Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.17 | 16.24 | 15.60 | 15.74 | 266,451 | -0.52(-3.20%) |
May 29, 2008 | 15.96 | 16.49 | 15.81 | 16.26 | 152,521 | +0.32(+2.01%) |
May 28, 2008 | 16.25 | 16.39 | 15.61 | 15.94 | 288,339 | -0.31(-1.91%) |
May 27, 2008 | 14.60 | 16.82 | 14.29 | 16.25 | 463,075 | +0.19(+1.18%) |
May 26, 2008 | 16.50 | 16.56 | 15.96 | 16.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.50 | 16.56 | 15.96 | 16.06 | 129,759 | -0.51(-3.08%) |
May 22, 2008 | 16.65 | 16.82 | 16.43 | 16.57 | 115,352 | -0.09(-0.54%) |
May 21, 2008 | 16.93 | 17.18 | 16.50 | 16.66 | 120,834 | -0.18(-1.07%) |
May 20, 2008 | 17.02 | 17.14 | 16.50 | 16.84 | 130,986 | -0.20(-1.17%) |
May 19, 2008 | 17.22 | 17.48 | 16.81 | 17.04 | 171,051 | -0.06(-0.35%) |
May 16, 2008 | 18.36 | 18.36 | 16.69 | 17.10 | 215,800 | -0.55(-3.12%) |
May 15, 2008 | 17.39 | 17.71 | 17.29 | 17.65 | 108,607 | +0.18(+1.03%) |
May 14, 2008 | 17.57 | 17.82 | 17.41 | 17.47 | 124,217 | -0.14(-0.80%) |
May 13, 2008 | 17.79 | 17.85 | 17.31 | 17.61 | 99,440 | -0.11(-0.62%) |
May 12, 2008 | 16.81 | 17.95 | 16.81 | 17.72 | 260,646 | +0.87(+5.16%) |
May 09, 2008 | 16.67 | 17.21 | 16.55 | 16.85 | 54,276 | +0.00(+0.00%) |
May 08, 2008 | 17.05 | 17.09 | 16.50 | 16.85 | 123,194 | -0.16(-0.94%) |
May 07, 2008 | 17.35 | 17.79 | 16.88 | 17.01 | 143,123 | -0.35(-2.02%) |
May 06, 2008 | 17.40 | 17.58 | 17.13 | 17.36 | 173,858 | -0.16(-0.91%) |
May 05, 2008 | 17.71 | 17.75 | 17.35 | 17.52 | 123,332 | -0.19(-1.07%) |
May 02, 2008 | 18.25 | 18.25 | 17.24 | 17.71 | 136,599 | -0.42(-2.32%) |
May 01, 2008 | 17.50 | 18.25 | 17.43 | 18.13 | 183,839 | +0.56(+3.19%) |
Apr 30, 2008 | 17.55 | 17.95 | 17.42 | 17.57 | 131,043 | +0.09(+0.51%) |
Apr 29, 2008 | 17.51 | 17.61 | 17.22 | 17.48 | 96,812 | -0.02(-0.11%) |
Apr 28, 2008 | 17.29 | 17.69 | 17.15 | 17.50 | 200,851 | +0.31(+1.80%) |
Apr 25, 2008 | 17.40 | 17.41 | 16.71 | 17.19 | 122,368 | -0.06(-0.35%) |
Apr 24, 2008 | 16.66 | 17.40 | 16.50 | 17.25 | 191,292 | +0.69(+4.17%) |
Apr 23, 2008 | 16.67 | 16.70 | 16.37 | 16.56 | 94,200 | -0.04(-0.24%) |
Apr 22, 2008 | 17.07 | 17.11 | 16.35 | 16.60 | 153,041 | -0.60(-3.49%) |
Apr 21, 2008 | 17.40 | 17.40 | 16.99 | 17.20 | 171,853 | -0.27(-1.55%) |
Apr 18, 2008 | 16.57 | 17.77 | 16.40 | 17.47 | 586,976 | +1.31(+8.11%) |
Apr 17, 2008 | 15.84 | 16.29 | 15.62 | 16.16 | 1,378,549 | +0.28(+1.76%) |
