Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.95 | 18.07 | 16.94 | 17.15 | 193,711 | -0.88(-4.88%) |
Apr 29, 2008 | 17.85 | 18.38 | 17.48 | 18.03 | 164,283 | +0.05(+0.28%) |
Apr 28, 2008 | 17.60 | 18.17 | 17.22 | 17.98 | 134,785 | +0.48(+2.74%) |
Apr 25, 2008 | 17.08 | 17.59 | 16.55 | 17.50 | 123,976 | +0.69(+4.10%) |
Apr 24, 2008 | 15.98 | 16.99 | 15.54 | 16.81 | 285,977 | +0.70(+4.35%) |
Apr 23, 2008 | 16.48 | 16.88 | 15.80 | 16.11 | 145,076 | -0.33(-2.01%) |
Apr 22, 2008 | 17.08 | 17.41 | 16.28 | 16.44 | 122,997 | -0.68(-3.97%) |
Apr 21, 2008 | 17.57 | 17.72 | 16.53 | 17.12 | 159,238 | -0.78(-4.36%) |
Apr 18, 2008 | 16.97 | 18.38 | 16.97 | 17.90 | 196,297 | +1.21(+7.25%) |
Apr 17, 2008 | 17.02 | 17.22 | 16.59 | 16.69 | 183,329 | -0.53(-3.08%) |
Apr 16, 2008 | 17.00 | 18.10 | 17.00 | 17.22 | 305,629 | +0.46(+2.74%) |
Apr 15, 2008 | 17.37 | 17.42 | 15.93 | 16.76 | 274,599 | -0.49(-2.84%) |
Apr 14, 2008 | 17.66 | 17.79 | 17.17 | 17.25 | 100,848 | -0.45(-2.54%) |
Apr 11, 2008 | 17.91 | 18.88 | 17.65 | 17.70 | 135,024 | -0.61(-3.33%) |
Apr 10, 2008 | 17.30 | 18.45 | 17.30 | 18.31 | 211,097 | +1.09(+6.33%) |
Apr 09, 2008 | 18.81 | 19.15 | 17.20 | 17.22 | 186,435 | -1.60(-8.50%) |
Apr 08, 2008 | 18.96 | 19.24 | 18.47 | 18.82 | 190,586 | -0.33(-1.72%) |
Apr 07, 2008 | 19.72 | 20.25 | 19.15 | 19.15 | 245,015 | -0.26(-1.34%) |
Apr 04, 2008 | 18.78 | 19.59 | 18.68 | 19.41 | 291,922 | +0.42(+2.21%) |
Apr 03, 2008 | 17.61 | 19.00 | 17.52 | 18.99 | 323,200 | +1.25(+7.05%) |
Apr 02, 2008 | 17.68 | 18.48 | 17.49 | 17.74 | 313,315 | -0.12(-0.67%) |
Apr 01, 2008 | 17.13 | 17.93 | 17.03 | 17.86 | 260,160 | +0.88(+5.18%) |
Mar 31, 2008 | 16.02 | 17.30 | 15.92 | 16.98 | 235,000 | +0.95(+5.93%) |
Mar 28, 2008 | 16.69 | 16.82 | 15.90 | 16.03 | 193,400 | -0.72(-4.30%) |
Mar 27, 2008 | 17.47 | 17.47 | 16.44 | 16.75 | 268,850 | -0.25(-1.47%) |
Mar 26, 2008 | 18.07 | 18.23 | 16.70 | 17.00 | 269,844 | -1.20(-6.59%) |
Mar 25, 2008 | 18.13 | 18.77 | 18.13 | 18.20 | 374,304 | -0.29(-1.57%) |
Mar 24, 2008 | 17.55 | 19.39 | 17.13 | 18.49 | 492,498 | +1.44(+8.45%) |
Mar 21, 2008 | 17.59 | 18.25 | 17.01 | 17.05 | 1,076,538 | +0.00(+0.00%) |
Mar 20, 2008 | 17.59 | 18.25 | 17.01 | 17.05 | 1,076,538 | -0.52(-2.96%) |
Mar 19, 2008 | 17.40 | 18.37 | 17.11 | 17.57 | 345,570 | +0.59(+3.47%) |
Mar 18, 2008 | 17.74 | 18.29 | 16.81 | 16.98 | 696,671 | -0.38(-2.19%) |
