Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.32 | 22.08 | 21.21 | 22.04 | 453,572 | +0.69(+3.24%) |
May 29, 2008 | 23.48 | 23.48 | 20.82 | 21.35 | 1,269,211 | -2.25(-9.53%) |
May 28, 2008 | 24.09 | 24.23 | 23.17 | 23.59 | 353,639 | -0.45(-1.86%) |
May 27, 2008 | 23.27 | 24.12 | 23.27 | 24.04 | 227,438 | +0.75(+3.22%) |
May 26, 2008 | 23.63 | 24.06 | 23.02 | 23.29 | 285,141 | +0.00(+0.00%) |
May 23, 2008 | 23.63 | 24.06 | 23.02 | 23.29 | 285,141 | -0.54(-2.29%) |
May 22, 2008 | 23.59 | 24.15 | 23.52 | 23.84 | 256,460 | +0.40(+1.70%) |
May 21, 2008 | 23.60 | 24.08 | 22.57 | 23.44 | 409,383 | -0.08(-0.33%) |
May 20, 2008 | 23.43 | 23.83 | 23.21 | 23.51 | 337,997 | +0.08(+0.33%) |
May 19, 2008 | 23.23 | 23.78 | 22.73 | 23.44 | 478,226 | +0.29(+1.26%) |
May 16, 2008 | 23.32 | 23.75 | 22.19 | 23.14 | 756,786 | -0.60(-2.54%) |
May 15, 2008 | 23.40 | 24.18 | 23.36 | 23.75 | 901,458 | +0.39(+1.67%) |
May 14, 2008 | 23.75 | 24.54 | 23.35 | 23.36 | 856,962 | -0.44(-1.84%) |
May 13, 2008 | 22.67 | 24.39 | 22.67 | 23.80 | 872,272 | +1.60(+7.19%) |
May 12, 2008 | 21.79 | 22.28 | 21.48 | 22.20 | 308,414 | +0.50(+2.29%) |
May 09, 2008 | 22.07 | 22.54 | 21.51 | 21.71 | 407,173 | -0.67(-3.00%) |
May 08, 2008 | 21.94 | 22.73 | 21.79 | 22.38 | 514,320 | +0.49(+2.22%) |
May 07, 2008 | 22.40 | 22.58 | 21.84 | 21.89 | 395,649 | -0.44(-1.96%) |
May 06, 2008 | 21.83 | 22.46 | 21.82 | 22.33 | 270,447 | +0.32(+1.46%) |
May 05, 2008 | 21.78 | 22.40 | 21.65 | 22.01 | 400,575 | +0.23(+1.07%) |
May 02, 2008 | 22.23 | 22.54 | 21.68 | 21.77 | 364,625 | -0.32(-1.45%) |
May 01, 2008 | 21.88 | 22.26 | 21.74 | 22.09 | 357,007 | +0.11(+0.49%) |
Apr 30, 2008 | 22.79 | 23.22 | 21.35 | 21.99 | 682,582 | -0.68(-3.00%) |
Apr 29, 2008 | 21.86 | 23.32 | 21.66 | 22.67 | 671,425 | +0.74(+3.37%) |
Apr 28, 2008 | 22.30 | 22.69 | 21.44 | 21.93 | 675,612 | -0.54(-2.42%) |
Apr 25, 2008 | 22.28 | 23.19 | 22.20 | 22.47 | 638,833 | +0.13(+0.57%) |
Apr 24, 2008 | 22.09 | 22.45 | 21.31 | 22.35 | 2,333,438 | +4.18(+23.03%) |
Apr 23, 2008 | 18.84 | 18.84 | 18.02 | 18.16 | 756,596 | -0.40(-2.15%) |
Apr 22, 2008 | 18.90 | 19.21 | 18.08 | 18.56 | 405,447 | -0.28(-1.50%) |
Apr 21, 2008 | 18.78 | 19.34 | 18.46 | 18.84 | 418,172 | +0.09(+0.47%) |
Apr 18, 2008 | 19.31 | 19.42 | 18.67 | 18.76 | 653,064 | -0.22(-1.18%) |