Apr 16, 2008 | 15.12 | 16.04 | 14.87 | 15.88 | 989,856 | +0.90(+6.01%) |
Apr 15, 2008 | 14.76 | 14.98 | 14.48 | 14.98 | 770,404 | +0.20(+1.35%) |
Apr 14, 2008 | 14.60 | 15.13 | 14.42 | 14.78 | 94,992 | +0.21(+1.44%) |
Apr 11, 2008 | 15.24 | 15.35 | 14.43 | 14.57 | 130,400 | -0.86(-5.57%) |
Apr 10, 2008 | 15.01 | 15.75 | 14.86 | 15.43 | 93,600 | +0.39(+2.59%) |
Apr 09, 2008 | 15.54 | 15.68 | 15.01 | 15.04 | 109,100 | -0.44(-2.84%) |
Apr 08, 2008 | 15.18 | 15.77 | 15.14 | 15.48 | 108,900 | +0.15(+0.98%) |
Apr 07, 2008 | 15.34 | 15.50 | 14.90 | 15.33 | 107,600 | +0.06(+0.39%) |
Apr 04, 2008 | 15.41 | 15.55 | 15.10 | 15.27 | 137,600 | -0.27(-1.74%) |
Apr 03, 2008 | 15.30 | 15.59 | 15.17 | 15.54 | 164,100 | +0.16(+1.04%) |
Apr 02, 2008 | 15.03 | 15.53 | 14.83 | 15.38 | 233,435 | +0.28(+1.85%) |
Apr 01, 2008 | 14.77 | 15.26 | 14.56 | 15.10 | 255,100 | +0.61(+4.21%) |
Mar 31, 2008 | 14.49 | 14.81 | 13.95 | 14.49 | 287,400 | +0.73(+5.31%) |
Mar 28, 2008 | 13.86 | 14.09 | 13.72 | 13.76 | 137,000 | -0.11(-0.79%) |
Mar 27, 2008 | 14.09 | 14.18 | 13.70 | 13.87 | 118,000 | -0.25(-1.77%) |
Mar 26, 2008 | 13.97 | 14.24 | 13.76 | 14.12 | 141,600 | +0.05(+0.36%) |
Mar 25, 2008 | 14.00 | 14.78 | 13.93 | 14.07 | 188,900 | +0.02(+0.14%) |
Mar 24, 2008 | 13.52 | 14.20 | 13.46 | 14.05 | 186,400 | +0.49(+3.61%) |
Mar 21, 2008 | 12.57 | 13.58 | 12.57 | 13.56 | 579,200 | +0.00(+0.00%) |
Mar 20, 2008 | 12.57 | 13.58 | 12.57 | 13.56 | 579,200 | +0.99(+7.88%) |
Mar 19, 2008 | 12.80 | 13.37 | 12.57 | 12.57 | 173,200 | -0.14(-1.10%) |
Mar 18, 2008 | 12.02 | 12.76 | 12.02 | 12.71 | 157,100 | +0.71(+5.92%) |
Mar 17, 2008 | 11.83 | 12.28 | 11.70 | 12.00 | 132,200 | -0.06(-0.50%) |
Mar 14, 2008 | 12.56 | 12.59 | 11.87 | 12.06 | 185,892 | -0.45(-3.60%) |
Mar 13, 2008 | 11.98 | 12.54 | 11.62 | 12.51 | 297,100 | +0.58(+4.86%) |
Mar 12, 2008 | 12.26 | 12.41 | 11.90 | 11.93 | 130,900 | -0.33(-2.69%) |
Mar 11, 2008 | 11.88 | 12.26 | 11.80 | 12.26 | 192,000 | +0.64(+5.51%) |
Mar 10, 2008 | 12.09 | 12.18 | 11.62 | 11.62 | 134,400 | -0.38(-3.17%) |
Mar 07, 2008 | 11.82 | 12.26 | 11.74 | 12.00 | 161,100 | +0.10(+0.84%) |
Mar 06, 2008 | 12.25 | 12.41 | 11.90 | 11.90 | 144,900 | -0.47(-3.80%) |
Mar 05, 2008 | 12.59 | 12.63 | 12.00 | 12.37 | 306,500 | -0.14(-1.12%) |
Mar 04, 2008 | 12.33 | 12.64 | 12.25 | 12.51 | 253,800 | +0.01(+0.08%) |
