Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.58 | 17.63 | 16.72 | 16.93 | 380,848 | -0.63(-3.60%) |
May 29, 2008 | 17.58 | 18.09 | 17.16 | 17.56 | 365,979 | -0.06(-0.37%) |
May 28, 2008 | 18.36 | 18.48 | 17.42 | 17.63 | 224,303 | -0.56(-3.07%) |
May 27, 2008 | 16.99 | 18.21 | 16.48 | 18.18 | 423,669 | +1.35(+8.04%) |
May 26, 2008 | 17.12 | 17.19 | 16.61 | 16.83 | 117,912 | +0.00(+0.00%) |
May 23, 2008 | 17.12 | 17.19 | 16.61 | 16.83 | 117,912 | -0.30(-1.75%) |
May 22, 2008 | 16.85 | 17.58 | 16.85 | 17.13 | 202,488 | +0.41(+2.47%) |
May 21, 2008 | 18.36 | 18.36 | 16.61 | 16.72 | 219,373 | -1.26(-7.03%) |
May 20, 2008 | 18.61 | 19.13 | 17.80 | 17.98 | 265,864 | -0.67(-3.60%) |
May 19, 2008 | 19.28 | 19.63 | 18.41 | 18.65 | 190,853 | -0.69(-3.56%) |
May 16, 2008 | 20.05 | 20.05 | 19.04 | 19.34 | 170,121 | -0.63(-3.16%) |
May 15, 2008 | 19.83 | 20.19 | 19.75 | 19.97 | 128,831 | -0.15(-0.76%) |
May 14, 2008 | 20.18 | 20.31 | 20.02 | 20.13 | 195,276 | -0.02(-0.08%) |
May 13, 2008 | 20.48 | 20.49 | 20.00 | 20.14 | 136,842 | -0.34(-1.66%) |
May 12, 2008 | 20.42 | 20.67 | 19.72 | 20.48 | 158,996 | +0.19(+0.96%) |
May 09, 2008 | 21.08 | 21.19 | 19.40 | 20.29 | 228,190 | -1.10(-5.15%) |
May 08, 2008 | 21.19 | 22.01 | 20.98 | 21.39 | 131,422 | +0.32(+1.50%) |
May 07, 2008 | 22.11 | 22.20 | 20.69 | 21.08 | 280,007 | -0.93(-4.23%) |
May 06, 2008 | 22.23 | 22.56 | 21.79 | 22.01 | 248,703 | -0.47(-2.09%) |
May 05, 2008 | 22.48 | 22.85 | 22.22 | 22.48 | 213,105 | -0.19(-0.86%) |
May 02, 2008 | 23.04 | 23.12 | 21.80 | 22.67 | 136,688 | -0.61(-2.61%) |
May 01, 2008 | 21.97 | 23.43 | 21.25 | 23.28 | 230,662 | +1.21(+5.47%) |
Apr 30, 2008 | 22.52 | 22.63 | 21.63 | 22.07 | 252,822 | -0.45(-2.01%) |
Apr 29, 2008 | 20.01 | 23.26 | 19.44 | 22.53 | 610,461 | +5.68(+33.70%) |
Apr 28, 2008 | 16.32 | 17.12 | 16.32 | 16.85 | 421,307 | +0.57(+3.48%) |
Apr 25, 2008 | 16.43 | 16.65 | 15.92 | 16.28 | 122,819 | -0.26(-1.57%) |
Apr 24, 2008 | 16.82 | 16.82 | 15.92 | 16.54 | 141,974 | -0.21(-1.26%) |
Apr 23, 2008 | 16.99 | 16.99 | 16.40 | 16.75 | 192,467 | +0.02(+0.15%) |
Apr 22, 2008 | 18.73 | 18.80 | 16.49 | 16.73 | 297,275 | -2.07(-10.99%) |
Apr 21, 2008 | 18.89 | 19.24 | 18.51 | 18.79 | 161,969 | -0.24(-1.28%) |
Apr 18, 2008 | 19.42 | 19.78 | 18.95 | 19.03 | 220,701 | -0.04(-0.21%) |
