Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.64 | 24.78 | 23.25 | 24.15 | 275,183 | +0.52(+2.22%) |
Apr 29, 2008 | 23.46 | 23.86 | 22.86 | 23.63 | 130,755 | +0.01(+0.04%) |
Apr 28, 2008 | 23.41 | 23.82 | 22.97 | 23.62 | 106,231 | +0.14(+0.58%) |
Apr 25, 2008 | 23.68 | 23.68 | 22.83 | 23.48 | 96,887 | -0.03(-0.14%) |
Apr 24, 2008 | 22.60 | 23.69 | 22.09 | 23.52 | 63,324 | +0.97(+4.32%) |
Apr 23, 2008 | 22.03 | 22.57 | 21.61 | 22.54 | 71,168 | +0.62(+2.82%) |
Apr 22, 2008 | 22.26 | 22.31 | 21.54 | 21.93 | 194,992 | -0.51(-2.26%) |
Apr 21, 2008 | 22.80 | 23.39 | 22.18 | 22.43 | 130,470 | -0.60(-2.61%) |
Apr 18, 2008 | 23.35 | 23.52 | 22.69 | 23.03 | 137,817 | +0.26(+1.15%) |
Apr 17, 2008 | 23.22 | 23.22 | 22.34 | 22.77 | 65,109 | -0.43(-1.86%) |
Apr 16, 2008 | 22.91 | 23.25 | 22.61 | 23.20 | 157,188 | +0.61(+2.70%) |
Apr 15, 2008 | 22.39 | 22.68 | 22.10 | 22.59 | 70,575 | +0.31(+1.40%) |
Apr 14, 2008 | 22.36 | 22.92 | 22.11 | 22.28 | 64,108 | -0.13(-0.57%) |
Apr 11, 2008 | 22.39 | 23.27 | 22.37 | 22.41 | 107,159 | -0.99(-4.23%) |
Apr 10, 2008 | 22.89 | 23.69 | 22.82 | 23.40 | 150,938 | +0.55(+2.41%) |
Apr 09, 2008 | 23.37 | 24.10 | 22.70 | 22.85 | 142,422 | -0.62(-2.63%) |
Apr 08, 2008 | 23.29 | 24.43 | 23.29 | 23.47 | 136,104 | -0.21(-0.89%) |
Apr 07, 2008 | 23.69 | 23.94 | 23.38 | 23.68 | 109,216 | -0.01(-0.04%) |
Apr 04, 2008 | 24.24 | 24.24 | 23.64 | 23.69 | 240,154 | -0.19(-0.78%) |
Apr 03, 2008 | 24.02 | 24.28 | 23.78 | 23.87 | 134,927 | -0.58(-2.39%) |
Apr 02, 2008 | 24.98 | 24.98 | 24.13 | 24.46 | 161,080 | -0.27(-1.09%) |
Apr 01, 2008 | 24.00 | 24.82 | 23.47 | 24.73 | 184,647 | +1.29(+5.49%) |
Mar 31, 2008 | 23.14 | 23.76 | 23.14 | 23.44 | 101,998 | +0.48(+2.10%) |
Mar 28, 2008 | 22.86 | 23.68 | 21.99 | 22.96 | 144,638 | +0.00(+0.00%) |
Mar 27, 2008 | 23.25 | 23.70 | 22.86 | 22.96 | 174,770 | -0.21(-0.91%) |
Mar 26, 2008 | 23.12 | 24.09 | 22.72 | 23.17 | 142,957 | -0.02(-0.07%) |
Mar 25, 2008 | 23.91 | 24.06 | 22.26 | 23.19 | 196,626 | -0.77(-3.21%) |
Mar 24, 2008 | 22.68 | 23.96 | 22.52 | 23.96 | 244,643 | +1.32(+5.83%) |
Mar 21, 2008 | 21.28 | 22.84 | 21.03 | 22.64 | 352,825 | +0.00(+0.00%) |
Mar 20, 2008 | 21.28 | 22.84 | 21.03 | 22.64 | 352,825 | +1.67(+7.95%) |
Mar 19, 2008 | 22.21 | 22.41 | 20.91 | 20.97 | 164,277 | -1.02(-4.65%) |