Mar 03, 2008 | 12.48 | 12.53 | 12.10 | 12.50 | 320,300 | +0.02(+0.16%) |
Feb 29, 2008 | 12.92 | 13.05 | 12.40 | 12.48 | 471,800 | -0.55(-4.22%) |
Feb 28, 2008 | 13.17 | 13.20 | 12.87 | 13.03 | 222,600 | -0.15(-1.14%) |
Feb 27, 2008 | 13.27 | 13.47 | 12.98 | 13.18 | 143,100 | -0.26(-1.93%) |
Feb 26, 2008 | 13.23 | 13.70 | 13.14 | 13.44 | 121,300 | +0.19(+1.43%) |
Feb 25, 2008 | 12.95 | 13.32 | 12.57 | 13.25 | 303,000 | +0.32(+2.47%) |
Feb 22, 2008 | 12.94 | 12.98 | 12.56 | 12.93 | 229,152 | +0.08(+0.62%) |
Feb 21, 2008 | 13.04 | 13.07 | 12.81 | 12.85 | 303,100 | -0.19(-1.46%) |
Feb 20, 2008 | 12.66 | 13.11 | 12.53 | 13.04 | 261,570 | +0.33(+2.60%) |
Feb 19, 2008 | 13.02 | 13.09 | 12.59 | 12.71 | 281,100 | -0.33(-2.53%) |
Feb 18, 2008 | 13.18 | 13.29 | 12.99 | 13.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.18 | 13.29 | 12.99 | 13.04 | 353,900 | -0.14(-1.06%) |
Feb 14, 2008 | 13.50 | 13.95 | 13.08 | 13.18 | 402,000 | -0.41(-3.02%) |
Feb 13, 2008 | 13.74 | 13.84 | 13.51 | 13.59 | 142,000 | -0.02(-0.15%) |
Feb 12, 2008 | 13.37 | 13.85 | 13.35 | 13.61 | 261,700 | +0.28(+2.10%) |
Feb 11, 2008 | 13.68 | 13.70 | 13.21 | 13.33 | 321,000 | -0.35(-2.56%) |
Feb 08, 2008 | 13.95 | 13.98 | 13.50 | 13.68 | 270,279 | -0.32(-2.29%) |
Feb 07, 2008 | 13.98 | 14.39 | 13.75 | 14.00 | 359,390 | -0.02(-0.14%) |
Feb 06, 2008 | 14.68 | 14.68 | 13.93 | 14.02 | 396,800 | -0.61(-4.17%) |
Feb 05, 2008 | 15.10 | 15.39 | 14.61 | 14.63 | 203,100 | -0.77(-5.00%) |
Feb 04, 2008 | 16.00 | 16.00 | 14.80 | 15.40 | 286,386 | -0.60(-3.75%) |
Feb 01, 2008 | 15.80 | 16.01 | 15.35 | 16.00 | 305,502 | +0.58(+3.76%) |
Jan 31, 2008 | 15.10 | 15.69 | 14.94 | 15.42 | 364,200 | +0.07(+0.46%) |
Jan 30, 2008 | 15.20 | 15.94 | 15.12 | 15.35 | 174,500 | +0.03(+0.20%) |
Jan 29, 2008 | 15.53 | 15.64 | 15.09 | 15.32 | 106,000 | -0.13(-0.84%) |
Jan 28, 2008 | 15.41 | 15.59 | 14.97 | 15.45 | 112,800 | +0.22(+1.44%) |
Jan 25, 2008 | 14.78 | 15.49 | 14.78 | 15.23 | 392,600 | +0.35(+2.35%) |
Jan 24, 2008 | 15.22 | 15.22 | 14.75 | 14.88 | 327,330 | -0.23(-1.52%) |
Jan 23, 2008 | 13.66 | 15.26 | 13.66 | 15.11 | 405,400 | +1.07(+7.62%) |
Jan 22, 2008 | 13.46 | 14.38 | 13.46 | 14.04 | 321,900 | +0.04(+0.29%) |
Jan 21, 2008 | 14.03 | 14.16 | 13.66 | 14.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.03 | 14.16 | 13.66 | 14.00 | 575,343 | +0.15(+1.08%) |