Apr 17, 2008 | 19.78 | 20.23 | 18.96 | 19.07 | 286,945 | -0.67(-3.40%) |
Apr 16, 2008 | 19.80 | 20.10 | 19.64 | 19.75 | 93,909 | +0.23(+1.20%) |
Apr 15, 2008 | 20.07 | 20.10 | 19.50 | 19.51 | 123,267 | -0.35(-1.75%) |
Apr 14, 2008 | 19.90 | 20.57 | 19.75 | 19.86 | 142,592 | -0.15(-0.77%) |
Apr 11, 2008 | 20.49 | 20.61 | 19.80 | 20.01 | 155,615 | -0.63(-3.06%) |
Apr 10, 2008 | 20.91 | 20.94 | 20.52 | 20.65 | 97,280 | -0.19(-0.93%) |
Apr 09, 2008 | 21.16 | 21.37 | 20.45 | 20.84 | 159,257 | -0.58(-2.68%) |
Apr 08, 2008 | 21.66 | 21.76 | 21.21 | 21.42 | 138,369 | -0.46(-2.11%) |
Apr 07, 2008 | 22.57 | 22.70 | 21.37 | 21.88 | 104,088 | -0.40(-1.82%) |
Apr 04, 2008 | 22.15 | 22.57 | 21.71 | 22.28 | 113,802 | +0.08(+0.36%) |
Apr 03, 2008 | 21.51 | 22.71 | 20.99 | 22.20 | 124,414 | +0.45(+2.05%) |
Apr 02, 2008 | 21.76 | 22.43 | 21.17 | 21.76 | 101,915 | -0.02(-0.11%) |
Apr 01, 2008 | 21.76 | 22.17 | 21.50 | 21.78 | 118,665 | +0.38(+1.78%) |
Mar 31, 2008 | 20.73 | 21.74 | 20.57 | 21.40 | 85,250 | +0.85(+4.14%) |
Mar 28, 2008 | 20.78 | 20.84 | 20.33 | 20.55 | 123,517 | -0.11(-0.51%) |
Mar 27, 2008 | 20.59 | 20.97 | 20.33 | 20.65 | 72,717 | +0.18(+0.87%) |
Mar 26, 2008 | 20.77 | 21.06 | 20.18 | 20.48 | 126,898 | -0.48(-2.28%) |
Mar 25, 2008 | 20.34 | 20.99 | 20.33 | 20.95 | 79,083 | +0.51(+2.50%) |
Mar 24, 2008 | 19.37 | 21.11 | 18.99 | 20.44 | 338,648 | +0.80(+4.08%) |
Mar 21, 2008 | 19.22 | 20.23 | 19.05 | 19.64 | 258,860 | +0.00(+0.00%) |
Mar 20, 2008 | 19.22 | 20.23 | 19.05 | 19.64 | 258,860 | +0.44(+2.28%) |
Mar 19, 2008 | 20.42 | 20.58 | 19.20 | 19.20 | 112,660 | -1.17(-5.76%) |
Mar 18, 2008 | 18.95 | 20.40 | 18.56 | 20.38 | 118,275 | +1.74(+9.34%) |
Mar 17, 2008 | 18.37 | 18.95 | 18.24 | 18.64 | 166,090 | -0.10(-0.52%) |
Mar 14, 2008 | 19.74 | 19.74 | 18.53 | 18.73 | 124,244 | -0.81(-4.14%) |
Mar 13, 2008 | 19.77 | 20.86 | 19.45 | 19.54 | 130,678 | -0.41(-2.03%) |
Mar 12, 2008 | 21.85 | 21.85 | 19.81 | 19.95 | 189,463 | -1.92(-8.78%) |
Mar 11, 2008 | 21.25 | 22.02 | 21.25 | 21.87 | 152,121 | +1.10(+5.30%) |
Mar 10, 2008 | 21.16 | 21.49 | 20.64 | 20.77 | 110,304 | -0.45(-2.10%) |
Mar 07, 2008 | 20.81 | 21.49 | 20.78 | 21.21 | 126,237 | +0.20(+0.96%) |
Mar 06, 2008 | 21.87 | 22.02 | 20.83 | 21.01 | 170,142 | -1.39(-6.18%) |
Mar 05, 2008 | 22.58 | 23.04 | 21.84 | 22.40 | 115,222 | -0.03(-0.14%) |