Mar 18, 2008 | 20.71 | 21.99 | 20.17 | 21.99 | 125,484 | +1.89(+9.43%) |
Mar 17, 2008 | 19.80 | 20.78 | 19.67 | 20.10 | 72,042 | -0.36(-1.74%) |
Mar 14, 2008 | 21.05 | 21.05 | 19.62 | 20.45 | 125,415 | -0.37(-1.79%) |
Mar 13, 2008 | 19.89 | 21.22 | 19.84 | 20.83 | 86,774 | +0.80(+3.97%) |
Mar 12, 2008 | 20.62 | 21.48 | 19.47 | 20.03 | 139,135 | -0.51(-2.47%) |
Mar 11, 2008 | 18.78 | 20.57 | 18.78 | 20.54 | 136,487 | +2.37(+13.04%) |
Mar 10, 2008 | 19.41 | 20.05 | 18.06 | 18.17 | 87,169 | -1.13(-5.87%) |
Mar 07, 2008 | 18.86 | 20.42 | 18.61 | 19.30 | 150,217 | +0.31(+1.65%) |
Mar 06, 2008 | 21.06 | 21.62 | 18.93 | 18.99 | 143,557 | -2.21(-10.42%) |
Mar 05, 2008 | 20.67 | 21.34 | 20.28 | 21.20 | 88,627 | +0.68(+3.30%) |
Mar 04, 2008 | 20.23 | 21.11 | 20.23 | 20.52 | 131,371 | +0.00(+0.00%) |
Mar 03, 2008 | 20.58 | 21.19 | 20.13 | 20.52 | 133,707 | +0.00(+0.00%) |
Feb 29, 2008 | 20.60 | 21.73 | 20.46 | 20.52 | 151,903 | -0.29(-1.38%) |
Feb 28, 2008 | 21.91 | 21.91 | 20.61 | 20.81 | 174,855 | -1.32(-5.96%) |
Feb 27, 2008 | 21.00 | 22.19 | 21.00 | 22.13 | 188,657 | +0.88(+4.14%) |
Feb 26, 2008 | 19.84 | 21.36 | 19.72 | 21.25 | 179,461 | +1.28(+6.40%) |
Feb 25, 2008 | 19.60 | 20.01 | 19.01 | 19.97 | 79,366 | +0.40(+2.03%) |
Feb 22, 2008 | 19.47 | 19.82 | 19.20 | 19.57 | 100,927 | +0.30(+1.58%) |
Feb 21, 2008 | 20.32 | 20.32 | 19.18 | 19.27 | 80,874 | -0.86(-4.29%) |
Feb 20, 2008 | 19.71 | 20.23 | 19.32 | 20.13 | 84,560 | +0.25(+1.23%) |
Feb 19, 2008 | 19.00 | 19.96 | 18.42 | 19.89 | 122,733 | +1.15(+6.14%) |
Feb 18, 2008 | 18.20 | 18.77 | 17.51 | 18.74 | 257,854 | +0.00(+0.00%) |
Feb 15, 2008 | 18.20 | 18.77 | 17.51 | 18.74 | 257,854 | +0.41(+2.26%) |
Feb 14, 2008 | 21.04 | 21.04 | 18.25 | 18.32 | 295,847 | -2.62(-12.52%) |
Feb 13, 2008 | 21.50 | 21.68 | 20.76 | 20.94 | 112,397 | -0.31(-1.47%) |
Feb 12, 2008 | 21.54 | 22.23 | 21.08 | 21.26 | 163,755 | -0.14(-0.63%) |
Feb 11, 2008 | 21.76 | 21.99 | 21.25 | 21.39 | 109,000 | -0.36(-1.67%) |
Feb 08, 2008 | 22.85 | 23.13 | 21.58 | 21.76 | 122,109 | -1.19(-5.20%) |
Feb 07, 2008 | 22.06 | 23.37 | 22.06 | 22.95 | 98,196 | +0.90(+4.07%) |
Feb 06, 2008 | 22.67 | 23.35 | 21.98 | 22.05 | 91,057 | -0.39(-1.73%) |
Feb 05, 2008 | 23.25 | 23.59 | 22.30 | 22.44 | 61,087 | -0.69(-2.96%) |
Feb 04, 2008 | 23.52 | 24.12 | 23.04 | 23.13 | 93,053 | -0.52(-2.18%) |
Feb 01, 2008 | 24.22 | 24.53 | 23.16 | 23.64 | 172,902 | -0.43(-1.79%) |
