Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.44 | 21.44 | 20.89 | 21.27 | 443,824 | -0.11(-0.52%) |
May 29, 2008 | 20.87 | 21.58 | 20.87 | 21.38 | 314,180 | +0.40(+1.92%) |
May 28, 2008 | 21.41 | 21.41 | 20.62 | 20.97 | 507,412 | -0.33(-1.54%) |
May 27, 2008 | 20.90 | 21.44 | 20.67 | 21.30 | 288,687 | +0.50(+2.41%) |
May 26, 2008 | 21.09 | 21.09 | 20.60 | 20.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.09 | 21.09 | 20.60 | 20.80 | 243,709 | -0.38(-1.78%) |
May 22, 2008 | 20.88 | 21.29 | 20.88 | 21.18 | 339,060 | +0.35(+1.68%) |
May 21, 2008 | 20.99 | 21.35 | 20.78 | 20.83 | 408,480 | -0.03(-0.13%) |
May 20, 2008 | 20.40 | 21.06 | 20.34 | 20.85 | 365,369 | +0.16(+0.76%) |
May 19, 2008 | 20.73 | 20.74 | 20.32 | 20.70 | 578,581 | -0.08(-0.39%) |
May 16, 2008 | 20.58 | 20.82 | 20.35 | 20.78 | 388,152 | +0.21(+1.00%) |
May 15, 2008 | 20.89 | 20.89 | 20.40 | 20.57 | 533,231 | -0.38(-1.82%) |
May 14, 2008 | 20.70 | 21.22 | 20.70 | 20.95 | 567,906 | +0.25(+1.19%) |
May 13, 2008 | 20.65 | 20.81 | 20.53 | 20.71 | 451,682 | +0.05(+0.26%) |
May 12, 2008 | 20.43 | 20.71 | 20.36 | 20.65 | 294,363 | +0.25(+1.21%) |
May 09, 2008 | 20.14 | 20.45 | 19.96 | 20.40 | 128,531 | +0.13(+0.64%) |
May 08, 2008 | 20.70 | 20.70 | 20.10 | 20.27 | 379,893 | -0.43(-2.06%) |
May 07, 2008 | 20.66 | 21.14 | 20.43 | 20.70 | 519,746 | +0.21(+1.01%) |
May 06, 2008 | 20.58 | 20.83 | 20.32 | 20.49 | 344,178 | -0.17(-0.85%) |
May 05, 2008 | 20.90 | 20.95 | 20.32 | 20.67 | 474,403 | -0.36(-1.71%) |
May 02, 2008 | 21.82 | 21.93 | 20.88 | 21.03 | 664,249 | -0.71(-3.26%) |
May 01, 2008 | 21.52 | 21.75 | 21.18 | 21.74 | 664,365 | +0.70(+3.35%) |
Apr 30, 2008 | 21.25 | 21.46 | 20.89 | 21.03 | 982,651 | -0.03(-0.13%) |
Apr 29, 2008 | 21.09 | 21.23 | 20.98 | 21.06 | 601,362 | -0.03(-0.15%) |
Apr 28, 2008 | 20.79 | 21.23 | 20.75 | 21.09 | 390,523 | +0.22(+1.03%) |
Apr 25, 2008 | 21.10 | 21.10 | 20.64 | 20.88 | 307,239 | -0.09(-0.45%) |
Apr 24, 2008 | 20.58 | 21.14 | 20.58 | 20.97 | 511,942 | +0.43(+2.07%) |
Apr 23, 2008 | 20.69 | 20.69 | 20.37 | 20.54 | 448,017 | -0.04(-0.20%) |
Apr 22, 2008 | 20.66 | 20.80 | 20.23 | 20.58 | 545,049 | -0.13(-0.65%) |
Apr 21, 2008 | 20.84 | 20.84 | 20.59 | 20.72 | 413,917 | -0.33(-1.56%) |
Apr 18, 2008 | 20.38 | 21.23 | 20.35 | 21.05 | 837,651 | +0.92(+4.57%) |
Apr 17, 2008 | 20.43 | 20.62 | 20.03 | 20.13 | 394,859 | -0.39(-1.90%) |