Mar 04, 2008 | 21.85 | 22.44 | 21.62 | 22.43 | 165,666 | +0.32(+1.43%) |
Mar 03, 2008 | 22.40 | 22.56 | 21.03 | 22.11 | 120,676 | +0.07(+0.33%) |
Feb 29, 2008 | 23.00 | 23.16 | 21.88 | 22.04 | 101,731 | -0.67(-2.96%) |
Feb 28, 2008 | 23.01 | 23.39 | 22.18 | 22.71 | 148,748 | -0.41(-1.75%) |
Feb 27, 2008 | 22.81 | 23.56 | 22.81 | 23.12 | 174,548 | +0.06(+0.28%) |
Feb 26, 2008 | 23.00 | 23.08 | 22.83 | 23.05 | 124,777 | +0.06(+0.25%) |
Feb 25, 2008 | 22.59 | 23.17 | 22.59 | 23.00 | 144,355 | +0.47(+2.09%) |
Feb 22, 2008 | 23.17 | 23.17 | 22.44 | 22.53 | 145,571 | -0.66(-2.83%) |
Feb 21, 2008 | 22.66 | 23.19 | 22.43 | 23.18 | 174,613 | +0.56(+2.47%) |
Feb 20, 2008 | 22.61 | 23.08 | 22.10 | 22.62 | 161,030 | +0.01(+0.04%) |
Feb 19, 2008 | 22.81 | 23.06 | 22.29 | 22.61 | 109,346 | +0.02(+0.11%) |
Feb 18, 2008 | 22.26 | 22.76 | 21.91 | 22.59 | 177,677 | +0.00(+0.00%) |
Feb 15, 2008 | 22.26 | 22.76 | 21.91 | 22.59 | 177,677 | +0.21(+0.94%) |
Feb 14, 2008 | 24.43 | 24.49 | 22.29 | 22.38 | 410,528 | -1.92(-7.90%) |
Feb 13, 2008 | 24.74 | 24.74 | 24.07 | 24.30 | 290,982 | -0.34(-1.38%) |
Feb 12, 2008 | 24.50 | 25.17 | 24.41 | 24.64 | 102,232 | +0.14(+0.56%) |
Feb 11, 2008 | 24.32 | 25.03 | 24.30 | 24.50 | 135,672 | -0.01(-0.03%) |
Feb 08, 2008 | 24.29 | 25.85 | 24.29 | 24.51 | 180,799 | +0.18(+0.73%) |
Feb 07, 2008 | 25.22 | 25.81 | 24.22 | 24.33 | 166,197 | -1.08(-4.24%) |
Feb 06, 2008 | 25.37 | 26.07 | 24.43 | 25.41 | 159,238 | +0.30(+1.19%) |
Feb 05, 2008 | 24.48 | 25.38 | 23.52 | 25.11 | 315,892 | +0.18(+0.71%) |
Feb 04, 2008 | 23.81 | 25.08 | 23.81 | 24.93 | 301,891 | +1.00(+4.20%) |
Feb 01, 2008 | 25.56 | 25.56 | 23.29 | 23.93 | 397,628 | -1.41(-5.56%) |
Jan 31, 2008 | 21.93 | 26.07 | 21.58 | 25.34 | 507,030 | +3.78(+17.55%) |
Jan 30, 2008 | 19.83 | 22.67 | 19.83 | 21.55 | 390,013 | +2.29(+11.90%) |
Jan 29, 2008 | 19.26 | 19.84 | 18.66 | 19.26 | 122,174 | -0.10(-0.50%) |
Jan 28, 2008 | 19.44 | 20.20 | 19.05 | 19.36 | 166,665 | -0.10(-0.50%) |
Jan 25, 2008 | 18.72 | 20.10 | 18.13 | 19.46 | 218,985 | +0.11(+0.54%) |
Jan 24, 2008 | 21.84 | 22.03 | 18.93 | 19.35 | 327,080 | -2.32(-10.72%) |
Jan 23, 2008 | 19.67 | 21.97 | 19.00 | 21.67 | 265,406 | +1.02(+4.94%) |
Jan 22, 2008 | 16.60 | 20.91 | 16.35 | 20.65 | 517,726 | +3.64(+21.37%) |
Jan 21, 2008 | 18.96 | 19.58 | 16.18 | 17.02 | 197,644 | +0.00(+0.00%) |