Jan 17, 2008 | 13.86 | 14.08 | 13.52 | 13.85 | 387,500 | -0.04(-0.29%) |
Jan 16, 2008 | 14.08 | 14.29 | 13.87 | 13.89 | 197,500 | -0.02(-0.14%) |
Jan 15, 2008 | 14.25 | 14.34 | 13.81 | 13.91 | 250,100 | -0.31(-2.18%) |
Jan 14, 2008 | 13.56 | 14.34 | 13.56 | 14.22 | 241,091 | +0.27(+1.94%) |
Jan 11, 2008 | 15.41 | 15.41 | 13.95 | 13.95 | 481,200 | -1.45(-9.42%) |
Jan 10, 2008 | 15.19 | 15.67 | 14.98 | 15.40 | 355,300 | +0.12(+0.79%) |
Jan 09, 2008 | 15.25 | 15.57 | 15.02 | 15.28 | 483,800 | -0.05(-0.33%) |
Jan 08, 2008 | 15.82 | 16.18 | 15.21 | 15.33 | 374,000 | -0.41(-2.60%) |
Jan 07, 2008 | 15.36 | 16.03 | 15.36 | 15.74 | 289,400 | +0.42(+2.74%) |
Jan 04, 2008 | 16.29 | 16.29 | 15.31 | 15.32 | 514,300 | -0.97(-5.95%) |
Jan 03, 2008 | 17.03 | 17.03 | 16.25 | 16.29 | 301,740 | -0.62(-3.67%) |
Jan 02, 2008 | 16.38 | 17.06 | 16.38 | 16.91 | 316,700 | +0.40(+2.42%) |
Jan 01, 2008 | 16.84 | 17.01 | 16.51 | 16.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.84 | 16.95 | 16.51 | 16.51 | 293,100 | -0.50(-2.94%) |
Dec 28, 2007 | 16.95 | 17.08 | 16.82 | 17.01 | 166,000 | +0.16(+0.95%) |
Dec 27, 2007 | 17.25 | 17.40 | 16.80 | 16.85 | 214,100 | -0.49(-2.83%) |
Dec 26, 2007 | 17.28 | 17.57 | 16.96 | 17.34 | 182,000 | +0.06(+0.35%) |
Dec 24, 2007 | 17.00 | 17.43 | 17.00 | 17.28 | 136,700 | +0.33(+1.95%) |
Dec 21, 2007 | 17.30 | 17.33 | 16.88 | 16.95 | 507,300 | +0.28(+1.68%) |
Dec 20, 2007 | 16.82 | 16.82 | 16.21 | 16.67 | 530,701 | -0.05(-0.30%) |
Dec 19, 2007 | 16.50 | 16.88 | 16.38 | 16.72 | 301,600 | +0.18(+1.09%) |
Dec 18, 2007 | 16.02 | 16.58 | 15.92 | 16.54 | 583,500 | +0.54(+3.37%) |
Dec 17, 2007 | 16.21 | 16.41 | 15.82 | 16.00 | 527,500 | -0.25(-1.54%) |
Dec 14, 2007 | 16.89 | 16.89 | 15.87 | 16.25 | 614,600 | -0.66(-3.90%) |
Dec 13, 2007 | 19.76 | 19.99 | 15.84 | 16.91 | 1,099,800 | -3.39(-16.70%) |
Dec 12, 2007 | 21.08 | 21.27 | 20.01 | 20.30 | 108,440 | -0.35(-1.69%) |
Dec 11, 2007 | 20.84 | 21.72 | 20.61 | 20.65 | 242,302 | -0.18(-0.86%) |
Dec 10, 2007 | 20.51 | 20.84 | 20.37 | 20.83 | 147,100 | +0.31(+1.51%) |
Dec 07, 2007 | 20.65 | 20.84 | 20.38 | 20.52 | 187,800 | -0.04(-0.19%) |
Dec 06, 2007 | 19.47 | 20.56 | 19.47 | 20.56 | 167,500 | +1.02(+5.22%) |
Dec 05, 2007 | 19.50 | 19.87 | 19.20 | 19.54 | 176,550 | +0.24(+1.24%) |
Dec 04, 2007 | 19.33 | 19.58 | 19.20 | 19.30 | 198,700 | -0.23(-1.18%) |