Apr 16, 2008 | 20.15 | 20.68 | 20.15 | 20.52 | 797,906 | +0.54(+2.72%) |
Apr 15, 2008 | 20.16 | 20.17 | 19.75 | 19.97 | 458,339 | -0.09(-0.45%) |
Apr 14, 2008 | 19.64 | 20.47 | 19.64 | 20.06 | 1,391,984 | +0.39(+1.96%) |
Apr 11, 2008 | 19.94 | 20.21 | 19.62 | 19.68 | 386,524 | -0.46(-2.29%) |
Apr 10, 2008 | 20.04 | 20.32 | 19.96 | 20.14 | 688,513 | +0.05(+0.27%) |
Apr 09, 2008 | 20.41 | 20.54 | 19.88 | 20.09 | 503,839 | -0.26(-1.30%) |
Apr 08, 2008 | 20.29 | 20.49 | 20.10 | 20.35 | 475,290 | -0.15(-0.72%) |
Apr 07, 2008 | 20.17 | 20.78 | 20.17 | 20.50 | 476,182 | +0.43(+2.14%) |
Apr 04, 2008 | 20.07 | 20.32 | 19.91 | 20.07 | 564,951 | -0.03(-0.13%) |
Apr 03, 2008 | 20.24 | 20.50 | 20.06 | 20.10 | 389,421 | -0.29(-1.41%) |
Apr 02, 2008 | 20.50 | 20.62 | 20.13 | 20.38 | 655,281 | +0.14(+0.69%) |
Apr 01, 2008 | 20.01 | 20.33 | 19.75 | 20.24 | 483,957 | +0.41(+2.08%) |
Mar 31, 2008 | 19.36 | 19.96 | 19.36 | 19.83 | 794,902 | +0.58(+3.00%) |
Mar 28, 2008 | 19.47 | 19.76 | 19.18 | 19.25 | 423,399 | -0.19(-0.97%) |
Mar 27, 2008 | 19.68 | 19.85 | 19.03 | 19.44 | 687,621 | -0.24(-1.23%) |
Mar 26, 2008 | 19.60 | 19.82 | 19.46 | 19.68 | 425,219 | -0.07(-0.36%) |
Mar 25, 2008 | 20.12 | 20.22 | 19.61 | 19.75 | 552,907 | -0.33(-1.63%) |
Mar 24, 2008 | 19.63 | 20.39 | 19.59 | 20.08 | 1,178,301 | +0.49(+2.49%) |
Mar 21, 2008 | 19.18 | 19.95 | 19.18 | 19.59 | 1,416,281 | +0.00(+0.00%) |
Mar 20, 2008 | 19.18 | 19.95 | 19.18 | 19.59 | 1,416,281 | +0.34(+1.77%) |
Mar 19, 2008 | 19.01 | 20.17 | 18.96 | 19.25 | 1,120,089 | +0.24(+1.27%) |
Mar 18, 2008 | 18.23 | 19.10 | 18.22 | 19.01 | 855,933 | +1.17(+6.53%) |
Mar 17, 2008 | 17.82 | 18.04 | 17.50 | 17.84 | 1,088,210 | -0.11(-0.60%) |
Mar 14, 2008 | 18.27 | 18.31 | 17.69 | 17.95 | 582,794 | -0.27(-1.48%) |
Mar 13, 2008 | 17.26 | 18.27 | 17.25 | 18.22 | 1,294,325 | +0.71(+4.07%) |
Mar 12, 2008 | 17.67 | 17.89 | 17.45 | 17.51 | 372,470 | -0.26(-1.44%) |
Mar 11, 2008 | 17.99 | 17.99 | 17.31 | 17.76 | 681,153 | +0.30(+1.72%) |
Mar 10, 2008 | 17.78 | 17.78 | 17.32 | 17.46 | 489,437 | -0.34(-1.89%) |
Mar 07, 2008 | 17.50 | 18.24 | 17.43 | 17.80 | 1,240,752 | +0.17(+0.94%) |
Mar 06, 2008 | 18.03 | 18.13 | 17.54 | 17.63 | 465,031 | -0.46(-2.55%) |
Mar 05, 2008 | 18.28 | 18.28 | 17.89 | 18.10 | 473,060 | -0.11(-0.59%) |
Mar 04, 2008 | 18.07 | 18.33 | 17.55 | 18.20 | 723,753 | -0.00(-0.02%) |