Jan 18, 2008 | 18.96 | 19.58 | 16.18 | 17.02 | 197,644 | -1.94(-10.25%) |
Jan 17, 2008 | 19.80 | 19.80 | 18.84 | 18.96 | 73,938 | -0.52(-2.66%) |
Jan 16, 2008 | 19.62 | 20.29 | 19.22 | 19.48 | 75,319 | +0.06(+0.33%) |
Jan 15, 2008 | 19.47 | 19.98 | 18.99 | 19.42 | 84,622 | -0.19(-0.95%) |
Jan 14, 2008 | 19.26 | 20.05 | 18.95 | 19.60 | 251,758 | +0.38(+1.98%) |
Jan 11, 2008 | 20.77 | 21.10 | 19.21 | 19.22 | 294,395 | -1.63(-7.81%) |
Jan 10, 2008 | 20.53 | 21.35 | 20.53 | 20.85 | 125,265 | +0.11(+0.55%) |
Jan 09, 2008 | 21.04 | 21.46 | 20.45 | 20.74 | 211,139 | -0.36(-1.73%) |
Jan 08, 2008 | 23.89 | 23.89 | 20.90 | 21.10 | 205,228 | -2.60(-10.97%) |
Jan 07, 2008 | 23.29 | 23.89 | 23.22 | 23.70 | 122,601 | +0.47(+2.02%) |
Jan 04, 2008 | 24.62 | 24.95 | 23.18 | 23.23 | 174,706 | -1.68(-6.73%) |
Jan 03, 2008 | 23.98 | 25.42 | 23.66 | 24.91 | 91,946 | +1.26(+5.34%) |
Jan 02, 2008 | 25.98 | 26.29 | 23.53 | 23.64 | 121,882 | -2.39(-9.18%) |
Jan 01, 2008 | 27.08 | 27.38 | 26.03 | 26.03 | 88,574 | +0.00(+0.00%) |
Dec 31, 2007 | 27.08 | 27.38 | 26.03 | 26.03 | 88,574 | -1.21(-4.46%) |
Dec 28, 2007 | 26.91 | 27.51 | 26.32 | 27.25 | 53,588 | +0.58(+2.19%) |
Dec 27, 2007 | 26.97 | 27.09 | 26.60 | 26.66 | 35,050 | -0.62(-2.26%) |
Dec 26, 2007 | 28.24 | 28.24 | 27.03 | 27.28 | 53,969 | -0.69(-2.46%) |
Dec 24, 2007 | 28.32 | 28.61 | 27.95 | 27.97 | 17,369 | -0.36(-1.26%) |
Dec 21, 2007 | 28.05 | 28.71 | 27.87 | 28.32 | 134,206 | +0.46(+1.66%) |
Dec 20, 2007 | 27.59 | 27.86 | 26.71 | 27.86 | 83,817 | +0.49(+1.81%) |
Dec 19, 2007 | 27.31 | 27.77 | 26.41 | 27.37 | 49,087 | +0.00(+0.00%) |
Dec 18, 2007 | 26.30 | 27.43 | 25.89 | 27.37 | 82,508 | +1.27(+4.87%) |
Dec 17, 2007 | 26.72 | 26.92 | 26.08 | 26.10 | 138,944 | -0.78(-2.89%) |
Dec 14, 2007 | 27.29 | 27.44 | 26.52 | 26.88 | 69,089 | -0.65(-2.35%) |
Dec 13, 2007 | 26.45 | 27.52 | 26.17 | 27.52 | 84,197 | +0.91(+3.41%) |
Dec 12, 2007 | 27.75 | 27.83 | 26.01 | 26.62 | 112,471 | -0.59(-2.17%) |
Dec 11, 2007 | 27.73 | 28.22 | 27.00 | 27.21 | 105,816 | -0.45(-1.64%) |
Dec 10, 2007 | 29.52 | 29.52 | 27.66 | 27.66 | 83,042 | -1.87(-6.34%) |
Dec 07, 2007 | 27.97 | 29.63 | 27.72 | 29.53 | 113,975 | +1.51(+5.41%) |
Dec 06, 2007 | 27.41 | 28.45 | 27.41 | 28.02 | 79,023 | +0.89(+3.28%) |
Dec 05, 2007 | 28.34 | 28.34 | 26.69 | 27.13 | 73,323 | -0.60(-2.16%) |