Apr 17, 2008 | 18.42 | 19.12 | 18.32 | 18.98 | 518,790 | +0.57(+3.12%) |
Apr 16, 2008 | 17.76 | 18.48 | 17.60 | 18.41 | 325,856 | +0.85(+4.82%) |
Apr 15, 2008 | 17.72 | 17.76 | 17.28 | 17.56 | 279,204 | +0.00(+0.00%) |
Apr 14, 2008 | 17.83 | 17.84 | 17.51 | 17.56 | 213,478 | -0.31(-1.74%) |
Apr 11, 2008 | 17.85 | 18.10 | 17.62 | 17.87 | 302,104 | -0.27(-1.50%) |
Apr 10, 2008 | 17.97 | 18.35 | 17.80 | 18.14 | 440,677 | +0.22(+1.25%) |
Apr 09, 2008 | 18.20 | 18.22 | 17.84 | 17.92 | 461,777 | -0.18(-1.02%) |
Apr 08, 2008 | 18.09 | 18.36 | 17.48 | 18.11 | 665,037 | +0.24(+1.36%) |
Apr 07, 2008 | 18.22 | 18.42 | 17.76 | 17.86 | 736,730 | -0.24(-1.34%) |
Apr 04, 2008 | 17.99 | 18.37 | 17.81 | 18.11 | 339,334 | +0.20(+1.14%) |
Apr 03, 2008 | 18.10 | 18.31 | 17.83 | 17.90 | 396,643 | -0.26(-1.45%) |
Apr 02, 2008 | 18.40 | 18.40 | 17.45 | 18.16 | 360,281 | -0.07(-0.37%) |
Apr 01, 2008 | 18.19 | 18.28 | 17.77 | 18.23 | 566,003 | +0.52(+2.91%) |
Mar 31, 2008 | 17.82 | 18.05 | 17.48 | 17.72 | 804,157 | +0.01(+0.06%) |
Mar 28, 2008 | 18.14 | 18.73 | 17.69 | 17.71 | 629,611 | -0.21(-1.19%) |
Mar 27, 2008 | 17.56 | 17.99 | 17.03 | 17.92 | 397,219 | +0.43(+2.45%) |
Mar 26, 2008 | 17.41 | 17.62 | 17.34 | 17.49 | 233,545 | +0.09(+0.50%) |
Mar 25, 2008 | 16.61 | 17.59 | 16.51 | 17.40 | 349,194 | +0.82(+4.93%) |
Mar 24, 2008 | 16.00 | 16.66 | 15.91 | 16.59 | 339,292 | +0.78(+4.92%) |
Mar 21, 2008 | 16.25 | 16.45 | 15.58 | 15.81 | 487,717 | +0.00(+0.00%) |
Mar 20, 2008 | 16.25 | 16.45 | 15.58 | 15.81 | 487,717 | -0.24(-1.52%) |
Mar 19, 2008 | 16.51 | 16.54 | 16.02 | 16.05 | 455,524 | -0.30(-1.84%) |
Mar 18, 2008 | 15.72 | 16.49 | 15.59 | 16.35 | 464,959 | +0.97(+6.33%) |
Mar 17, 2008 | 14.98 | 15.69 | 14.78 | 15.38 | 680,649 | +0.16(+1.02%) |
Mar 14, 2008 | 15.71 | 15.73 | 14.98 | 15.23 | 311,705 | -0.32(-2.06%) |
Mar 13, 2008 | 15.24 | 15.81 | 15.08 | 15.55 | 508,329 | +0.09(+0.57%) |
Mar 12, 2008 | 15.69 | 15.85 | 15.08 | 15.46 | 278,167 | -0.14(-0.87%) |
Mar 11, 2008 | 15.50 | 15.69 | 15.22 | 15.60 | 462,850 | +0.53(+3.49%) |
Mar 10, 2008 | 15.34 | 15.65 | 15.01 | 15.07 | 393,054 | -0.18(-1.21%) |
Mar 07, 2008 | 15.32 | 15.55 | 14.83 | 15.25 | 375,358 | -0.13(-0.82%) |
Mar 06, 2008 | 15.78 | 15.78 | 15.10 | 15.38 | 406,632 | -0.52(-3.24%) |
Mar 05, 2008 | 15.82 | 16.01 | 15.59 | 15.90 | 365,534 | +0.14(+0.86%) |