Mar 03, 2008 | 18.56 | 18.56 | 17.92 | 18.21 | 814,752 | -0.31(-1.67%) |
Feb 29, 2008 | 18.76 | 19.10 | 18.42 | 18.52 | 1,535,082 | -1.04(-5.34%) |
Feb 28, 2008 | 19.67 | 19.85 | 19.47 | 19.56 | 6,371,706 | -0.17(-0.89%) |
Feb 27, 2008 | 19.27 | 19.90 | 19.26 | 19.74 | 2,751,708 | +1.04(+5.56%) |
Feb 26, 2008 | 18.67 | 18.85 | 18.57 | 18.70 | 499,155 | -0.06(-0.33%) |
Feb 25, 2008 | 18.28 | 18.89 | 18.26 | 18.76 | 701,449 | +0.53(+2.90%) |
Feb 22, 2008 | 18.69 | 18.73 | 17.84 | 18.23 | 975,561 | -0.50(-2.68%) |
Feb 21, 2008 | 18.16 | 18.89 | 18.05 | 18.73 | 2,166,353 | +1.38(+7.96%) |
Feb 20, 2008 | 17.05 | 17.36 | 16.87 | 17.35 | 353,066 | +0.27(+1.60%) |
Feb 19, 2008 | 17.19 | 17.37 | 16.93 | 17.08 | 387,860 | +0.16(+0.93%) |
Feb 18, 2008 | 16.67 | 16.96 | 16.57 | 16.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.67 | 16.96 | 16.57 | 16.92 | 617,543 | +0.20(+1.18%) |
Feb 14, 2008 | 17.05 | 17.05 | 16.59 | 16.72 | 1,070,943 | -0.32(-1.87%) |
Feb 13, 2008 | 17.38 | 17.46 | 16.95 | 17.04 | 777,694 | -0.13(-0.78%) |
Feb 12, 2008 | 17.23 | 17.40 | 16.97 | 17.18 | 671,562 | -0.03(-0.18%) |
Feb 11, 2008 | 17.01 | 17.21 | 16.69 | 17.21 | 497,594 | +0.18(+1.08%) |
Feb 08, 2008 | 16.70 | 17.19 | 16.66 | 17.02 | 607,328 | +0.30(+1.82%) |
Feb 07, 2008 | 17.00 | 17.13 | 16.59 | 16.72 | 1,151,091 | -0.34(-2.00%) |
Feb 06, 2008 | 17.36 | 17.46 | 16.99 | 17.06 | 779,512 | -0.15(-0.86%) |
Feb 05, 2008 | 17.19 | 17.58 | 17.06 | 17.21 | 785,311 | -0.30(-1.72%) |
Feb 04, 2008 | 17.74 | 17.88 | 17.44 | 17.51 | 323,545 | -0.30(-1.66%) |
Feb 01, 2008 | 17.60 | 17.93 | 17.35 | 17.80 | 418,193 | +0.27(+1.56%) |
Jan 31, 2008 | 16.90 | 17.74 | 16.90 | 17.53 | 724,868 | +0.34(+1.96%) |
Jan 30, 2008 | 16.97 | 17.54 | 16.93 | 17.19 | 814,752 | +0.07(+0.39%) |
Jan 29, 2008 | 17.35 | 17.35 | 16.91 | 17.13 | 316,934 | -0.09(-0.49%) |
Jan 28, 2008 | 17.00 | 17.21 | 16.82 | 17.21 | 458,116 | +0.21(+1.21%) |
Jan 25, 2008 | 17.41 | 17.51 | 16.88 | 17.01 | 658,626 | -0.29(-1.66%) |
Jan 24, 2008 | 17.94 | 17.97 | 17.14 | 17.29 | 1,063,884 | -0.51(-2.87%) |
Jan 23, 2008 | 17.30 | 17.85 | 17.10 | 17.80 | 1,036,450 | +0.14(+0.79%) |
Jan 22, 2008 | 17.11 | 18.08 | 17.11 | 17.67 | 664,871 | -0.35(-1.92%) |
Jan 21, 2008 | 18.69 | 18.95 | 17.94 | 18.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.69 | 18.95 | 17.94 | 18.01 | 758,685 | -0.62(-3.34%) |