Dec 04, 2007 | 26.59 | 28.32 | 26.59 | 27.73 | 96,179 | +1.11(+4.17%) |
Dec 03, 2007 | 28.36 | 28.36 | 26.53 | 26.62 | 127,756 | -2.06(-7.18%) |
Nov 30, 2007 | 27.57 | 28.75 | 27.57 | 28.67 | 77,276 | +1.24(+4.52%) |
Nov 29, 2007 | 27.96 | 28.13 | 26.79 | 27.43 | 62,951 | -0.52(-1.85%) |
Nov 28, 2007 | 26.13 | 28.03 | 25.72 | 27.95 | 189,013 | +1.85(+7.11%) |
Nov 27, 2007 | 26.33 | 26.36 | 25.66 | 26.10 | 54,349 | +0.24(+0.94%) |
Nov 26, 2007 | 26.44 | 26.66 | 25.78 | 25.85 | 136,294 | -0.65(-2.45%) |
Nov 23, 2007 | 25.69 | 26.53 | 25.51 | 26.50 | 46,906 | +0.87(+3.38%) |
Nov 21, 2007 | 25.92 | 26.19 | 25.53 | 25.64 | 140,742 | -0.32(-1.25%) |
Nov 20, 2007 | 26.02 | 26.24 | 25.52 | 25.96 | 195,184 | -0.11(-0.43%) |
Nov 19, 2007 | 25.37 | 26.24 | 25.28 | 26.07 | 214,743 | +0.53(+2.09%) |
Nov 16, 2007 | 25.13 | 25.89 | 25.02 | 25.54 | 225,477 | +0.42(+1.68%) |
Nov 15, 2007 | 25.43 | 25.55 | 24.96 | 25.12 | 135,751 | -0.45(-1.74%) |
Nov 14, 2007 | 26.14 | 26.14 | 25.39 | 25.56 | 89,037 | -0.51(-1.96%) |
Nov 13, 2007 | 26.05 | 26.32 | 25.78 | 26.07 | 175,325 | -0.21(-0.80%) |
Nov 12, 2007 | 25.66 | 26.65 | 25.66 | 26.28 | 114,947 | +0.70(+2.72%) |
Nov 09, 2007 | 25.83 | 25.92 | 25.29 | 25.59 | 117,483 | -0.45(-1.74%) |
Nov 08, 2007 | 26.42 | 26.53 | 25.53 | 26.04 | 88,770 | -0.41(-1.56%) |
Nov 07, 2007 | 27.30 | 27.84 | 26.36 | 26.45 | 302,172 | -1.48(-5.31%) |
Nov 06, 2007 | 28.07 | 29.43 | 26.85 | 27.94 | 331,603 | -0.21(-0.75%) |
Nov 05, 2007 | 28.71 | 28.94 | 27.41 | 28.15 | 43,237 | -0.85(-2.93%) |
Nov 02, 2007 | 28.40 | 29.00 | 28.29 | 29.00 | 58,582 | +0.79(+2.79%) |
Nov 01, 2007 | 29.07 | 29.07 | 25.53 | 28.21 | 310,518 | -0.96(-3.30%) |
Oct 31, 2007 | 29.65 | 30.03 | 28.55 | 29.18 | 227,885 | -0.78(-2.60%) |
Oct 30, 2007 | 31.05 | 31.38 | 29.51 | 29.95 | 270,813 | -1.16(-3.72%) |
Oct 29, 2007 | 30.70 | 31.12 | 30.07 | 31.11 | 72,193 | +0.41(+1.32%) |
Oct 26, 2007 | 30.13 | 30.76 | 29.81 | 30.71 | 89,510 | +0.76(+2.54%) |
Oct 25, 2007 | 29.26 | 30.04 | 28.37 | 29.94 | 80,064 | +0.62(+2.10%) |
Oct 24, 2007 | 30.74 | 30.74 | 28.75 | 29.33 | 188,830 | -1.42(-4.61%) |
Oct 23, 2007 | 30.22 | 30.75 | 29.52 | 30.75 | 54,332 | +0.55(+1.82%) |
Oct 22, 2007 | 28.57 | 30.21 | 28.19 | 30.20 | 79,385 | +1.18(+4.08%) |
Oct 19, 2007 | 29.56 | 29.57 | 28.73 | 29.01 | 94,969 | -0.65(-2.18%) |
Oct 18, 2007 | 30.46 | 30.46 | 28.69 | 29.66 | 111,541 | -1.28(-4.14%) |