Dec 03, 2007 | 20.24 | 20.33 | 19.53 | 19.53 | 239,300 | -0.81(-3.98%) |
Nov 30, 2007 | 20.66 | 20.76 | 20.16 | 20.34 | 335,400 | -0.10(-0.49%) |
Nov 29, 2007 | 20.96 | 21.06 | 20.29 | 20.44 | 156,700 | -0.56(-2.67%) |
Nov 28, 2007 | 20.50 | 21.42 | 20.35 | 21.00 | 434,600 | +0.73(+3.60%) |
Nov 27, 2007 | 20.02 | 20.61 | 20.00 | 20.27 | 250,600 | -0.09(-0.44%) |
Nov 26, 2007 | 20.94 | 20.98 | 20.36 | 20.36 | 174,400 | -0.66(-3.14%) |
Nov 23, 2007 | 20.87 | 21.20 | 20.70 | 21.02 | 85,800 | +0.35(+1.69%) |
Nov 21, 2007 | 20.73 | 21.54 | 20.61 | 20.67 | 347,500 | -0.12(-0.58%) |
Nov 20, 2007 | 21.13 | 21.77 | 20.32 | 20.79 | 501,400 | -0.26(-1.24%) |
Nov 19, 2007 | 22.10 | 22.20 | 20.89 | 21.05 | 364,252 | -1.30(-5.82%) |
Nov 16, 2007 | 21.88 | 22.41 | 21.53 | 22.35 | 483,400 | +0.35(+1.59%) |
Nov 15, 2007 | 21.75 | 22.08 | 21.49 | 22.00 | 309,400 | +0.25(+1.15%) |
Nov 14, 2007 | 22.02 | 22.14 | 21.57 | 21.75 | 283,600 | -0.23(-1.05%) |
Nov 13, 2007 | 22.03 | 22.22 | 21.19 | 21.98 | 245,600 | +0.14(+0.64%) |
Nov 12, 2007 | 21.60 | 22.48 | 21.55 | 21.84 | 206,000 | +0.19(+0.88%) |
Nov 09, 2007 | 21.15 | 21.84 | 20.89 | 21.65 | 236,000 | +0.20(+0.93%) |
Nov 08, 2007 | 20.96 | 21.55 | 20.55 | 21.45 | 240,200 | +0.67(+3.22%) |
Nov 07, 2007 | 21.34 | 21.53 | 20.70 | 20.78 | 190,400 | -0.86(-3.97%) |
Nov 06, 2007 | 22.07 | 22.13 | 21.12 | 21.64 | 184,400 | -0.44(-1.99%) |
Nov 05, 2007 | 22.11 | 22.42 | 21.94 | 22.08 | 240,000 | -0.34(-1.52%) |
Nov 02, 2007 | 24.00 | 24.31 | 22.14 | 22.42 | 418,900 | +0.22(+0.99%) |
Nov 01, 2007 | 22.83 | 22.88 | 22.13 | 22.20 | 284,500 | -1.06(-4.56%) |
Oct 31, 2007 | 22.90 | 23.53 | 22.70 | 23.26 | 199,200 | +0.48(+2.11%) |
Oct 30, 2007 | 22.70 | 22.98 | 22.65 | 22.78 | 148,600 | +0.06(+0.26%) |
Oct 29, 2007 | 23.11 | 23.22 | 22.37 | 22.72 | 242,800 | -0.39(-1.69%) |
Oct 26, 2007 | 22.98 | 23.26 | 22.65 | 23.11 | 185,200 | +0.26(+1.14%) |
Oct 25, 2007 | 23.32 | 23.32 | 22.60 | 22.85 | 218,500 | -0.37(-1.59%) |
Oct 24, 2007 | 23.51 | 23.68 | 22.86 | 23.22 | 299,300 | -0.46(-1.94%) |
Oct 23, 2007 | 23.68 | 23.89 | 23.41 | 23.68 | 240,100 | +0.18(+0.77%) |
Oct 22, 2007 | 23.42 | 23.95 | 22.91 | 23.50 | 334,700 | -0.23(-0.97%) |
Oct 19, 2007 | 25.56 | 25.65 | 23.62 | 23.73 | 340,300 | -1.92(-7.49%) |
Oct 18, 2007 | 26.00 | 26.43 | 25.32 | 25.65 | 185,300 | -1.45(-5.35%) |