Jan 17, 2008 | 18.81 | 19.00 | 18.61 | 18.63 | 1,307,547 | -0.18(-0.98%) |
Jan 16, 2008 | 18.53 | 18.85 | 18.48 | 18.82 | 1,241,198 | +0.21(+1.11%) |
Jan 15, 2008 | 18.38 | 18.63 | 18.38 | 18.61 | 507,184 | +0.05(+0.29%) |
Jan 14, 2008 | 18.61 | 18.61 | 18.24 | 18.56 | 697,212 | +0.17(+0.93%) |
Jan 11, 2008 | 17.72 | 18.40 | 17.71 | 18.39 | 564,436 | +0.52(+2.91%) |
Jan 10, 2008 | 17.70 | 18.06 | 17.58 | 17.87 | 477,967 | -0.05(-0.30%) |
Jan 09, 2008 | 17.26 | 17.93 | 17.26 | 17.92 | 487,111 | +0.64(+3.68%) |
Jan 08, 2008 | 17.92 | 17.93 | 17.27 | 17.28 | 734,236 | -0.58(-3.26%) |
Jan 07, 2008 | 17.65 | 17.93 | 17.52 | 17.87 | 847,427 | +0.33(+1.87%) |
Jan 04, 2008 | 17.75 | 18.00 | 17.54 | 17.54 | 1,018,607 | -0.41(-2.27%) |
Jan 03, 2008 | 18.10 | 18.17 | 17.93 | 17.95 | 568,520 | -0.15(-0.84%) |
Jan 02, 2008 | 18.14 | 18.30 | 18.00 | 18.10 | 467,707 | -0.10(-0.54%) |
Jan 01, 2008 | 18.09 | 18.30 | 18.09 | 18.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.09 | 18.30 | 18.09 | 18.20 | 315,819 | +0.03(+0.15%) |
Dec 28, 2007 | 18.15 | 18.28 | 18.05 | 18.17 | 250,916 | +0.08(+0.45%) |
Dec 27, 2007 | 17.96 | 18.18 | 17.93 | 18.09 | 364,849 | +0.00(+0.02%) |
Dec 26, 2007 | 18.04 | 18.16 | 17.79 | 18.09 | 310,689 | -0.06(-0.35%) |
Dec 24, 2007 | 17.90 | 18.15 | 17.73 | 18.15 | 114,194 | +0.22(+1.25%) |
Dec 21, 2007 | 17.73 | 18.07 | 17.68 | 17.93 | 755,647 | +0.47(+2.67%) |
Dec 20, 2007 | 17.48 | 17.49 | 17.09 | 17.46 | 454,998 | +0.13(+0.72%) |
Dec 19, 2007 | 17.24 | 17.48 | 17.16 | 17.33 | 324,964 | +0.12(+0.70%) |
Dec 18, 2007 | 16.97 | 17.26 | 16.71 | 17.21 | 628,293 | +0.42(+2.51%) |
Dec 17, 2007 | 16.84 | 17.04 | 16.79 | 16.79 | 632,754 | -0.19(-1.14%) |
Dec 14, 2007 | 16.89 | 17.05 | 16.81 | 16.98 | 795,571 | -0.10(-0.60%) |
Dec 13, 2007 | 16.57 | 17.22 | 16.49 | 17.09 | 775,720 | +0.34(+2.04%) |
Dec 12, 2007 | 17.04 | 17.04 | 15.78 | 16.75 | 1,716,488 | +0.14(+0.84%) |
Dec 11, 2007 | 16.81 | 17.01 | 16.61 | 16.61 | 542,424 | -0.13(-0.80%) |
Dec 10, 2007 | 16.79 | 16.91 | 16.59 | 16.74 | 275,227 | -0.05(-0.32%) |
Dec 07, 2007 | 16.77 | 16.80 | 16.55 | 16.80 | 432,244 | +0.10(+0.62%) |
Dec 06, 2007 | 16.17 | 16.69 | 16.17 | 16.69 | 725,760 | +0.50(+3.07%) |
Dec 05, 2007 | 16.42 | 16.42 | 16.08 | 16.19 | 849,099 | -0.09(-0.55%) |
Dec 04, 2007 | 16.52 | 16.52 | 16.14 | 16.28 | 660,411 | -0.34(-2.05%) |
