.19(+1.11%) |
Aug 24, 2007 | 17.45 | 17.66 | 17.26 | 17.58 | 374,024 | +0.30(+1.76%) |
Aug 23, 2007 | 17.13 | 17.30 | 16.69 | 17.27 | 491,799 | +0.25(+1.46%) |
Aug 22, 2007 | 16.92 | 17.13 | 16.80 | 17.03 | 301,765 | +0.30(+1.81%) |
Aug 21, 2007 | 16.72 | 17.09 | 16.64 | 16.72 | 472,641 | -0.14(-0.83%) |
Aug 20, 2007 | 16.61 | 16.95 | 16.33 | 16.86 | 383,924 | +0.18(+1.07%) |
Aug 17, 2007 | 17.03 | 17.19 | 16.26 | 16.68 | 523,942 | +0.20(+1.23%) |
Aug 16, 2007 | 16.68 | 16.89 | 16.10 | 16.48 | 569,972 | -0.30(-1.81%) |
Aug 15, 2007 | 17.16 | 17.63 | 16.76 | 16.78 | 279,907 | -0.57(-3.27%) |
Aug 14, 2007 | 17.78 | 18.12 | 17.26 | 17.35 | 440,240 | -0.49(-2.75%) |
Aug 13, 2007 | 18.02 | 18.53 | 17.75 | 17.84 | 559,815 | -0.12(-0.65%) |
Aug 10, 2007 | 16.35 | 18.00 | 16.02 | 17.96 | 1,275,849 | +1.33(+8.00%) |
Aug 09, 2007 | 17.64 | 17.72 | 15.97 | 16.63 | 1,570,542 | -1.09(-6.15%) |
Aug 08, 2007 | 17.72 | 19.26 | 17.11 | 17.72 | 1,430,524 | +0.59(+3.45%) |
Aug 07, 2007 | 17.50 | 18.07 | 17.08 | 17.13 | 1,578,257 | +0.18(+1.06%) |
Aug 06, 2007 | 17.45 | 17.66 | 16.57 | 16.95 | 1,076,686 | -0.61(-3.46%) |
Aug 03, 2007 | 17.54 | 18.09 | 17.31 | 17.55 | 395,239 | -0.54(-2.97%) |
Aug 02, 2007 | 18.28 | 18.59 | 17.66 | 18.09 | 748,948 | -0.26(-1.40%) |
Aug 01, 2007 | 18.32 | 18.54 | 17.83 | 18.35 | 482,798 | +0.13(+0.73%) |
Jul 31, 2007 | 18.58 | 18.82 | 18.22 | 18.22 | 462,741 | -0.30(-1.60%) |
Jul 30, 2007 | 19.05 | 19.05 | 18.40 | 18.51 | 617,416 | -0.22(-1.16%) |
Jul 27, 2007 | 18.67 | 19.23 | 18.37 | 18.73 | 583,730 | -0.10(-0.54%) |
Jul 26, 2007 | 18.67 | 19.07 | 18.39 | 18.83 | 905,038 | +0.24(+1.30%) |
Jul 25, 2007 | 18.57 | 18.82 | 18.20 | 18.59 | 307,936 | +0.03(+0.17%) |
Jul 24, 2007 | 19.37 | 19.44 | 18.48 | 18.56 | 515,071 | -0.96(-4.90%) |
Jul 23, 2007 | 19.85 | 19.92 | 19.34 | 19.51 | 606,230 | -0.39(-1.95%) |
Jul 20, 2007 | 20.22 | 20.50 | 19.87 | 19.90 | 607,002 | -0.58(-2.81%) |
Jul 19, 2007 | 20.69 | 20.82 | 20.34 | 20.48 | 442,169 | -0.16(-0.79%) |
Jul 18, 2007 | 20.06 | 20.70 | 20.06 | 20.64 | 715,262 | +0.54(+2.67%) |
Jul 17, 2007 | 20.47 | 20.59 | 20.03 | 20.11 | 690,190 | -0.17(-0.84%) |
Jul 16, 2007 | 19.89 | 20.55 | 19.88 | 20.28 | 879,323 | -0.12(-0.57%) |
Jul 13, 2007 | 21.00 | 21.27 | 19.83 | 20.39 | 1,293,335 | -1.02(-4.76%) |
Jul 12, 2007 | 21.26 | 21.48 | 21.02 | 21.41 | 252,778 | +0.23(+1.06%) |
Jul 11, 2007 | 21.37 | 21.52 | 21.06 | 21.19 | 288,779 | -0.19(-0.87%) |
Jul 10, 2007 | 21.35 | 21.59 | 21.23 | 21.37 | 366,743 | -0.02(-0.11%) |
Jul 09, 2007 | 21.45 | 21.57 | 21.30 | 21.40 | 381,867 | +0.09(+0.40%) |
Jul 06, 2007 | 21.51 | 21.59 | 21.18 | 21.31 | 303,308 | -0.14(-0.65%) |
Jul 05, 2007 | 21.78 | 21.83 | 21.01 | 21.45 | 494,499 | -0.40(-1.85%) |
Jul 03, 2007 | 21.47 | 21.86 | 21.30 | 21.86 | 182,319 | +0.30(+1.41%) |
Jul 02, 2007 | 21.71 | 21.82 | 21.26 | 21.55 | 324,137 | -0.22(-1.00%) |
Jun 29, 2007 | 21.82 | 22.17 | 21.54 | 21.77 | 530,243 | +0.05(+0.25%) |