Mar 17, 2008 | 17.42 | 18.95 | 17.32 | 17.36 | 335,012 | -0.53(-2.96%) |
Mar 14, 2008 | 18.32 | 18.98 | 17.58 | 17.89 | 336,432 | -0.48(-2.61%) |
Mar 13, 2008 | 17.39 | 19.03 | 16.90 | 18.37 | 488,700 | +0.76(+4.32%) |
Mar 12, 2008 | 17.18 | 18.60 | 17.18 | 17.61 | 289,246 | +0.01(+0.06%) |
Mar 11, 2008 | 16.20 | 17.61 | 15.89 | 17.60 | 285,555 | +1.76(+11.11%) |
Mar 10, 2008 | 16.17 | 16.82 | 15.75 | 15.84 | 162,300 | -0.24(-1.49%) |
Mar 07, 2008 | 15.82 | 16.98 | 15.74 | 16.08 | 248,193 | +0.05(+0.31%) |
Mar 06, 2008 | 16.82 | 16.98 | 15.80 | 16.03 | 293,849 | -1.06(-6.20%) |
Mar 05, 2008 | 16.91 | 17.88 | 16.62 | 17.09 | 380,600 | +0.29(+1.73%) |
Mar 04, 2008 | 16.10 | 16.98 | 15.06 | 16.80 | 332,600 | +0.88(+5.53%) |
Mar 03, 2008 | 16.71 | 16.71 | 15.01 | 15.92 | 679,197 | -0.57(-3.46%) |
Feb 29, 2008 | 17.47 | 17.47 | 16.41 | 16.49 | 329,253 | -1.00(-5.72%) |
Feb 28, 2008 | 18.78 | 18.92 | 17.46 | 17.49 | 389,820 | -1.35(-7.17%) |
Feb 27, 2008 | 18.06 | 19.07 | 18.06 | 18.84 | 390,300 | +0.42(+2.28%) |
Feb 26, 2008 | 17.95 | 18.92 | 17.81 | 18.42 | 378,359 | +0.47(+2.62%) |
Feb 25, 2008 | 17.02 | 18.05 | 16.90 | 17.95 | 199,800 | +0.62(+3.58%) |
Feb 22, 2008 | 17.30 | 17.49 | 16.44 | 17.33 | 255,300 | +0.03(+0.17%) |
Feb 21, 2008 | 17.79 | 18.16 | 17.22 | 17.30 | 254,340 | -0.63(-3.51%) |
Feb 20, 2008 | 17.45 | 18.09 | 16.78 | 17.93 | 406,673 | +0.71(+4.12%) |
Feb 19, 2008 | 16.95 | 17.50 | 16.82 | 17.22 | 359,920 | +0.47(+2.81%) |
Feb 18, 2008 | 17.50 | 17.63 | 16.50 | 16.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.50 | 17.63 | 16.50 | 16.75 | 483,576 | -0.89(-5.05%) |
Feb 14, 2008 | 18.41 | 18.50 | 17.46 | 17.64 | 551,156 | -0.72(-3.92%) |
Feb 13, 2008 | 18.15 | 18.38 | 17.70 | 18.36 | 236,039 | +0.70(+3.96%) |
Feb 12, 2008 | 17.22 | 18.43 | 17.11 | 17.66 | 374,493 | +0.54(+3.15%) |
Feb 11, 2008 | 16.15 | 17.17 | 15.37 | 17.12 | 266,300 | +1.07(+6.67%) |
Feb 08, 2008 | 16.02 | 17.08 | 15.93 | 16.05 | 489,041 | -0.16(-0.99%) |
Feb 07, 2008 | 14.93 | 16.89 | 14.93 | 16.21 | 467,900 | -0.04(-0.25%) |
Feb 06, 2008 | 15.39 | 16.39 | 15.14 | 16.25 | 830,700 | +0.87(+5.66%) |
Feb 05, 2008 | 15.00 | 16.03 | 14.75 | 15.38 | 379,800 | +0.19(+1.25%) |
Feb 04, 2008 | 16.00 | 16.10 | 15.00 | 15.19 | 462,759 | -0.93(-5.77%) |
Feb 01, 2008 | 14.66 | 16.25 | 14.50 | 16.12 | 566,352 | +1.17(+7.83%) |