Dec 03, 2007 | 16.82 | 16.92 | 16.59 | 16.63 | 394,997 | -0.22(-1.30%) |
Nov 30, 2007 | 17.08 | 17.19 | 16.81 | 16.84 | 777,449 | -0.05(-0.29%) |
Nov 29, 2007 | 16.90 | 17.26 | 16.86 | 16.89 | 510,227 | -0.21(-1.23%) |
Nov 28, 2007 | 16.53 | 17.12 | 16.52 | 17.10 | 486,574 | +0.58(+3.50%) |
Nov 27, 2007 | 16.45 | 16.58 | 16.36 | 16.53 | 493,479 | -0.01(-0.05%) |
Nov 26, 2007 | 16.69 | 16.69 | 16.36 | 16.54 | 413,286 | -0.10(-0.59%) |
Nov 23, 2007 | 16.66 | 16.66 | 16.48 | 16.63 | 140,959 | +0.06(+0.35%) |
Nov 21, 2007 | 16.75 | 16.81 | 16.45 | 16.58 | 483,079 | -0.23(-1.39%) |
Nov 20, 2007 | 16.94 | 17.08 | 16.50 | 16.81 | 525,250 | -0.22(-1.29%) |
Nov 19, 2007 | 17.41 | 17.41 | 16.81 | 17.03 | 644,575 | -0.59(-3.33%) |
Nov 16, 2007 | 17.50 | 17.69 | 17.26 | 17.62 | 681,153 | +0.09(+0.51%) |
Nov 15, 2007 | 17.60 | 17.90 | 17.49 | 17.53 | 448,080 | -0.19(-1.06%) |
Nov 14, 2007 | 17.93 | 17.97 | 17.67 | 17.71 | 936,307 | -0.22(-1.23%) |
Nov 13, 2007 | 17.84 | 17.93 | 17.69 | 17.93 | 599,076 | +0.22(+1.24%) |
Nov 12, 2007 | 17.74 | 18.11 | 17.65 | 17.71 | 779,512 | -0.08(-0.43%) |
Nov 09, 2007 | 17.49 | 17.93 | 17.49 | 17.79 | 643,014 | +0.09(+0.51%) |
Nov 08, 2007 | 17.55 | 17.73 | 17.26 | 17.70 | 1,058,754 | +0.13(+0.74%) |
Nov 07, 2007 | 17.58 | 17.79 | 17.54 | 17.57 | 972,260 | -0.34(-1.90%) |
Nov 06, 2007 | 18.10 | 18.10 | 17.64 | 17.91 | 542,647 | -0.10(-0.57%) |
Nov 05, 2007 | 19.66 | 19.66 | 17.39 | 18.02 | 1,848,303 | +0.64(+3.69%) |
Nov 02, 2007 | 17.15 | 17.47 | 17.04 | 17.37 | 993,627 | +0.09(+0.49%) |
Nov 01, 2007 | 17.96 | 18.20 | 16.80 | 17.29 | 3,580,181 | -1.25(-6.72%) |
Oct 31, 2007 | 18.21 | 18.61 | 18.11 | 18.54 | 843,524 | +0.31(+1.70%) |
Oct 30, 2007 | 18.23 | 18.25 | 18.00 | 18.23 | 477,967 | -0.04(-0.20%) |
Oct 29, 2007 | 18.37 | 18.38 | 18.10 | 18.26 | 396,781 | -0.05(-0.27%) |
Oct 26, 2007 | 18.16 | 18.31 | 17.95 | 18.31 | 406,595 | +0.28(+1.54%) |
Oct 25, 2007 | 17.89 | 18.16 | 17.84 | 18.03 | 468,376 | +0.16(+0.90%) |
Oct 24, 2007 | 17.59 | 17.97 | 17.44 | 17.87 | 642,345 | +0.18(+1.01%) |
Oct 23, 2007 | 17.59 | 17.71 | 17.46 | 17.69 | 471,945 | +0.26(+1.52%) |
Oct 22, 2007 | 17.71 | 17.80 | 17.26 | 17.43 | 881,217 | -0.51(-2.85%) |
Oct 19, 2007 | 19.07 | 19.07 | 17.89 | 17.94 | 990,505 | -0.73(-3.91%) |
Oct 18, 2007 | 18.69 | 18.97 | 18.16 | 18.67 | 1,405,352 | -0.13(-0.67%) |