Jan 31, 2008 | 23.85 | 24.84 | 23.67 | 24.07 | 161,223 | -0.22(-0.91%) |
Jan 30, 2008 | 25.40 | 26.25 | 24.29 | 24.29 | 111,119 | -1.29(-5.06%) |
Jan 29, 2008 | 25.66 | 26.10 | 25.19 | 25.59 | 130,767 | +0.07(+0.27%) |
Jan 28, 2008 | 25.08 | 25.83 | 24.79 | 25.52 | 85,975 | +0.34(+1.34%) |
Jan 25, 2008 | 26.24 | 26.88 | 24.91 | 25.18 | 139,550 | -1.26(-4.77%) |
Jan 24, 2008 | 26.43 | 26.98 | 26.13 | 26.44 | 185,800 | +0.06(+0.22%) |
Jan 23, 2008 | 24.13 | 26.40 | 23.51 | 26.38 | 219,319 | +1.70(+6.89%) |
Jan 22, 2008 | 23.55 | 24.92 | 23.18 | 24.68 | 142,432 | +0.30(+1.25%) |
Jan 21, 2008 | 25.65 | 26.43 | 24.29 | 24.38 | 174,373 | +0.00(+0.00%) |
Jan 18, 2008 | 25.65 | 26.43 | 24.29 | 24.38 | 174,373 | -1.81(-6.91%) |
Jan 17, 2008 | 26.22 | 26.25 | 25.92 | 26.19 | 114,159 | +0.13(+0.49%) |
Jan 16, 2008 | 25.77 | 26.27 | 25.77 | 26.06 | 109,691 | +0.18(+0.69%) |
Jan 15, 2008 | 25.24 | 26.09 | 24.73 | 25.88 | 188,766 | -0.10(-0.39%) |
Jan 14, 2008 | 25.50 | 26.10 | 25.50 | 25.99 | 170,415 | +0.74(+2.91%) |
Jan 11, 2008 | 24.92 | 26.05 | 24.64 | 25.25 | 175,106 | -0.70(-2.71%) |
Jan 10, 2008 | 25.80 | 26.18 | 23.77 | 25.95 | 147,944 | -0.20(-0.78%) |
Jan 09, 2008 | 23.82 | 26.22 | 23.82 | 26.16 | 230,481 | +2.04(+8.45%) |
Jan 08, 2008 | 24.54 | 25.68 | 24.12 | 24.12 | 182,730 | -0.82(-3.29%) |
Jan 07, 2008 | 23.67 | 25.04 | 23.29 | 24.94 | 94,124 | +1.63(+7.01%) |
Jan 04, 2008 | 23.13 | 23.96 | 22.83 | 23.30 | 118,927 | +0.18(+0.77%) |
Jan 03, 2008 | 24.22 | 24.51 | 23.13 | 23.13 | 122,354 | -1.09(-4.51%) |
Jan 02, 2008 | 25.33 | 25.72 | 24.13 | 24.22 | 150,026 | -1.21(-4.76%) |
Jan 01, 2008 | 25.76 | 26.60 | 24.73 | 25.43 | 108,439 | +0.00(+0.00%) |
Dec 31, 2007 | 25.76 | 26.60 | 24.73 | 25.43 | 108,439 | -0.51(-1.96%) |
Dec 28, 2007 | 27.17 | 28.41 | 25.63 | 25.94 | 77,835 | -0.91(-3.37%) |
Dec 27, 2007 | 27.91 | 28.30 | 26.77 | 26.84 | 45,934 | -1.33(-4.71%) |
Dec 26, 2007 | 27.53 | 28.48 | 27.32 | 28.17 | 100,727 | +0.36(+1.28%) |
Dec 24, 2007 | 27.01 | 27.83 | 26.38 | 27.81 | 43,726 | +1.00(+3.72%) |
Dec 21, 2007 | 26.67 | 26.82 | 25.99 | 26.82 | 205,664 | +0.70(+2.69%) |
Dec 20, 2007 | 27.09 | 27.26 | 25.65 | 26.11 | 85,547 | -0.63(-2.37%) |
Dec 19, 2007 | 26.59 | 27.35 | 26.21 | 26.75 | 94,445 | +0.15(+0.57%) |
Dec 18, 2007 | 26.38 | 26.99 | 25.88 | 26.60 | 98,936 | +0.58(+2.24%) |