Jan 31, 2008 | 13.70 | 15.35 | 13.70 | 14.95 | 632,809 | +0.99(+7.09%) |
Jan 30, 2008 | 14.07 | 14.49 | 13.27 | 13.96 | 604,900 | -0.04(-0.29%) |
Jan 29, 2008 | 13.44 | 14.30 | 12.94 | 14.00 | 472,645 | +0.90(+6.88%) |
Jan 28, 2008 | 12.94 | 13.18 | 12.08 | 13.10 | 399,555 | +0.11(+0.84%) |
Jan 25, 2008 | 12.99 | 14.00 | 12.81 | 12.99 | 790,779 | +0.17(+1.33%) |
Jan 24, 2008 | 11.48 | 12.92 | 11.48 | 12.82 | 551,195 | +1.27(+11.00%) |
Jan 23, 2008 | 10.21 | 11.91 | 10.00 | 11.55 | 794,435 | +1.31(+12.79%) |
Jan 22, 2008 | 8.910 | 10.96 | 8.840 | 10.24 | 623,900 | +0.99(+10.70%) |
Jan 21, 2008 | 9.650 | 9.650 | 8.850 | 9.250 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.650 | 9.650 | 8.850 | 9.250 | 275,573 | -0.18(-1.91%) |
Jan 17, 2008 | 8.890 | 9.800 | 8.520 | 9.430 | 410,114 | +0.40(+4.43%) |
Jan 16, 2008 | 8.000 | 9.540 | 8.000 | 9.030 | 373,563 | +1.02(+12.73%) |
Jan 15, 2008 | 8.840 | 8.840 | 7.690 | 8.010 | 381,552 | -0.95(-10.60%) |
Jan 14, 2008 | 9.180 | 9.450 | 8.420 | 8.960 | 337,423 | -0.28(-3.03%) |
Jan 11, 2008 | 8.500 | 9.330 | 7.930 | 9.240 | 407,100 | +0.71(+8.32%) |
Jan 10, 2008 | 7.900 | 9.080 | 7.690 | 8.530 | 532,650 | +0.70(+8.94%) |
Jan 09, 2008 | 8.250 | 8.490 | 7.200 | 7.830 | 649,848 | -0.47(-5.66%) |
Jan 08, 2008 | 8.890 | 9.030 | 8.220 | 8.300 | 530,030 | -0.43(-4.93%) |
Jan 07, 2008 | 9.050 | 9.230 | 8.580 | 8.730 | 328,500 | -0.30(-3.32%) |
Jan 04, 2008 | 9.590 | 9.600 | 9.000 | 9.030 | 246,010 | -0.64(-6.62%) |
Jan 03, 2008 | 10.59 | 10.75 | 9.610 | 9.670 | 465,700 | -0.80(-7.64%) |
Jan 02, 2008 | 10.46 | 11.23 | 10.47 | 10.47 | 588,100 | -0.03(-0.29%) |
Jan 01, 2008 | 10.61 | 11.09 | 10.10 | 10.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.61 | 11.09 | 10.10 | 10.50 | 363,010 | +0.40(+3.96%) |
Dec 28, 2007 | 10.05 | 10.51 | 9.690 | 10.10 | 207,800 | -0.05(-0.49%) |
Dec 27, 2007 | 10.24 | 10.84 | 10.05 | 10.15 | 722,700 | -0.14(-1.36%) |
Dec 26, 2007 | 10.86 | 10.86 | 10.20 | 10.29 | 151,700 | -0.56(-5.16%) |
Dec 24, 2007 | 10.93 | 11.27 | 10.72 | 10.85 | 100,700 | -0.05(-0.46%) |
Dec 21, 2007 | 11.04 | 11.61 | 10.49 | 10.90 | 968,700 | +0.08(+0.74%) |
Dec 20, 2007 | 11.02 | 11.02 | 10.16 | 10.82 | 259,900 | -0.04(-0.37%) |
Dec 19, 2007 | 10.93 | 11.06 | 10.33 | 10.86 | 179,900 | -0.26(-2.34%) |