Oct 17, 2007 | 18.83 | 18.83 | 18.67 | 18.80 | 567,181 | +0.16(+0.84%) |
Oct 16, 2007 | 18.66 | 18.81 | 18.58 | 18.64 | 1,143,954 | -0.03(-0.17%) |
Oct 15, 2007 | 18.74 | 18.75 | 18.51 | 18.67 | 1,286,697 | -0.13(-0.67%) |
Oct 12, 2007 | 18.32 | 18.81 | 18.26 | 18.80 | 884,562 | +0.43(+2.37%) |
Oct 11, 2007 | 18.26 | 18.38 | 18.22 | 18.36 | 1,211,534 | +0.16(+0.86%) |
Oct 10, 2007 | 17.96 | 18.24 | 17.94 | 18.20 | 576,103 | +0.18(+1.02%) |
Oct 09, 2007 | 17.86 | 18.14 | 17.80 | 18.02 | 587,032 | +0.17(+0.95%) |
Oct 08, 2007 | 17.92 | 17.97 | 17.71 | 17.85 | 1,213,987 | -0.18(-0.99%) |
Oct 05, 2007 | 17.93 | 18.12 | 17.78 | 18.03 | 1,655,822 | +0.12(+0.68%) |
Oct 04, 2007 | 17.99 | 18.14 | 17.84 | 17.91 | 970,431 | -0.03(-0.18%) |
Oct 03, 2007 | 18.17 | 18.32 | 17.78 | 17.94 | 1,424,534 | -0.34(-1.86%) |
Oct 02, 2007 | 18.61 | 18.72 | 18.24 | 18.28 | 731,113 | -0.28(-1.52%) |
Oct 01, 2007 | 18.71 | 18.78 | 18.45 | 18.56 | 829,695 | -0.12(-0.62%) |
Sep 28, 2007 | 19.28 | 19.31 | 18.61 | 18.68 | 1,508,395 | -0.74(-3.79%) |
Sep 27, 2007 | 19.47 | 19.73 | 19.40 | 19.41 | 997,419 | +0.02(+0.09%) |
Sep 26, 2007 | 19.06 | 19.50 | 18.93 | 19.40 | 594,392 | +0.48(+2.54%) |
Sep 25, 2007 | 18.55 | 19.01 | 18.54 | 18.92 | 624,725 | +0.28(+1.52%) |
Sep 24, 2007 | 18.45 | 18.65 | 18.34 | 18.63 | 572,088 | +0.22(+1.17%) |
Sep 21, 2007 | 18.16 | 18.54 | 18.16 | 18.42 | 873,187 | +0.40(+2.21%) |
Sep 20, 2007 | 17.95 | 18.10 | 17.75 | 18.02 | 539,971 | +0.02(+0.12%) |
Sep 19, 2007 | 17.71 | 18.05 | 17.63 | 18.00 | 645,021 | +0.46(+2.63%) |
Sep 18, 2007 | 17.14 | 17.58 | 17.04 | 17.54 | 573,872 | +0.42(+2.44%) |
Sep 17, 2007 | 17.18 | 17.26 | 16.98 | 17.12 | 973,777 | -0.13(-0.75%) |
Sep 14, 2007 | 17.04 | 17.30 | 17.04 | 17.25 | 545,770 | -0.00(-0.03%) |
Sep 13, 2007 | 17.27 | 17.49 | 17.15 | 17.25 | 722,861 | +0.04(+0.21%) |
Sep 12, 2007 | 17.35 | 17.49 | 17.09 | 17.22 | 1,052,732 | -0.23(-1.31%) |
Sep 11, 2007 | 17.77 | 17.80 | 17.39 | 17.45 | 588,370 | -0.26(-1.49%) |
Sep 10, 2007 | 18.02 | 18.10 | 17.58 | 17.71 | 877,425 | -0.27(-1.50%) |
Sep 07, 2007 | 17.89 | 18.08 | 17.82 | 17.98 | 443,173 | -0.13(-0.69%) |
Sep 06, 2007 | 18.14 | 18.32 | 17.95 | 18.10 | 403,249 | -0.05(-0.30%) |
Sep 05, 2007 | 17.93 | 18.24 | 17.71 | 18.16 | 833,710 | +0.12(+0.67%) |
Sep 04, 2007 | 17.77 | 18.16 | 17.71 | 18.04 | 671,562 | +0.08(+0.45%) |