Jun 28, 2007 | 22.57 | 22.57 | 21.67 | 21.71 | 517,642 | -0.30(-1.34%) |
Jun 27, 2007 | 21.54 | 22.01 | 21.36 | 22.01 | 381,996 | +0.46(+2.13%) |
Jun 26, 2007 | 22.24 | 22.25 | 21.43 | 21.55 | 583,473 | -0.79(-3.52%) |
Jun 25, 2007 | 22.72 | 22.73 | 22.15 | 22.34 | 431,497 | -0.44(-1.95%) |
Jun 22, 2007 | 23.14 | 23.26 | 22.76 | 22.78 | 583,858 | -0.35(-1.51%) |
Jun 21, 2007 | 23.28 | 23.53 | 22.78 | 23.13 | 460,941 | +0.36(+1.57%) |
Jun 20, 2007 | 23.30 | 23.41 | 22.68 | 22.77 | 378,138 | -0.43(-1.84%) |
Jun 19, 2007 | 23.30 | 23.50 | 23.17 | 23.20 | 371,967 | -0.30(-1.26%) |
Jun 18, 2007 | 22.93 | 23.54 | 22.93 | 23.50 | 633,231 | +0.57(+2.48%) |
Jun 15, 2007 | 22.89 | 22.99 | 22.71 | 22.93 | 394,467 | +0.28(+1.24%) |
Jun 14, 2007 | 22.20 | 22.71 | 22.17 | 22.65 | 314,365 | +0.44(+2.00%) |
Jun 13, 2007 | 22.03 | 22.29 | 21.96 | 22.20 | 203,791 | +0.27(+1.24%) |
Jun 12, 2007 | 22.10 | 22.20 | 21.75 | 21.93 | 336,609 | -0.12(-0.53%) |
Jun 11, 2007 | 22.30 | 22.30 | 21.97 | 22.05 | 331,466 | -0.25(-1.12%) |
Jun 08, 2007 | 22.17 | 22.32 | 21.78 | 22.30 | 498,099 | +0.31(+1.41%) |
Jun 07, 2007 | 22.52 | 22.74 | 21.93 | 21.99 | 460,298 | -0.72(-3.18%) |
Jun 06, 2007 | 22.92 | 23.01 | 22.43 | 22.71 | 920,853 | -0.21(-0.92%) |
Jun 05, 2007 | 23.85 | 23.85 | 22.79 | 22.92 | 1,045,571 | -0.24(-1.04%) |
Jun 04, 2007 | 23.08 | 23.31 | 22.59 | 23.16 | 576,401 | -0.02(-0.07%) |
Jun 01, 2007 | 22.90 | 23.37 | 22.86 | 23.18 | 506,970 | +0.30(+1.33%) |
May 31, 2007 | 22.38 | 23.04 | 22.35 | 22.87 | 968,040 | +0.44(+1.94%) |
May 30, 2007 | 22.05 | 22.44 | 21.96 | 22.44 | 1,249,748 | +0.26(+1.19%) |
May 29, 2007 | 22.05 | 22.24 | 22.01 | 22.17 | 357,052 | +0.05(+0.21%) |
May 25, 2007 | 21.89 | 22.24 | 21.88 | 22.13 | 376,853 | +0.37(+1.72%) |
May 24, 2007 | 22.22 | 22.53 | 21.61 | 21.75 | 310,379 | -0.50(-2.24%) |
May 23, 2007 | 22.31 | 22.68 | 22.24 | 22.25 | 158,532 | -0.08(-0.35%) |
May 22, 2007 | 22.55 | 22.73 | 22.26 | 22.33 | 382,896 | -0.23(-1.03%) |
May 21, 2007 | 21.93 | 22.71 | 21.93 | 22.56 | 661,003 | +0.65(+2.95%) |
May 18, 2007 | 21.77 | 22.13 | 21.77 | 21.92 | 812,182 | +0.12(+0.54%) |
May 17, 2007 | 21.29 | 21.87 | 21.18 | 21.80 | 402,053 | +0.41(+1.93%) |
May 16, 2007 | 21.27 | 21.41 | 20.98 | 21.39 | 344,066 | +0.12(+0.55%) |
May 15, 2007 | 21.52 | 21.52 | 21.23 | 21.27 | 559,815 | -0.25(-1.16%) |
May 14, 2007 | 21.87 | 21.93 | 21.40 | 21.52 | 421,725 | -0.30(-1.35%) |
May 11, 2007 | 21.31 | 21.96 | 21.29 | 21.82 | 738,791 | +0.51(+2.37%) |
May 10, 2007 | 21.55 | 21.56 | 21.09 | 21.31 | 1,173,631 | -0.32(-1.47%) |
May 09, 2007 | 21.79 | 21.79 | 21.15 | 21.63 | 1,452,639 | -0.15(-0.68%) |
May 08, 2007 | 22.98 | 22.65 | 21.41 | 21.78 | 2,741,474 | -2.57(-10.54%) |
May 07, 2007 | 24.69 | 24.69 | 23.99 | 24.34 | 409,511 | -0.19(-0.79%) |
May 04, 2007 | 24.90 | 24.90 | 24.34 | 24.54 | 698,290 | -0.26(-1.04%) |
May 03, 2007 | 24.36 | 24.94 | 24.37 | 24.79 | 828,279 | +0.44(+1.79%) |
May 02, 2007 | 24.13 | 24.54 | 24.09 | 24.36 | 465,955 | +0.16(+0.64%) |