Dec 18, 2007 | 10.83 | 11.32 | 10.57 | 11.12 | 180,300 | +0.45(+4.22%) |
Dec 17, 2007 | 11.32 | 11.81 | 10.62 | 10.67 | 219,250 | -0.86(-7.46%) |
Dec 14, 2007 | 11.81 | 12.32 | 11.53 | 11.53 | 235,300 | -0.33(-2.78%) |
Dec 13, 2007 | 11.04 | 11.88 | 10.93 | 11.86 | 244,812 | +0.55(+4.86%) |
Dec 12, 2007 | 12.12 | 12.50 | 10.65 | 11.31 | 395,200 | -0.32(-2.75%) |
Dec 11, 2007 | 12.19 | 12.77 | 11.35 | 11.63 | 799,019 | -0.25(-2.10%) |
Dec 10, 2007 | 10.27 | 12.04 | 10.23 | 11.88 | 757,000 | +1.64(+16.02%) |
Dec 07, 2007 | 10.96 | 11.20 | 10.14 | 10.24 | 356,250 | -0.67(-6.14%) |
Dec 06, 2007 | 9.250 | 11.02 | 9.250 | 10.91 | 586,800 | +1.56(+16.68%) |
Dec 05, 2007 | 9.250 | 9.390 | 9.020 | 9.350 | 179,000 | +0.34(+3.77%) |
Dec 04, 2007 | 9.210 | 9.520 | 8.910 | 9.010 | 205,720 | -0.30(-3.22%) |
Dec 03, 2007 | 9.940 | 10.04 | 9.270 | 9.310 | 250,300 | -0.72(-7.18%) |
Nov 30, 2007 | 9.840 | 10.50 | 9.800 | 10.03 | 950,550 | +0.35(+3.62%) |
Nov 29, 2007 | 9.820 | 10.00 | 9.510 | 9.680 | 279,300 | -0.11(-1.12%) |
Nov 28, 2007 | 10.11 | 10.31 | 9.710 | 9.790 | 523,100 | -0.19(-1.90%) |
Nov 27, 2007 | 11.25 | 11.25 | 9.830 | 9.980 | 273,200 | -0.88(-8.10%) |
Nov 26, 2007 | 11.86 | 11.98 | 10.80 | 10.86 | 182,100 | -1.11(-9.27%) |
Nov 23, 2007 | 11.80 | 12.06 | 11.65 | 11.97 | 116,435 | +0.53(+4.63%) |
Nov 21, 2007 | 11.75 | 12.07 | 11.15 | 11.44 | 279,900 | -0.58(-4.83%) |
Nov 20, 2007 | 13.38 | 13.56 | 11.76 | 12.02 | 789,600 | -1.39(-10.37%) |
Nov 19, 2007 | 14.05 | 14.12 | 13.12 | 13.41 | 202,600 | -0.79(-5.56%) |
Nov 16, 2007 | 15.68 | 15.87 | 13.52 | 14.20 | 346,700 | -1.42(-9.09%) |
Nov 15, 2007 | 15.51 | 16.05 | 15.36 | 15.62 | 202,200 | +0.07(+0.45%) |
Nov 14, 2007 | 16.20 | 16.20 | 15.18 | 15.55 | 216,800 | -0.30(-1.89%) |
Nov 13, 2007 | 15.45 | 16.16 | 14.96 | 15.85 | 185,800 | +0.59(+3.87%) |
Nov 12, 2007 | 13.76 | 15.86 | 13.76 | 15.26 | 364,300 | +1.20(+8.53%) |
Nov 09, 2007 | 13.37 | 14.29 | 13.07 | 14.06 | 308,700 | +0.44(+3.23%) |
Nov 08, 2007 | 13.88 | 13.96 | 13.50 | 13.62 | 286,600 | -0.04(-0.29%) |
Nov 07, 2007 | 13.52 | 13.87 | 13.43 | 13.66 | 212,900 | -0.33(-2.36%) |
Nov 06, 2007 | 14.36 | 14.36 | 13.66 | 13.99 | 205,200 | -0.10(-0.71%) |
Nov 05, 2007 | 13.99 | 14.34 | 13.85 | 14.09 | 305,100 | -0.34(-2.36%) |
Nov 02, 2007 | 15.04 | 15.04 | 14.05 | 14.43 | 342,600 | -0.44(-2.96%) |
Nov 01, 2007 | 16.20 | 16.23 | 14.82 | 14.87 | 370,900 | -1.73(-10.42%) |