Oct 17, 2007 | 27.69 | 30.98 | 27.54 | 30.94 | 189,563 | +3.40(+12.35%) |
Oct 16, 2007 | 27.52 | 27.70 | 27.31 | 27.54 | 66,039 | +0.00(+0.00%) |
Oct 15, 2007 | 27.78 | 27.98 | 27.42 | 27.54 | 129,261 | -0.40(-1.45%) |
Oct 12, 2007 | 27.29 | 28.03 | 27.17 | 27.94 | 50,713 | +0.58(+2.13%) |
Oct 11, 2007 | 26.88 | 27.81 | 26.76 | 27.36 | 276,402 | +0.50(+1.87%) |
Oct 10, 2007 | 25.86 | 26.86 | 25.59 | 26.86 | 95,104 | +0.87(+3.37%) |
Oct 09, 2007 | 25.77 | 25.99 | 25.41 | 25.98 | 79,669 | +0.19(+0.72%) |
Oct 08, 2007 | 26.53 | 26.53 | 25.26 | 25.80 | 156,938 | -0.85(-3.19%) |
Oct 05, 2007 | 26.13 | 26.73 | 25.92 | 26.65 | 188,241 | +0.53(+2.05%) |
Oct 04, 2007 | 25.53 | 26.36 | 25.38 | 26.11 | 101,073 | +0.70(+2.74%) |
Oct 03, 2007 | 25.84 | 25.84 | 24.65 | 25.42 | 65,451 | -0.42(-1.63%) |
Oct 02, 2007 | 25.11 | 25.87 | 24.90 | 25.84 | 78,020 | +0.68(+2.70%) |
Oct 01, 2007 | 24.54 | 25.16 | 24.22 | 25.16 | 87,164 | +0.60(+2.44%) |
Sep 28, 2007 | 24.21 | 24.62 | 24.08 | 24.56 | 35,273 | +0.27(+1.10%) |
Sep 27, 2007 | 24.57 | 24.57 | 24.03 | 24.29 | 42,407 | -0.15(-0.63%) |
Sep 26, 2007 | 23.58 | 24.85 | 23.58 | 24.45 | 343,658 | +0.61(+2.55%) |
Sep 25, 2007 | 22.65 | 23.95 | 22.60 | 23.84 | 319,999 | +1.26(+5.56%) |
Sep 24, 2007 | 24.19 | 24.26 | 22.48 | 22.58 | 99,588 | -1.68(-6.91%) |
Sep 21, 2007 | 24.33 | 24.33 | 23.75 | 24.26 | 95,295 | +0.15(+0.60%) |
Sep 20, 2007 | 24.38 | 24.70 | 24.10 | 24.11 | 93,032 | -0.22(-0.90%) |
Sep 19, 2007 | 24.35 | 24.48 | 24.13 | 24.33 | 86,507 | -0.02(-0.10%) |
Sep 18, 2007 | 24.39 | 24.40 | 24.12 | 24.36 | 56,983 | +0.21(+0.87%) |
Sep 17, 2007 | 24.45 | 24.45 | 24.10 | 24.15 | 28,798 | -0.40(-1.62%) |
Sep 14, 2007 | 24.30 | 24.57 | 24.17 | 24.54 | 26,299 | +0.46(+1.92%) |
Sep 13, 2007 | 24.32 | 24.32 | 23.65 | 24.08 | 54,195 | -0.04(-0.17%) |
Sep 12, 2007 | 24.10 | 24.53 | 24.01 | 24.12 | 53,954 | -0.14(-0.57%) |
Sep 11, 2007 | 23.77 | 24.30 | 23.49 | 24.26 | 56,847 | +0.66(+2.78%) |
Sep 10, 2007 | 24.43 | 24.46 | 23.57 | 23.60 | 67,978 | -0.67(-2.77%) |
Sep 07, 2007 | 24.23 | 24.48 | 23.68 | 24.27 | 168,063 | +0.02(+0.10%) |
Sep 06, 2007 | 23.22 | 24.58 | 23.11 | 24.25 | 155,133 | +1.33(+5.80%) |
Sep 05, 2007 | 22.95 | 23.12 | 22.82 | 22.92 | 87,638 | -0.09(-0.39%) |
Sep 04, 2007 | 23.38 | 24.17 | 22.32 | 23.01 | 163,388 | -0.48(-2.03%) |