Oct 17, 2007 | 27.32 | 27.35 | 26.45 | 27.10 | 104,700 | +0.02(+0.07%) |
Oct 16, 2007 | 27.32 | 27.77 | 27.08 | 27.08 | 111,300 | -0.16(-0.59%) |
Oct 15, 2007 | 27.63 | 27.75 | 26.96 | 27.24 | 135,300 | -0.49(-1.77%) |
Oct 12, 2007 | 27.42 | 28.21 | 27.32 | 27.73 | 84,500 | +0.31(+1.13%) |
Oct 11, 2007 | 27.75 | 28.13 | 27.17 | 27.42 | 160,600 | -0.27(-0.98%) |
Oct 10, 2007 | 27.82 | 28.00 | 27.61 | 27.69 | 124,500 | -0.12(-0.43%) |
Oct 09, 2007 | 28.21 | 28.24 | 27.60 | 27.81 | 239,300 | -0.36(-1.28%) |
Oct 08, 2007 | 28.05 | 28.73 | 27.87 | 28.17 | 237,100 | +0.07(+0.25%) |
Oct 05, 2007 | 27.41 | 28.96 | 27.34 | 28.10 | 290,900 | +0.97(+3.58%) |
Oct 04, 2007 | 27.32 | 27.45 | 26.95 | 27.13 | 175,900 | -0.20(-0.73%) |
Oct 03, 2007 | 27.50 | 27.83 | 26.98 | 27.33 | 239,500 | -0.29(-1.05%) |
Oct 02, 2007 | 27.54 | 27.75 | 27.37 | 27.62 | 159,100 | +0.16(+0.58%) |
Oct 01, 2007 | 26.55 | 27.78 | 26.55 | 27.46 | 260,000 | +0.84(+3.16%) |
Sep 28, 2007 | 27.36 | 27.53 | 26.56 | 26.62 | 156,700 | -0.77(-2.81%) |
Sep 27, 2007 | 27.44 | 27.57 | 27.28 | 27.39 | 162,000 | +0.05(+0.18%) |
Sep 26, 2007 | 27.10 | 27.80 | 26.72 | 27.34 | 252,900 | +0.36(+1.33%) |
Sep 25, 2007 | 27.02 | 27.25 | 26.81 | 26.98 | 92,500 | -0.12(-0.44%) |
Sep 24, 2007 | 27.78 | 27.90 | 26.97 | 27.10 | 140,200 | -0.58(-2.10%) |
Sep 21, 2007 | 28.04 | 28.04 | 27.61 | 27.68 | 261,100 | -0.10(-0.36%) |
Sep 20, 2007 | 28.06 | 28.15 | 27.69 | 27.78 | 129,200 | -0.39(-1.38%) |
Sep 19, 2007 | 27.85 | 29.00 | 27.85 | 28.17 | 190,100 | +0.60(+2.18%) |
Sep 18, 2007 | 26.58 | 27.66 | 26.42 | 27.57 | 241,800 | +1.09(+4.12%) |
Sep 17, 2007 | 26.88 | 26.88 | 26.45 | 26.48 | 338,000 | -0.42(-1.56%) |
Sep 14, 2007 | 26.52 | 27.20 | 26.37 | 26.90 | 161,800 | +0.27(+1.01%) |
Sep 13, 2007 | 26.75 | 27.07 | 26.23 | 26.63 | 189,800 | +0.10(+0.38%) |
Sep 12, 2007 | 26.89 | 26.89 | 26.46 | 26.53 | 139,800 | -0.38(-1.41%) |
Sep 11, 2007 | 26.52 | 27.01 | 26.38 | 26.91 | 194,100 | +0.30(+1.13%) |
Sep 10, 2007 | 27.41 | 27.45 | 26.12 | 26.61 | 156,900 | -0.52(-1.92%) |
Sep 07, 2007 | 27.45 | 27.68 | 26.93 | 27.13 | 198,800 | -0.72(-2.59%) |
Sep 06, 2007 | 28.24 | 28.35 | 27.60 | 27.85 | 168,000 | -0.26(-0.92%) |
Sep 05, 2007 | 28.70 | 29.75 | 28.00 | 28.11 | 321,800 | -0.73(-2.53%) |
Sep 04, 2007 | 27.95 | 29.27 | 27.81 | 28.84 | 271,100 | +0.79(+2.82%) |