Oct 31, 2007 | 16.40 | 17.07 | 16.07 | 16.60 | 480,300 | +0.13(+0.79%) |
Oct 30, 2007 | 16.83 | 16.89 | 15.68 | 16.47 | 425,800 | -0.56(-3.29%) |
Oct 29, 2007 | 17.25 | 17.31 | 16.11 | 17.03 | 242,700 | -0.02(-0.12%) |
Oct 26, 2007 | 16.70 | 17.32 | 16.21 | 17.05 | 157,400 | +0.73(+4.47%) |
Oct 25, 2007 | 15.63 | 16.66 | 15.63 | 16.32 | 284,100 | +0.71(+4.55%) |
Oct 24, 2007 | 15.58 | 15.70 | 14.87 | 15.61 | 230,700 | -0.06(-0.38%) |
Oct 23, 2007 | 16.16 | 16.36 | 15.28 | 15.67 | 170,700 | -0.18(-1.14%) |
Oct 22, 2007 | 14.50 | 16.47 | 14.50 | 15.85 | 274,300 | +1.28(+8.79%) |
Oct 19, 2007 | 14.72 | 15.03 | 14.41 | 14.57 | 275,700 | -0.16(-1.09%) |
Oct 18, 2007 | 14.77 | 14.86 | 14.07 | 14.73 | 195,500 | -0.07(-0.47%) |
Oct 17, 2007 | 15.66 | 15.83 | 14.56 | 14.80 | 211,800 | -0.60(-3.90%) |
Oct 16, 2007 | 16.00 | 16.17 | 15.37 | 15.40 | 252,700 | -0.90(-5.52%) |
Oct 15, 2007 | 16.91 | 16.91 | 15.69 | 16.30 | 307,500 | -0.71(-4.17%) |
Oct 12, 2007 | 17.19 | 17.22 | 16.63 | 17.01 | 162,400 | -0.28(-1.62%) |
Oct 11, 2007 | 17.26 | 18.03 | 17.04 | 17.29 | 264,300 | +0.25(+1.47%) |
Oct 10, 2007 | 16.06 | 17.49 | 16.01 | 17.04 | 291,800 | +1.10(+6.90%) |
Oct 09, 2007 | 15.42 | 15.97 | 15.30 | 15.94 | 135,000 | +0.59(+3.84%) |
Oct 08, 2007 | 16.41 | 16.56 | 15.30 | 15.35 | 133,300 | -1.13(-6.86%) |
Oct 05, 2007 | 16.10 | 16.60 | 16.00 | 16.48 | 152,600 | +0.68(+4.30%) |
Oct 04, 2007 | 15.67 | 16.24 | 15.37 | 15.80 | 214,000 | +0.21(+1.35%) |
Oct 03, 2007 | 15.82 | 16.78 | 15.39 | 15.59 | 439,500 | -0.33(-2.07%) |
Oct 02, 2007 | 14.61 | 16.15 | 14.52 | 15.92 | 307,000 | +1.43(+9.87%) |
Oct 01, 2007 | 14.12 | 14.76 | 13.85 | 14.49 | 189,500 | +0.60(+4.32%) |
Sep 28, 2007 | 14.17 | 14.23 | 13.70 | 13.89 | 184,700 | -0.34(-2.39%) |
Sep 27, 2007 | 14.19 | 14.53 | 13.68 | 14.23 | 251,800 | +0.02(+0.14%) |
Sep 26, 2007 | 13.95 | 14.61 | 13.70 | 14.21 | 305,600 | +0.40(+2.90%) |
Sep 25, 2007 | 13.98 | 13.99 | 13.45 | 13.81 | 261,900 | -0.48(-3.36%) |
Sep 24, 2007 | 15.27 | 15.48 | 14.20 | 14.29 | 220,900 | -1.08(-7.03%) |
Sep 21, 2007 | 15.28 | 15.74 | 15.04 | 15.37 | 217,600 | +0.16(+1.05%) |
Sep 20, 2007 | 16.11 | 16.16 | 14.85 | 15.21 | 363,600 | -1.00(-6.17%) |
Sep 19, 2007 | 16.54 | 17.61 | 16.04 | 16.21 | 660,300 | +0.00(+0.00%) |
Sep 18, 2007 | 14.79 | 16.33 | 14.48 | 16.21 | 325,400 | +1.57(+10.72%) |