Dec 17, 2007 | 25.75 | 26.36 | 25.61 | 26.01 | 91,732 | +0.05(+0.20%) |
Dec 14, 2007 | 27.13 | 27.40 | 25.85 | 25.96 | 89,012 | -1.64(-5.95%) |
Dec 13, 2007 | 26.44 | 27.74 | 26.16 | 27.60 | 106,654 | +0.96(+3.62%) |
Dec 12, 2007 | 26.98 | 27.20 | 26.16 | 26.64 | 120,273 | +0.58(+2.21%) |
Dec 11, 2007 | 27.05 | 27.88 | 26.02 | 26.06 | 85,843 | -0.99(-3.66%) |
Dec 10, 2007 | 27.20 | 27.62 | 26.89 | 27.05 | 69,804 | -0.11(-0.40%) |
Dec 07, 2007 | 27.62 | 27.62 | 27.12 | 27.16 | 64,773 | -0.44(-1.59%) |
Dec 06, 2007 | 25.97 | 27.66 | 25.97 | 27.60 | 72,624 | +1.60(+6.15%) |
Dec 05, 2007 | 25.94 | 26.15 | 25.55 | 26.00 | 63,558 | +0.58(+2.30%) |
Dec 04, 2007 | 25.11 | 25.67 | 24.31 | 25.42 | 55,611 | +0.04(+0.17%) |
Dec 03, 2007 | 25.35 | 26.13 | 24.84 | 25.38 | 69,391 | +0.14(+0.57%) |
Nov 30, 2007 | 26.62 | 27.09 | 25.23 | 25.23 | 137,131 | -1.18(-4.45%) |
Nov 29, 2007 | 24.24 | 26.58 | 23.87 | 26.41 | 194,984 | +0.21(+0.81%) |
Nov 28, 2007 | 26.21 | 26.37 | 25.82 | 26.20 | 85,147 | +0.27(+1.04%) |
Nov 27, 2007 | 25.33 | 26.09 | 24.52 | 25.93 | 100,895 | +0.73(+2.89%) |
Nov 26, 2007 | 24.77 | 25.73 | 24.31 | 25.20 | 69,215 | +0.43(+1.74%) |
Nov 23, 2007 | 24.36 | 25.04 | 24.24 | 24.77 | 12,483 | +0.69(+2.88%) |
Nov 21, 2007 | 24.05 | 24.50 | 23.75 | 24.07 | 40,437 | -0.21(-0.87%) |
Nov 20, 2007 | 24.28 | 24.94 | 23.98 | 24.29 | 100,741 | +0.05(+0.21%) |
Nov 19, 2007 | 24.43 | 25.07 | 24.15 | 24.24 | 45,564 | -0.50(-2.02%) |
Nov 16, 2007 | 24.90 | 25.32 | 23.69 | 24.73 | 116,201 | -0.32(-1.28%) |
Nov 15, 2007 | 25.17 | 25.77 | 24.92 | 25.06 | 59,577 | -0.14(-0.57%) |
Nov 14, 2007 | 26.41 | 26.46 | 25.04 | 25.20 | 63,926 | -1.09(-4.15%) |
Nov 13, 2007 | 25.65 | 26.38 | 25.17 | 26.29 | 113,248 | +0.94(+3.70%) |
Nov 12, 2007 | 26.26 | 26.30 | 25.16 | 25.35 | 48,384 | -0.88(-3.35%) |
Nov 09, 2007 | 26.41 | 26.90 | 25.95 | 26.23 | 70,207 | -0.67(-2.48%) |
Nov 08, 2007 | 25.94 | 27.08 | 25.59 | 26.90 | 160,883 | +1.24(+4.81%) |
Nov 07, 2007 | 25.13 | 26.27 | 25.08 | 25.66 | 142,599 | +0.27(+1.07%) |
Nov 06, 2007 | 22.86 | 25.43 | 22.15 | 25.39 | 269,117 | +2.62(+11.52%) |
Nov 05, 2007 | 23.45 | 23.92 | 22.34 | 22.77 | 141,294 | -1.09(-4.57%) |
Nov 02, 2007 | 23.14 | 23.89 | 22.18 | 23.86 | 108,080 | +1.07(+4.68%) |
Nov 01, 2007 | 23.63 | 24.52 | 22.50 | 22.80 | 117,710 | -1.26(-5.24%) |