Aug 31, 2007 | 28.16 | 28.16 | 27.76 | 28.05 | 151,800 | +0.27(+0.97%) |
Aug 30, 2007 | 27.34 | 28.13 | 27.34 | 27.78 | 131,200 | +0.16(+0.58%) |
Aug 29, 2007 | 27.30 | 27.64 | 26.60 | 27.62 | 189,900 | +0.40(+1.47%) |
Aug 28, 2007 | 27.78 | 28.00 | 27.11 | 27.22 | 288,000 | -0.58(-2.09%) |
Aug 27, 2007 | 28.10 | 28.29 | 27.73 | 27.80 | 201,500 | -0.43(-1.52%) |
Aug 24, 2007 | 27.62 | 28.23 | 27.32 | 28.23 | 166,800 | +0.68(+2.47%) |
Aug 23, 2007 | 27.65 | 27.71 | 26.76 | 27.55 | 364,700 | +0.06(+0.22%) |
Aug 22, 2007 | 27.65 | 27.90 | 27.21 | 27.49 | 232,800 | +0.05(+0.18%) |
Aug 21, 2007 | 27.20 | 27.74 | 27.06 | 27.44 | 200,800 | -0.12(-0.44%) |
Aug 20, 2007 | 27.88 | 28.32 | 27.34 | 27.56 | 289,200 | -0.20(-0.72%) |
Aug 17, 2007 | 27.02 | 28.75 | 27.02 | 27.76 | 300,200 | +0.74(+2.74%) |
Aug 16, 2007 | 27.41 | 27.56 | 25.44 | 27.02 | 423,500 | -0.40(-1.46%) |
Aug 15, 2007 | 28.03 | 28.74 | 27.34 | 27.42 | 375,700 | -0.61(-2.18%) |
Aug 14, 2007 | 27.86 | 28.51 | 27.71 | 28.03 | 221,100 | +0.40(+1.45%) |
Aug 13, 2007 | 28.93 | 29.30 | 27.17 | 27.63 | 258,600 | -1.31(-4.53%) |
Aug 10, 2007 | 27.30 | 29.95 | 27.30 | 28.94 | 394,370 | +1.14(+4.10%) |
Aug 09, 2007 | 27.55 | 29.18 | 27.34 | 27.80 | 601,600 | -0.32(-1.14%) |
Aug 08, 2007 | 27.50 | 28.96 | 27.38 | 28.12 | 521,100 | +0.81(+2.97%) |
Aug 07, 2007 | 26.34 | 27.62 | 26.27 | 27.31 | 280,500 | +0.81(+3.06%) |
Aug 06, 2007 | 26.26 | 26.74 | 25.87 | 26.50 | 276,100 | +0.19(+0.72%) |
Aug 03, 2007 | 26.31 | 26.42 | 26.05 | 26.31 | 421,600 | +0.26(+1.00%) |
Aug 02, 2007 | 25.97 | 26.28 | 25.68 | 26.05 | 310,200 | +0.12(+0.46%) |
Aug 01, 2007 | 25.68 | 26.49 | 25.42 | 25.93 | 490,200 | +0.33(+1.29%) |
Jul 31, 2007 | 26.12 | 26.22 | 25.59 | 25.60 | 428,100 | -0.46(-1.77%) |
Jul 30, 2007 | 25.72 | 26.34 | 25.66 | 26.06 | 382,100 | +0.42(+1.64%) |
Jul 27, 2007 | 26.15 | 26.34 | 25.56 | 25.64 | 371,700 | -0.70(-2.66%) |
Jul 26, 2007 | 26.95 | 26.95 | 26.01 | 26.34 | 432,700 | -0.98(-3.59%) |
Jul 25, 2007 | 27.54 | 27.79 | 26.88 | 27.32 | 295,700 | -0.08(-0.29%) |
Jul 24, 2007 | 28.00 | 28.10 | 27.30 | 27.40 | 380,600 | -0.60(-2.14%) |
Jul 23, 2007 | 28.00 | 28.20 | 27.90 | 28.00 | 328,600 | -0.04(-0.14%) |
Jul 20, 2007 | 27.99 | 28.39 | 27.87 | 28.04 | 326,500 | -0.01(-0.04%) |
Jul 19, 2007 | 28.42 | 28.47 | 27.90 | 28.05 | 582,100 | -0.45(-1.58%) |