Sep 17, 2007 | 14.55 | 14.92 | 14.33 | 14.64 | 209,700 | +0.21(+1.46%) |
Sep 14, 2007 | 14.04 | 14.73 | 13.90 | 14.43 | 480,700 | +0.15(+1.05%) |
Sep 13, 2007 | 14.76 | 14.79 | 14.14 | 14.28 | 598,400 | -0.50(-3.38%) |
Sep 12, 2007 | 14.99 | 15.18 | 14.59 | 14.78 | 429,500 | -0.16(-1.07%) |
Sep 11, 2007 | 15.03 | 15.22 | 14.65 | 14.94 | 495,300 | +0.04(+0.27%) |
Sep 10, 2007 | 15.74 | 15.82 | 14.81 | 14.90 | 470,700 | -0.88(-5.58%) |
Sep 07, 2007 | 16.17 | 16.17 | 15.77 | 15.78 | 462,500 | -0.71(-4.31%) |
Sep 06, 2007 | 17.05 | 17.08 | 16.45 | 16.49 | 296,200 | -0.56(-3.28%) |
Sep 05, 2007 | 17.61 | 17.73 | 16.95 | 17.05 | 259,800 | -0.83(-4.64%) |
Sep 04, 2007 | 18.08 | 18.33 | 17.86 | 17.88 | 371,600 | -0.35(-1.92%) |
Aug 31, 2007 | 19.04 | 19.50 | 17.97 | 18.23 | 342,000 | -0.30(-1.62%) |
Aug 30, 2007 | 18.42 | 19.02 | 18.37 | 18.53 | 241,300 | -0.14(-0.75%) |
Aug 29, 2007 | 18.13 | 18.86 | 17.73 | 18.67 | 363,800 | +0.20(+1.08%) |
Aug 28, 2007 | 19.74 | 20.00 | 18.44 | 18.47 | 205,100 | -1.36(-6.86%) |
Aug 27, 2007 | 20.95 | 20.95 | 19.80 | 19.83 | 153,000 | -1.16(-5.53%) |
Aug 24, 2007 | 20.67 | 21.17 | 20.34 | 20.99 | 169,200 | +0.40(+1.94%) |
Aug 23, 2007 | 20.58 | 21.35 | 20.01 | 20.59 | 276,500 | +0.29(+1.43%) |
Aug 22, 2007 | 20.92 | 21.14 | 20.05 | 20.30 | 240,500 | -0.10(-0.49%) |
Aug 21, 2007 | 20.83 | 21.35 | 20.40 | 20.40 | 130,800 | -0.76(-3.59%) |
Aug 20, 2007 | 21.41 | 22.03 | 20.70 | 21.16 | 146,600 | -0.12(-0.56%) |
Aug 17, 2007 | 21.61 | 23.40 | 18.80 | 21.28 | 488,800 | -0.33(-1.53%) |
Aug 16, 2007 | 20.53 | 21.95 | 19.19 | 21.61 | 471,300 | +0.55(+2.61%) |
Aug 15, 2007 | 21.85 | 22.42 | 20.90 | 21.06 | 298,100 | -0.83(-3.79%) |
Aug 14, 2007 | 23.10 | 23.26 | 21.75 | 21.89 | 346,100 | -1.20(-5.20%) |
Aug 13, 2007 | 26.58 | 26.58 | 22.92 | 23.09 | 536,100 | -3.71(-13.84%) |
Aug 10, 2007 | 27.50 | 29.19 | 25.38 | 26.80 | 505,600 | -1.31(-4.66%) |
Aug 09, 2007 | 27.79 | 29.74 | 26.96 | 28.11 | 601,500 | -0.39(-1.37%) |
Aug 08, 2007 | 24.35 | 28.65 | 24.35 | 28.50 | 836,800 | +4.35(+18.01%) |
Aug 07, 2007 | 23.53 | 24.58 | 23.37 | 24.15 | 419,200 | +0.31(+1.30%) |
Aug 06, 2007 | 23.66 | 23.91 | 22.49 | 23.84 | 512,500 | -0.03(-0.13%) |
Aug 03, 2007 | 23.97 | 25.58 | 23.80 | 23.87 | 522,300 | -1.71(-6.68%) |
Aug 02, 2007 | 24.64 | 25.74 | 24.62 | 25.58 | 588,400 | +0.89(+3.60%) |