Aug 31, 2007 | 23.49 | 23.81 | 23.17 | 23.49 | 58,275 | +0.13(+0.55%) |
Aug 30, 2007 | 23.61 | 23.66 | 23.22 | 23.36 | 93,073 | -0.33(-1.40%) |
Aug 29, 2007 | 23.98 | 24.12 | 23.57 | 23.69 | 47,248 | -0.34(-1.42%) |
Aug 28, 2007 | 24.27 | 24.51 | 23.94 | 24.03 | 110,954 | -0.43(-1.76%) |
Aug 27, 2007 | 24.36 | 24.54 | 24.31 | 24.46 | 50,341 | -0.02(-0.07%) |
Aug 24, 2007 | 24.66 | 24.74 | 23.98 | 24.48 | 78,311 | -0.23(-0.92%) |
Aug 23, 2007 | 24.50 | 24.91 | 24.26 | 24.70 | 50,507 | +0.41(+1.70%) |
Aug 22, 2007 | 24.66 | 24.83 | 24.29 | 24.29 | 42,198 | -0.08(-0.33%) |
Aug 21, 2007 | 24.70 | 24.74 | 23.97 | 24.37 | 110,918 | -0.35(-1.41%) |
Aug 20, 2007 | 24.73 | 24.99 | 24.62 | 24.72 | 114,422 | +0.02(+0.10%) |
Aug 17, 2007 | 25.38 | 25.38 | 24.55 | 24.70 | 269,430 | -0.20(-0.81%) |
Aug 16, 2007 | 24.34 | 24.91 | 24.10 | 24.90 | 150,030 | +0.45(+1.86%) |
Aug 15, 2007 | 24.97 | 25.11 | 24.45 | 24.45 | 143,835 | -0.53(-2.14%) |
Aug 14, 2007 | 24.84 | 25.08 | 24.48 | 24.98 | 111,161 | -0.01(-0.03%) |
Aug 13, 2007 | 25.05 | 25.42 | 24.50 | 24.99 | 200,895 | +0.27(+1.08%) |
Aug 10, 2007 | 25.08 | 25.86 | 23.49 | 24.72 | 200,464 | -0.75(-2.93%) |
Aug 09, 2007 | 26.93 | 27.26 | 25.18 | 25.47 | 262,488 | -1.91(-6.98%) |
Aug 08, 2007 | 27.22 | 27.54 | 26.81 | 27.38 | 469,541 | +0.25(+0.93%) |
Aug 07, 2007 | 26.32 | 27.54 | 26.08 | 27.13 | 382,065 | +2.13(+8.52%) |
Aug 06, 2007 | 24.32 | 25.38 | 24.23 | 25.00 | 142,185 | +0.41(+1.68%) |
Aug 03, 2007 | 24.37 | 24.70 | 24.23 | 24.58 | 125,961 | +0.21(+0.86%) |
Aug 02, 2007 | 25.04 | 25.51 | 24.23 | 24.37 | 129,634 | -0.57(-2.30%) |
Aug 01, 2007 | 23.77 | 25.11 | 23.33 | 24.95 | 197,745 | +1.14(+4.80%) |
Jul 31, 2007 | 24.65 | 24.65 | 23.64 | 23.81 | 75,568 | -0.64(-2.62%) |
Jul 30, 2007 | 24.98 | 24.98 | 23.98 | 24.45 | 46,897 | -0.63(-2.52%) |
Jul 27, 2007 | 25.24 | 25.24 | 24.73 | 25.08 | 94,551 | -0.15(-0.58%) |
Jul 26, 2007 | 25.20 | 25.67 | 24.91 | 25.22 | 336,785 | -0.40(-1.55%) |
Jul 25, 2007 | 25.65 | 25.69 | 25.26 | 25.62 | 123,550 | +0.02(+0.09%) |
Jul 24, 2007 | 25.72 | 25.85 | 25.31 | 25.60 | 216,102 | -0.39(-1.50%) |
Jul 23, 2007 | 26.04 | 26.26 | 25.77 | 25.98 | 115,944 | +0.11(+0.41%) |
Jul 20, 2007 | 26.27 | 26.27 | 25.86 | 25.88 | 54,780 | -0.45(-1.69%) |
Jul 19, 2007 | 26.83 | 26.83 | 26.16 | 26.32 | 21,633 | -0.45(-1.66%) |