Jul 18, 2007 | 28.00 | 28.50 | 27.54 | 28.50 | 703,900 | +0.46(+1.64%) |
Jul 17, 2007 | 26.25 | 29.37 | 26.25 | 28.04 | 912,200 | +3.75(+15.44%) |
Jul 16, 2007 | 24.12 | 24.67 | 24.06 | 24.29 | 218,300 | +0.17(+0.70%) |
Jul 13, 2007 | 24.00 | 24.20 | 23.74 | 24.12 | 156,900 | +0.38(+1.60%) |
Jul 12, 2007 | 23.17 | 23.75 | 23.02 | 23.74 | 85,600 | +0.73(+3.17%) |
Jul 11, 2007 | 22.95 | 23.21 | 22.90 | 23.01 | 115,500 | +0.06(+0.26%) |
Jul 10, 2007 | 23.56 | 23.87 | 22.90 | 22.95 | 283,200 | -0.61(-2.59%) |
Jul 09, 2007 | 23.71 | 23.81 | 23.44 | 23.56 | 148,100 | -0.18(-0.76%) |
Jul 06, 2007 | 23.74 | 23.79 | 23.39 | 23.74 | 112,900 | +0.09(+0.38%) |
Jul 05, 2007 | 23.87 | 23.92 | 23.51 | 23.65 | 159,900 | -0.23(-0.96%) |
Jul 03, 2007 | 23.69 | 23.93 | 23.61 | 23.88 | 106,700 | +0.32(+1.36%) |
Jul 02, 2007 | 22.80 | 23.57 | 22.79 | 23.56 | 162,200 | +0.96(+4.25%) |
Jun 29, 2007 | 22.85 | 22.90 | 22.56 | 22.60 | 196,900 | -0.12(-0.53%) |
Jun 28, 2007 | 22.82 | 22.93 | 22.53 | 22.72 | 252,100 | -0.07(-0.31%) |
Jun 27, 2007 | 22.11 | 22.81 | 22.11 | 22.79 | 177,100 | +0.50(+2.24%) |
Jun 26, 2007 | 22.20 | 22.47 | 22.15 | 22.29 | 206,200 | +0.19(+0.86%) |
Jun 25, 2007 | 22.25 | 22.46 | 21.93 | 22.10 | 225,500 | -0.16(-0.72%) |
Jun 22, 2007 | 22.25 | 22.34 | 22.10 | 22.26 | 341,900 | +0.03(+0.13%) |
Jun 21, 2007 | 22.04 | 22.32 | 22.02 | 22.23 | 212,800 | +0.11(+0.50%) |
Jun 20, 2007 | 22.10 | 22.38 | 21.99 | 22.12 | 440,000 | -0.02(-0.09%) |
Jun 19, 2007 | 22.05 | 22.27 | 22.00 | 22.14 | 154,700 | -0.04(-0.18%) |
Jun 18, 2007 | 22.04 | 22.28 | 22.01 | 22.18 | 149,500 | +0.16(+0.73%) |
Jun 15, 2007 | 22.70 | 22.74 | 22.00 | 22.02 | 337,900 | +0.00(+0.00%) |
Jun 14, 2007 | 22.10 | 22.45 | 21.93 | 22.02 | 91,000 | -0.08(-0.36%) |
Jun 13, 2007 | 21.70 | 22.23 | 21.56 | 22.10 | 157,000 | +0.54(+2.50%) |
Jun 12, 2007 | 21.89 | 22.00 | 21.50 | 21.56 | 136,900 | -0.43(-1.96%) |
Jun 11, 2007 | 22.26 | 22.34 | 21.92 | 21.99 | 147,900 | -0.38(-1.70%) |
Jun 08, 2007 | 22.08 | 22.39 | 21.92 | 22.37 | 163,400 | +0.31(+1.41%) |
Jun 07, 2007 | 22.98 | 23.10 | 21.97 | 22.06 | 252,700 | -0.92(-4.00%) |
Jun 06, 2007 | 23.25 | 23.25 | 22.91 | 22.98 | 102,800 | -0.52(-2.21%) |
Jun 05, 2007 | 23.65 | 23.65 | 23.32 | 23.50 | 176,600 | -0.17(-0.72%) |
Jun 04, 2007 | 23.47 | 23.75 | 23.43 | 23.67 | 143,600 | +0.09(+0.38%) |