Aug 01, 2007 | 24.55 | 25.27 | 22.92 | 24.69 | 686,000 | +0.14(+0.57%) |
Jul 31, 2007 | 24.15 | 25.82 | 24.15 | 24.55 | 307,300 | +0.40(+1.66%) |
Jul 30, 2007 | 24.03 | 24.49 | 23.95 | 24.15 | 194,000 | -0.01(-0.04%) |
Jul 27, 2007 | 24.00 | 24.46 | 23.55 | 24.16 | 389,200 | -0.15(-0.62%) |
Jul 26, 2007 | 24.79 | 24.89 | 23.50 | 24.31 | 252,400 | -1.12(-4.40%) |
Jul 25, 2007 | 25.85 | 26.29 | 24.87 | 25.43 | 185,900 | -0.28(-1.09%) |
Jul 24, 2007 | 26.12 | 26.64 | 25.51 | 25.71 | 280,800 | -0.81(-3.05%) |
Jul 23, 2007 | 27.65 | 27.71 | 26.33 | 26.52 | 103,400 | -0.91(-3.32%) |
Jul 20, 2007 | 28.72 | 28.72 | 27.26 | 27.43 | 160,400 | -1.38(-4.79%) |
Jul 19, 2007 | 28.22 | 29.02 | 28.20 | 28.81 | 82,500 | +0.68(+2.42%) |
Jul 18, 2007 | 27.61 | 28.25 | 27.31 | 28.13 | 112,100 | +0.22(+0.79%) |
Jul 17, 2007 | 28.09 | 28.40 | 27.91 | 27.91 | 53,500 | -0.23(-0.82%) |
Jul 16, 2007 | 28.85 | 28.95 | 28.09 | 28.14 | 103,100 | -0.88(-3.03%) |
Jul 13, 2007 | 27.55 | 29.06 | 27.55 | 29.02 | 136,500 | +1.74(+6.38%) |
Jul 12, 2007 | 26.57 | 27.28 | 26.46 | 27.28 | 119,000 | +0.60(+2.25%) |
Jul 11, 2007 | 26.33 | 26.89 | 26.33 | 26.68 | 75,100 | +0.33(+1.25%) |
Jul 10, 2007 | 26.83 | 26.86 | 26.27 | 26.35 | 176,400 | -0.72(-2.66%) |
Jul 09, 2007 | 27.57 | 27.76 | 26.99 | 27.07 | 100,100 | -0.51(-1.85%) |
Jul 06, 2007 | 27.05 | 27.84 | 26.95 | 27.58 | 100,900 | +0.49(+1.81%) |
Jul 05, 2007 | 27.31 | 28.19 | 26.75 | 27.09 | 120,000 | -0.30(-1.10%) |
Jul 03, 2007 | 27.19 | 27.57 | 27.06 | 27.39 | 112,400 | +0.19(+0.70%) |
Jul 02, 2007 | 26.67 | 27.25 | 26.50 | 27.20 | 127,800 | +0.60(+2.26%) |
Jun 29, 2007 | 26.83 | 27.35 | 26.57 | 26.60 | 157,600 | -0.23(-0.86%) |
Jun 28, 2007 | 27.12 | 27.47 | 26.75 | 26.83 | 119,500 | -0.48(-1.76%) |
Jun 27, 2007 | 26.47 | 27.38 | 26.47 | 27.31 | 148,900 | +0.59(+2.21%) |
Jun 26, 2007 | 26.47 | 26.83 | 26.33 | 26.72 | 239,200 | +0.17(+0.64%) |
Jun 25, 2007 | 26.89 | 26.99 | 26.45 | 26.55 | 140,900 | -0.37(-1.37%) |
Jun 22, 2007 | 27.31 | 27.37 | 26.66 | 26.92 | 191,000 | -0.55(-2.00%) |
Jun 21, 2007 | 27.06 | 27.58 | 26.75 | 27.47 | 147,200 | +0.33(+1.22%) |
Jun 20, 2007 | 26.66 | 27.37 | 26.66 | 27.14 | 206,700 | +0.53(+1.99%) |
Jun 19, 2007 | 26.74 | 26.84 | 26.58 | 26.61 | 214,400 | -0.15(-0.56%) |
Jun 18, 2007 | 26.98 | 26.98 | 26.71 | 26.76 | 166,100 | -0.20(-0.74%) |