Oct 31, 2007 | 24.04 | 24.95 | 23.68 | 24.06 | 97,023 | +0.27(+1.14%) |
Oct 30, 2007 | 24.25 | 24.45 | 23.69 | 23.79 | 97,497 | -0.45(-1.85%) |
Oct 29, 2007 | 24.50 | 24.79 | 23.82 | 24.24 | 55,342 | -0.08(-0.35%) |
Oct 26, 2007 | 24.22 | 24.46 | 23.43 | 24.32 | 83,202 | +0.53(+2.24%) |
Oct 25, 2007 | 23.60 | 25.19 | 23.60 | 23.79 | 152,017 | -0.03(-0.14%) |
Oct 24, 2007 | 23.72 | 23.86 | 22.89 | 23.82 | 58,123 | -0.14(-0.56%) |
Oct 23, 2007 | 23.91 | 23.98 | 22.87 | 23.96 | 56,114 | +0.32(+1.36%) |
Oct 22, 2007 | 22.38 | 24.08 | 21.89 | 23.63 | 96,937 | +0.93(+4.10%) |
Oct 19, 2007 | 23.63 | 23.63 | 22.70 | 22.70 | 152,527 | -0.96(-4.07%) |
Oct 18, 2007 | 23.74 | 24.11 | 22.92 | 23.67 | 59,974 | -0.27(-1.13%) |
Oct 17, 2007 | 23.72 | 23.94 | 22.42 | 23.94 | 120,686 | +0.37(+1.58%) |
Oct 16, 2007 | 23.43 | 23.63 | 22.95 | 23.57 | 61,535 | +0.03(+0.11%) |
Oct 15, 2007 | 24.22 | 24.24 | 23.06 | 23.54 | 113,141 | -0.56(-2.32%) |
Oct 12, 2007 | 23.56 | 24.32 | 23.47 | 24.10 | 70,075 | +0.53(+2.26%) |
Oct 11, 2007 | 24.32 | 24.32 | 23.20 | 23.57 | 72,656 | -0.63(-2.59%) |
Oct 10, 2007 | 23.99 | 24.27 | 22.27 | 24.19 | 194,847 | +0.11(+0.46%) |
Oct 09, 2007 | 22.51 | 24.74 | 22.51 | 24.08 | 284,195 | +1.64(+7.31%) |
Oct 08, 2007 | 21.43 | 22.53 | 21.33 | 22.44 | 107,588 | +1.02(+4.78%) |
Oct 05, 2007 | 20.58 | 21.46 | 20.49 | 21.42 | 136,621 | +1.11(+5.46%) |
Oct 04, 2007 | 20.45 | 20.49 | 20.22 | 20.31 | 36,001 | +0.03(+0.12%) |
Oct 03, 2007 | 20.58 | 20.84 | 20.06 | 20.28 | 45,932 | -0.55(-2.64%) |
Oct 02, 2007 | 20.83 | 21.13 | 20.42 | 20.83 | 57,093 | +0.07(+0.33%) |
Oct 01, 2007 | 19.94 | 20.89 | 19.55 | 20.77 | 143,068 | +0.80(+4.03%) |
Sep 28, 2007 | 20.55 | 20.71 | 19.96 | 19.96 | 65,300 | -0.56(-2.72%) |
Sep 27, 2007 | 20.68 | 20.94 | 20.14 | 20.52 | 55,942 | -0.03(-0.12%) |
Sep 26, 2007 | 20.46 | 20.79 | 19.97 | 20.55 | 108,569 | +0.26(+1.29%) |
Sep 25, 2007 | 20.14 | 20.56 | 20.12 | 20.28 | 121,429 | -0.01(-0.04%) |
Sep 24, 2007 | 21.44 | 21.57 | 20.23 | 20.29 | 130,406 | -1.20(-5.59%) |
Sep 21, 2007 | 21.78 | 21.83 | 20.89 | 21.49 | 242,369 | -0.09(-0.43%) |
Sep 20, 2007 | 21.87 | 22.28 | 21.22 | 21.59 | 66,889 | -0.25(-1.12%) |
Sep 19, 2007 | 21.06 | 21.84 | 20.82 | 21.83 | 167,083 | +0.93(+4.45%) |
Sep 18, 2007 | 19.23 | 20.90 | 18.86 | 20.90 | 139,454 | +1.78(+9.29%) |