Aug 31, 2007 | 18.10 | 18.16 | 17.86 | 17.96 | 473,729 | +0.08(+0.45%) |
Aug 30, 2007 | 17.89 | 18.08 | 17.79 | 17.88 | 656,396 | -0.23(-1.26%) |
Aug 29, 2007 | 17.99 | 18.16 | 17.73 | 18.10 | 257,161 | +0.25(+1.38%) |
Aug 28, 2007 | 18.02 | 18.14 | 17.55 | 17.86 | 839,286 | -0.31(-1.70%) |
Aug 27, 2007 | 18.23 | 18.38 | 18.11 | 18.17 | 355,743 | -0.09(-0.49%) |
Aug 24, 2007 | 18.35 | 18.41 | 17.92 | 18.26 | 823,227 | -0.11(-0.59%) |
Aug 23, 2007 | 18.88 | 18.88 | 18.27 | 18.36 | 1,263,278 | -0.50(-2.66%) |
Aug 22, 2007 | 19.15 | 19.17 | 18.61 | 18.87 | 1,282,459 | -0.11(-0.59%) |
Aug 21, 2007 | 18.93 | 19.14 | 18.85 | 18.98 | 492,241 | -0.09(-0.47%) |
Aug 20, 2007 | 19.38 | 19.46 | 18.84 | 19.07 | 659,964 | -0.20(-1.02%) |
Aug 17, 2007 | 19.62 | 19.92 | 18.96 | 19.27 | 761,892 | +0.34(+1.80%) |
Aug 16, 2007 | 19.03 | 19.39 | 18.58 | 18.93 | 766,799 | -0.13(-0.68%) |
Aug 15, 2007 | 18.97 | 19.70 | 18.92 | 19.06 | 824,119 | -0.02(-0.09%) |
Aug 14, 2007 | 19.50 | 19.50 | 18.92 | 19.07 | 1,272,869 | -0.20(-1.05%) |
Aug 13, 2007 | 19.05 | 19.63 | 18.83 | 19.27 | 1,023,514 | +0.48(+2.55%) |
Aug 10, 2007 | 17.57 | 19.14 | 17.56 | 18.80 | 1,290,136 | +0.79(+4.41%) |
Aug 09, 2007 | 17.27 | 18.24 | 17.11 | 18.00 | 1,341,118 | +0.52(+3.00%) |
Aug 08, 2007 | 17.99 | 18.15 | 17.04 | 17.48 | 4,286,761 | -0.37(-2.06%) |
Aug 07, 2007 | 18.24 | 18.24 | 17.66 | 17.84 | 1,189,230 | -0.52(-2.81%) |
Aug 06, 2007 | 17.93 | 18.38 | 17.61 | 18.36 | 1,066,560 | +0.35(+1.92%) |
Aug 03, 2007 | 18.01 | 19.10 | 17.93 | 18.02 | 1,237,183 | -1.09(-5.68%) |
Aug 02, 2007 | 19.30 | 19.57 | 18.25 | 19.10 | 3,462,641 | -1.75(-8.39%) |
Aug 01, 2007 | 20.64 | 21.02 | 20.11 | 20.85 | 938,760 | +0.10(+0.48%) |
Jul 31, 2007 | 21.49 | 21.51 | 20.71 | 20.75 | 452,318 | -0.50(-2.36%) |
Jul 30, 2007 | 21.18 | 21.46 | 20.52 | 21.25 | 567,181 | +0.08(+0.36%) |
Jul 27, 2007 | 21.57 | 21.79 | 21.12 | 21.18 | 481,089 | -0.43(-1.97%) |
Jul 26, 2007 | 21.21 | 21.82 | 20.97 | 21.60 | 1,163,358 | -0.09(-0.43%) |
Jul 25, 2007 | 21.27 | 21.83 | 21.19 | 21.70 | 749,179 | +0.56(+2.63%) |
Jul 24, 2007 | 21.73 | 21.73 | 21.09 | 21.14 | 464,361 | -0.90(-4.07%) |
Jul 23, 2007 | 22.18 | 22.23 | 21.87 | 22.04 | 215,899 | -0.15(-0.67%) |
Jul 20, 2007 | 22.63 | 22.63 | 21.79 | 22.18 | 482,650 | -0.49(-2.17%) |
Jul 19, 2007 | 23.07 | 23.07 | 22.46 | 22.68 | 500,047 | -0.20(-0.86%) |