Jul 18, 2007 | 26.94 | 26.94 | 25.86 | 26.77 | 59,787 | -0.37(-1.37%) |
Jul 17, 2007 | 25.82 | 27.53 | 25.82 | 27.14 | 110,240 | +1.39(+5.41%) |
Jul 16, 2007 | 25.72 | 25.92 | 25.55 | 25.75 | 30,909 | -0.12(-0.47%) |
Jul 13, 2007 | 25.92 | 25.98 | 25.43 | 25.87 | 38,196 | +0.02(+0.06%) |
Jul 12, 2007 | 25.80 | 26.17 | 25.53 | 25.85 | 68,125 | +0.17(+0.66%) |
Jul 11, 2007 | 25.04 | 25.74 | 24.79 | 25.68 | 52,613 | +0.58(+2.32%) |
Jul 10, 2007 | 25.33 | 25.40 | 24.45 | 25.10 | 88,708 | -0.41(-1.59%) |
Jul 09, 2007 | 26.29 | 26.29 | 25.20 | 25.51 | 37,934 | -0.67(-2.57%) |
Jul 06, 2007 | 25.44 | 26.33 | 25.44 | 26.18 | 57,443 | +0.57(+2.21%) |
Jul 05, 2007 | 25.35 | 25.81 | 24.61 | 25.61 | 86,129 | +0.22(+0.86%) |
Jul 03, 2007 | 25.26 | 25.41 | 25.04 | 25.39 | 112,291 | +0.18(+0.71%) |
Jul 02, 2007 | 24.98 | 25.23 | 24.86 | 25.21 | 120,408 | +0.32(+1.27%) |
Jun 29, 2007 | 25.72 | 25.76 | 24.90 | 24.90 | 132,922 | -0.69(-2.69%) |
Jun 28, 2007 | 25.11 | 25.94 | 25.11 | 25.59 | 171,832 | +0.51(+2.03%) |
Jun 27, 2007 | 25.39 | 25.77 | 24.63 | 25.08 | 101,154 | -0.52(-2.03%) |
Jun 26, 2007 | 26.36 | 26.51 | 24.99 | 25.60 | 127,801 | -0.49(-1.86%) |
Jun 25, 2007 | 26.92 | 26.92 | 25.62 | 26.08 | 269,284 | -0.96(-3.54%) |
Jun 22, 2007 | 26.44 | 27.04 | 26.41 | 27.04 | 283,729 | +0.65(+2.46%) |
Jun 21, 2007 | 25.86 | 26.77 | 25.86 | 26.39 | 106,657 | +0.19(+0.71%) |
Jun 20, 2007 | 26.09 | 26.61 | 25.86 | 26.20 | 91,731 | +0.08(+0.31%) |
Jun 19, 2007 | 26.29 | 26.53 | 25.78 | 26.12 | 39,754 | -0.20(-0.77%) |
Jun 18, 2007 | 26.47 | 26.94 | 26.32 | 26.32 | 48,149 | -0.32(-1.22%) |
Jun 15, 2007 | 26.66 | 27.02 | 26.24 | 26.65 | 118,028 | +0.40(+1.51%) |
Jun 14, 2007 | 25.79 | 26.58 | 25.64 | 26.25 | 55,063 | +0.46(+1.79%) |
Jun 13, 2007 | 25.05 | 25.85 | 24.65 | 25.79 | 147,288 | +0.77(+3.08%) |
Jun 12, 2007 | 25.26 | 25.70 | 24.99 | 25.02 | 56,421 | -0.41(-1.59%) |
Jun 11, 2007 | 25.60 | 25.84 | 25.28 | 25.43 | 89,391 | -0.28(-1.07%) |
Jun 08, 2007 | 25.49 | 25.81 | 25.34 | 25.70 | 363,044 | +0.03(+0.13%) |
Jun 07, 2007 | 25.49 | 25.87 | 25.27 | 25.67 | 174,896 | +0.01(+0.03%) |
Jun 06, 2007 | 25.91 | 25.94 | 25.51 | 25.66 | 93,499 | -0.26(-1.00%) |
Jun 05, 2007 | 26.26 | 26.26 | 25.78 | 25.92 | 162,159 | -0.32(-1.20%) |
Jun 04, 2007 | 26.20 | 26.63 | 25.65 | 26.24 | 205,433 | +0.13(+0.50%) |