Sep 17, 2007 | 19.52 | 20.00 | 19.07 | 19.13 | 48,361 | -0.41(-2.12%) |
Sep 14, 2007 | 19.77 | 19.77 | 19.06 | 19.54 | 65,481 | -0.38(-1.91%) |
Sep 13, 2007 | 20.41 | 20.61 | 19.73 | 19.92 | 73,778 | -0.36(-1.79%) |
Sep 12, 2007 | 20.21 | 20.47 | 19.89 | 20.28 | 51,295 | -0.04(-0.21%) |
Sep 11, 2007 | 20.01 | 20.36 | 19.46 | 20.33 | 91,102 | +0.46(+2.30%) |
Sep 10, 2007 | 19.52 | 20.81 | 19.24 | 19.87 | 88,347 | +0.37(+1.91%) |
Sep 07, 2007 | 20.07 | 20.33 | 19.44 | 19.50 | 51,155 | -0.82(-4.04%) |
Sep 06, 2007 | 20.26 | 21.09 | 20.23 | 20.32 | 68,061 | +0.04(+0.21%) |
Sep 05, 2007 | 20.57 | 20.67 | 19.64 | 20.28 | 140,263 | -0.40(-1.92%) |
Sep 04, 2007 | 20.27 | 21.15 | 19.63 | 20.67 | 107,108 | +0.41(+2.00%) |
Aug 31, 2007 | 20.42 | 20.70 | 19.95 | 20.27 | 58,339 | +0.04(+0.21%) |
Aug 30, 2007 | 20.57 | 20.98 | 20.10 | 20.23 | 51,952 | -0.47(-2.29%) |
Aug 29, 2007 | 20.56 | 21.04 | 20.23 | 20.70 | 71,547 | +0.21(+1.03%) |
Aug 28, 2007 | 20.98 | 21.10 | 20.23 | 20.49 | 94,439 | -0.48(-2.30%) |
Aug 27, 2007 | 21.23 | 21.29 | 20.45 | 20.97 | 96,777 | -0.29(-1.35%) |
Aug 24, 2007 | 20.60 | 21.55 | 19.96 | 21.26 | 117,042 | +0.66(+3.20%) |
Aug 23, 2007 | 21.67 | 21.77 | 20.47 | 20.60 | 164,194 | -1.02(-4.70%) |
Aug 22, 2007 | 20.31 | 21.99 | 20.18 | 21.61 | 216,607 | +1.43(+7.08%) |
Aug 21, 2007 | 20.29 | 20.73 | 19.83 | 20.18 | 116,145 | -0.03(-0.13%) |
Aug 20, 2007 | 19.44 | 20.24 | 19.03 | 20.21 | 141,012 | +0.84(+4.32%) |
Aug 17, 2007 | 18.25 | 19.46 | 17.98 | 19.37 | 240,098 | +1.66(+9.36%) |
Aug 16, 2007 | 17.10 | 17.71 | 16.22 | 17.71 | 150,339 | +0.44(+2.55%) |
Aug 15, 2007 | 17.68 | 17.89 | 17.27 | 17.27 | 63,095 | -0.51(-2.85%) |
Aug 14, 2007 | 18.37 | 18.42 | 17.27 | 17.78 | 102,911 | -0.56(-3.04%) |
Aug 13, 2007 | 19.35 | 19.38 | 18.24 | 18.34 | 148,117 | -0.84(-4.37%) |
Aug 10, 2007 | 20.73 | 21.07 | 19.04 | 19.18 | 169,449 | -1.73(-8.29%) |
Aug 09, 2007 | 21.35 | 22.56 | 20.48 | 20.91 | 244,032 | -0.49(-2.29%) |
Aug 08, 2007 | 20.29 | 21.77 | 20.29 | 21.40 | 362,251 | +1.25(+6.21%) |
Aug 07, 2007 | 19.31 | 20.54 | 19.13 | 20.15 | 181,784 | +0.69(+3.52%) |
Aug 06, 2007 | 18.70 | 19.64 | 18.03 | 19.46 | 170,267 | +0.64(+3.42%) |
Aug 03, 2007 | 18.69 | 20.61 | 18.63 | 18.82 | 97,661 | -1.38(-6.83%) |
Aug 02, 2007 | 19.48 | 20.28 | 19.40 | 20.20 | 124,115 | +0.80(+4.10%) |