Jul 18, 2007 | 22.98 | 23.02 | 22.57 | 22.88 | 1,146,853 | -0.32(-1.37%) |
Jul 17, 2007 | 23.09 | 23.29 | 23.03 | 23.19 | 268,312 | +0.16(+0.68%) |
Jul 16, 2007 | 23.13 | 23.22 | 22.83 | 23.04 | 338,346 | -0.20(-0.87%) |
Jul 13, 2007 | 23.12 | 23.31 | 22.93 | 23.24 | 212,107 | +0.03(+0.12%) |
Jul 12, 2007 | 23.10 | 23.22 | 23.01 | 23.21 | 428,899 | +0.30(+1.31%) |
Jul 11, 2007 | 23.18 | 23.18 | 22.46 | 22.91 | 512,983 | +0.08(+0.33%) |
Jul 10, 2007 | 22.64 | 22.94 | 22.62 | 22.83 | 692,974 | -0.04(-0.18%) |
Jul 09, 2007 | 22.56 | 22.91 | 22.53 | 22.88 | 488,449 | +0.36(+1.59%) |
Jul 06, 2007 | 22.49 | 22.63 | 22.35 | 22.52 | 367,341 | +0.13(+0.60%) |
Jul 05, 2007 | 22.29 | 22.40 | 22.10 | 22.38 | 240,656 | +0.04(+0.20%) |
Jul 03, 2007 | 22.19 | 22.37 | 22.10 | 22.34 | 291,508 | +0.24(+1.10%) |
Jul 02, 2007 | 21.28 | 22.33 | 21.13 | 22.09 | 983,590 | +0.95(+4.52%) |
Jun 29, 2007 | 21.52 | 21.67 | 21.05 | 21.14 | 342,137 | -0.29(-1.36%) |
Jun 28, 2007 | 22.01 | 22.01 | 21.37 | 21.43 | 268,982 | -0.17(-0.81%) |
Jun 27, 2007 | 21.17 | 21.61 | 21.08 | 21.61 | 344,591 | +0.20(+0.92%) |
Jun 26, 2007 | 21.75 | 21.81 | 21.24 | 21.41 | 442,281 | -0.29(-1.32%) |
Jun 25, 2007 | 21.90 | 21.91 | 21.50 | 21.70 | 464,138 | -0.26(-1.18%) |
Jun 22, 2007 | 22.05 | 22.05 | 21.84 | 21.96 | 686,283 | -0.09(-0.41%) |
Jun 21, 2007 | 21.53 | 22.15 | 21.49 | 22.05 | 711,040 | +0.48(+2.25%) |
Jun 20, 2007 | 21.80 | 22.31 | 21.52 | 21.56 | 559,821 | -0.17(-0.80%) |
Jun 19, 2007 | 21.59 | 21.83 | 21.52 | 21.74 | 261,621 | -0.03(-0.12%) |
Jun 18, 2007 | 21.68 | 21.86 | 21.53 | 21.76 | 315,150 | +0.09(+0.43%) |
Jun 15, 2007 | 22.33 | 22.33 | 21.53 | 21.67 | 744,272 | +0.11(+0.50%) |
Jun 14, 2007 | 21.88 | 22.05 | 21.47 | 21.56 | 779,066 | -0.26(-1.19%) |
Jun 13, 2007 | 22.08 | 22.15 | 21.68 | 21.82 | 548,446 | -0.09(-0.39%) |
Jun 12, 2007 | 22.46 | 22.63 | 21.72 | 21.91 | 863,820 | -0.77(-3.38%) |
Jun 11, 2007 | 22.24 | 22.73 | 22.08 | 22.67 | 476,405 | -0.09(-0.39%) |
Jun 08, 2007 | 21.82 | 22.87 | 21.82 | 22.76 | 525,920 | +0.92(+4.21%) |
Jun 07, 2007 | 22.33 | 22.36 | 21.84 | 21.84 | 318,719 | -0.48(-2.17%) |
Jun 06, 2007 | 22.73 | 22.91 | 22.28 | 22.33 | 467,707 | -0.58(-2.54%) |
Jun 05, 2007 | 23.11 | 23.15 | 22.80 | 22.91 | 771,483 | -0.38(-1.64%) |
Jun 04, 2007 | 22.93 | 23.31 | 22.70 | 23.29 | 490,234 | +0.27(+1.17%) |