Jun 15, 2007 | 27.31 | 27.48 | 26.84 | 26.96 | 156,200 | +0.16(+0.60%) |
Jun 14, 2007 | 27.15 | 27.19 | 26.68 | 26.80 | 125,900 | -0.43(-1.58%) |
Jun 13, 2007 | 27.14 | 27.35 | 26.71 | 27.23 | 129,200 | +0.25(+0.93%) |
Jun 12, 2007 | 27.50 | 27.52 | 26.91 | 26.98 | 157,100 | -0.51(-1.86%) |
Jun 11, 2007 | 27.71 | 27.76 | 27.27 | 27.49 | 125,300 | -0.36(-1.29%) |
Jun 08, 2007 | 26.95 | 28.04 | 26.88 | 27.85 | 183,000 | +0.97(+3.61%) |
Jun 07, 2007 | 27.80 | 27.94 | 26.79 | 26.88 | 182,900 | -1.12(-4.00%) |
Jun 06, 2007 | 28.33 | 28.40 | 27.81 | 28.00 | 161,000 | -0.58(-2.03%) |
Jun 05, 2007 | 29.01 | 29.22 | 28.34 | 28.58 | 162,800 | -0.60(-2.06%) |
Jun 04, 2007 | 28.84 | 29.25 | 28.34 | 29.18 | 142,600 | +0.39(+1.35%) |
Jun 01, 2007 | 28.93 | 29.50 | 28.48 | 28.79 | 151,000 | +0.01(+0.03%) |
May 31, 2007 | 29.05 | 29.32 | 28.72 | 28.78 | 225,600 | -0.17(-0.59%) |
May 30, 2007 | 28.93 | 29.42 | 28.72 | 28.95 | 178,500 | -0.38(-1.30%) |
May 29, 2007 | 29.34 | 29.70 | 29.11 | 29.33 | 147,500 | -0.12(-0.41%) |
May 25, 2007 | 30.14 | 30.35 | 29.22 | 29.45 | 179,200 | -0.58(-1.93%) |
May 24, 2007 | 29.92 | 30.64 | 29.14 | 30.03 | 319,500 | +0.05(+0.17%) |
May 23, 2007 | 29.61 | 31.40 | 29.49 | 29.98 | 378,000 | +0.47(+1.59%) |
May 22, 2007 | 27.89 | 29.76 | 27.87 | 29.51 | 334,800 | +1.57(+5.62%) |
May 21, 2007 | 27.23 | 28.25 | 27.23 | 27.94 | 172,300 | +0.79(+2.91%) |
May 18, 2007 | 27.86 | 27.94 | 26.94 | 27.15 | 334,600 | -0.71(-2.55%) |
May 17, 2007 | 27.60 | 27.98 | 27.34 | 27.86 | 320,976 | +0.26(+0.94%) |
May 16, 2007 | 27.82 | 28.10 | 27.41 | 27.60 | 244,200 | -0.16(-0.58%) |
May 15, 2007 | 28.10 | 28.15 | 27.64 | 27.76 | 238,800 | -0.35(-1.25%) |
May 14, 2007 | 28.48 | 28.83 | 27.81 | 28.11 | 195,600 | -0.44(-1.54%) |
May 11, 2007 | 29.05 | 29.19 | 28.45 | 28.55 | 346,100 | -0.16(-0.56%) |
May 10, 2007 | 29.83 | 29.83 | 28.70 | 28.71 | 199,300 | -1.37(-4.55%) |
May 09, 2007 | 29.87 | 30.19 | 29.57 | 30.08 | 135,900 | -0.03(-0.10%) |
May 08, 2007 | 29.79 | 30.29 | 29.58 | 30.11 | 224,500 | +0.07(+0.23%) |
May 07, 2007 | 30.55 | 30.70 | 29.83 | 30.04 | 173,400 | -0.33(-1.09%) |
May 04, 2007 | 30.26 | 30.49 | 30.07 | 30.37 | 318,700 | +0.08(+0.26%) |
May 03, 2007 | 30.33 | 30.70 | 30.03 | 30.29 | 313,800 | +0.02(+0.07%) |
May 02, 2007 | 29.85 | 30.57 | 29.70 | 30.27 | 303,500 | +0.44(+1.48%) |