Aug 01, 2007 | 19.13 | 19.74 | 18.80 | 19.41 | 119,765 | +0.28(+1.46%) |
Jul 31, 2007 | 19.53 | 19.85 | 18.97 | 19.13 | 92,472 | -0.41(-2.08%) |
Jul 30, 2007 | 19.37 | 19.76 | 18.64 | 19.53 | 94,829 | +0.08(+0.39%) |
Jul 27, 2007 | 20.10 | 20.21 | 18.96 | 19.46 | 196,811 | -0.75(-3.73%) |
Jul 26, 2007 | 20.61 | 20.65 | 19.27 | 20.21 | 150,703 | -0.57(-2.73%) |
Jul 25, 2007 | 21.10 | 21.73 | 20.62 | 20.78 | 171,399 | -0.50(-2.35%) |
Jul 24, 2007 | 21.15 | 21.77 | 21.06 | 21.27 | 153,859 | +0.17(+0.80%) |
Jul 23, 2007 | 21.24 | 21.36 | 20.87 | 21.11 | 180,039 | -0.09(-0.44%) |
Jul 20, 2007 | 21.65 | 21.78 | 20.76 | 21.20 | 197,034 | -0.49(-2.26%) |
Jul 19, 2007 | 21.77 | 21.99 | 21.66 | 21.69 | 103,869 | +0.03(+0.16%) |
Jul 18, 2007 | 22.13 | 22.42 | 21.36 | 21.66 | 151,971 | -0.93(-4.12%) |
Jul 17, 2007 | 22.15 | 22.72 | 22.15 | 22.59 | 136,497 | +0.38(+1.71%) |
Jul 16, 2007 | 22.23 | 22.48 | 22.15 | 22.21 | 95,987 | -0.18(-0.79%) |
Jul 13, 2007 | 22.48 | 22.48 | 22.27 | 22.38 | 117,252 | -0.21(-0.94%) |
Jul 12, 2007 | 21.91 | 22.78 | 21.90 | 22.59 | 137,858 | +0.87(+4.01%) |
Jul 11, 2007 | 21.74 | 21.99 | 21.46 | 21.72 | 220,667 | -0.07(-0.31%) |
Jul 10, 2007 | 22.07 | 22.07 | 21.75 | 21.79 | 150,000 | -0.52(-2.31%) |
Jul 09, 2007 | 22.33 | 22.49 | 22.27 | 22.31 | 410,960 | -0.09(-0.42%) |
Jul 06, 2007 | 21.69 | 22.57 | 21.69 | 22.40 | 260,621 | +0.95(+4.42%) |
Jul 05, 2007 | 21.46 | 21.49 | 21.15 | 21.45 | 197,270 | +0.08(+0.36%) |
Jul 03, 2007 | 21.49 | 21.59 | 21.16 | 21.38 | 101,050 | -0.11(-0.51%) |
Jul 02, 2007 | 21.15 | 21.77 | 20.93 | 21.49 | 191,635 | +0.57(+2.71%) |
Jun 29, 2007 | 20.65 | 21.00 | 20.56 | 20.92 | 168,797 | +0.37(+1.81%) |
Jun 28, 2007 | 19.91 | 20.85 | 19.91 | 20.55 | 214,162 | +0.68(+3.41%) |
Jun 27, 2007 | 19.22 | 19.97 | 18.96 | 19.87 | 106,889 | +0.43(+2.22%) |
Jun 26, 2007 | 19.04 | 19.46 | 18.89 | 19.44 | 85,514 | +0.46(+2.41%) |
Jun 25, 2007 | 19.08 | 19.57 | 18.60 | 18.98 | 150,314 | -0.17(-0.88%) |
Jun 22, 2007 | 19.57 | 19.63 | 19.09 | 19.15 | 764,833 | -0.51(-2.58%) |
Jun 21, 2007 | 19.46 | 19.91 | 19.20 | 19.66 | 131,868 | +0.08(+0.43%) |
Jun 20, 2007 | 19.83 | 19.90 | 19.57 | 19.57 | 80,623 | -0.19(-0.94%) |
Jun 19, 2007 | 19.37 | 19.88 | 19.16 | 19.76 | 74,949 | +0.26(+1.34%) |
Jun 18, 2007 | 19.45 | 19.58 | 19.29 | 19.50 | 95,400 | +0.06(+0.30%) |
Jun 15, 2007 | 19.63 | 19.67 | 19.30 | 19.44 | 124,481 | +0.16(+0.83%) |
Jun 14, 2007 | 19.71 | 20.27 | 19.25 | 19.28 | 171,058 | +0.13(+0.66%) |
Jun 13, 2007 | 18.98 | 19.38 | 18.91 | 19.15 | 84,288 | +0.25(+1.34%) |
Jun 12, 2007 | 19.08 | 19.23 | 18.63 | 18.90 | 77,195 | -0.25(-1.33%) |
Jun 11, 2007 | 19.24 | 19.75 | 18.96 | 19.15 | 96,321 | -0.09(-0.48%) |
Jun 08, 2007 | 19.31 | 19.65 | 18.64 | 19.24 | 181,011 | +0.03(+0.18%) |
Jun 07, 2007 | 17.13 | 19.81 | 17.08 | 19.21 | 406,621 | +2.06(+12.04%) |
Jun 06, 2007 | 17.08 | 17.26 | 17.03 | 17.15 | 73,555 | -0.04(-0.25%) |
Jun 05, 2007 | 17.17 | 17.32 | 16.70 | 17.19 | 112,890 | -0.07(-0.39%) |
Jun 04, 2007 | 17.19 | 17.55 | 17.19 | 17.26 | 142,006 | -0.04(-0.24%) |
Jun 01, 2007 | 17.31 | 17.62 | 17.17 | 17.30 | 59,921 | -0.04(-0.24%) |
May 31, 2007 | 17.21 | 17.66 | 17.14 | 17.34 | 87,405 | +0.10(+0.59%) |
May 30, 2007 | 16.72 | 17.48 | 16.31 | 17.24 | 119,799 | +0.38(+2.26%) |
May 29, 2007 | 16.72 | 16.88 | 16.40 | 16.86 | 50,941 | +0.23(+1.37%) |
May 25, 2007 | 16.58 | 16.64 | 16.47 | 16.63 | 48,356 | +0.14(+0.82%) |
May 24, 2007 | 16.44 | 16.64 | 16.40 | 16.50 | 84,347 | +0.01(+0.05%) |
May 23, 2007 | 16.58 | 16.66 | 16.40 | 16.49 | 122,207 | -0.09(-0.56%) |
May 22, 2007 | 16.57 | 16.75 | 16.47 | 16.58 | 37,378 | -0.08(-0.51%) |
May 21, 2007 | 16.73 | 16.89 | 16.52 | 16.66 | 90,477 | -0.03(-0.15%) |
May 18, 2007 | 16.47 | 16.77 | 16.38 | 16.69 | 110,272 | +0.30(+1.81%) |
May 17, 2007 | 16.15 | 16.48 | 16.00 | 16.39 | 113,022 | +0.25(+1.52%) |
May 16, 2007 | 15.97 | 16.20 | 15.73 | 16.15 | 117,504 | +0.19(+1.22%) |
May 15, 2007 | 15.45 | 16.09 | 15.27 | 15.95 | 181,623 | +0.51(+3.29%) |
May 14, 2007 | 15.37 | 15.56 | 15.22 | 15.45 | 106,317 | +0.10(+0.66%) |
May 11, 2007 | 15.18 | 15.36 | 15.09 | 15.34 | 112,268 | +0.11(+0.72%) |
May 10, 2007 | 15.32 | 15.40 | 15.12 | 15.23 | 171,984 | -0.13(-0.83%) |
May 09, 2007 | 15.28 | 15.56 | 15.06 | 15.36 | 202,786 | -0.04(-0.27%) |
May 08, 2007 | 14.46 | 15.45 | 14.45 | 15.40 | 468,225 | +0.96(+6.62%) |
May 07, 2007 | 14.49 | 14.46 | 14.30 | 14.45 | 63,139 | -0.02(-0.12%) |
May 04, 2007 | 14.39 | 14.48 | 14.26 | 14.46 | 162,843 | +0.09(+0.65%) |
May 03, 2007 | 14.61 | 14.61 | 14.21 | 14.37 | 43,195 | -0.18(-1.22%) |
May 02, 2007 | 14.57 | 14.63 | 14.31 | 14.55 | 72,635 | -0.05(-0.35%) |