Mar 04, 2008 | 16.20 | 16.25 | 15.69 | 15.76 | 431,124 | -0.64(-3.91%) |
Mar 03, 2008 | 16.28 | 17.04 | 16.00 | 16.40 | 564,094 | +0.11(+0.66%) |
Feb 29, 2008 | 16.52 | 16.70 | 16.13 | 16.30 | 313,176 | -0.29(-1.76%) |
Feb 28, 2008 | 16.62 | 17.03 | 16.50 | 16.59 | 157,819 | -0.10(-0.58%) |
Feb 27, 2008 | 16.83 | 17.22 | 16.65 | 16.68 | 158,243 | -0.34(-2.00%) |
Feb 26, 2008 | 16.61 | 17.44 | 16.55 | 17.03 | 285,034 | +0.29(+1.74%) |
Feb 25, 2008 | 16.57 | 16.79 | 16.30 | 16.73 | 259,148 | +0.14(+0.82%) |
Feb 22, 2008 | 16.56 | 16.69 | 16.39 | 16.60 | 261,725 | +0.04(+0.23%) |
Feb 21, 2008 | 17.07 | 17.07 | 16.53 | 16.56 | 226,372 | -0.36(-2.13%) |
Feb 20, 2008 | 16.54 | 17.28 | 16.34 | 16.92 | 403,839 | +0.29(+1.76%) |
Feb 19, 2008 | 16.83 | 16.84 | 16.37 | 16.63 | 227,341 | +0.05(+0.29%) |
Feb 18, 2008 | 16.53 | 16.68 | 16.41 | 16.58 | 373,579 | +0.00(+0.00%) |
Feb 15, 2008 | 16.53 | 16.68 | 16.41 | 16.58 | 373,579 | -0.13(-0.76%) |
Feb 14, 2008 | 17.08 | 17.08 | 16.63 | 16.70 | 393,096 | -0.38(-2.22%) |
Feb 13, 2008 | 16.75 | 17.16 | 16.51 | 17.08 | 422,052 | +0.53(+3.17%) |
Feb 12, 2008 | 15.79 | 16.61 | 15.65 | 16.56 | 689,679 | +0.85(+5.39%) |
Feb 11, 2008 | 15.52 | 15.89 | 15.17 | 15.71 | 857,411 | +0.31(+2.02%) |
Feb 08, 2008 | 15.61 | 15.93 | 15.21 | 15.40 | 564,881 | -0.28(-1.80%) |
Feb 07, 2008 | 16.00 | 16.00 | 15.38 | 15.68 | 1,053,670 | -0.67(-4.10%) |
Feb 06, 2008 | 15.08 | 16.80 | 14.98 | 16.35 | 1,380,188 | +0.25(+1.57%) |
Feb 05, 2008 | 16.28 | 16.53 | 16.06 | 16.10 | 489,824 | -0.58(-3.50%) |
Feb 04, 2008 | 16.95 | 17.07 | 16.44 | 16.68 | 496,872 | -0.27(-1.61%) |
Feb 01, 2008 | 16.32 | 17.22 | 16.30 | 16.96 | 610,668 | +0.73(+4.50%) |
Jan 31, 2008 | 15.18 | 16.32 | 15.18 | 16.23 | 656,463 | +0.70(+4.51%) |
Jan 30, 2008 | 15.40 | 16.48 | 15.31 | 15.53 | 468,660 | -0.02(-0.12%) |
Jan 29, 2008 | 15.12 | 15.76 | 14.59 | 15.55 | 681,125 | +0.25(+1.65%) |
Jan 28, 2008 | 15.62 | 15.70 | 15.00 | 15.29 | 404,215 | -0.39(-2.48%) |
Jan 25, 2008 | 15.81 | 16.20 | 15.51 | 15.68 | 350,237 | +0.11(+0.69%) |
Jan 24, 2008 | 15.53 | 15.72 | 15.25 | 15.58 | 327,672 | +0.14(+0.88%) |
Jan 23, 2008 | 14.43 | 15.56 | 14.43 | 15.44 | 659,520 | +0.29(+1.93%) |
Jan 22, 2008 | 14.57 | 15.42 | 14.57 | 15.15 | 349,088 | +0.12(+0.78%) |
Jan 21, 2008 | 15.48 | 15.78 | 14.78 | 15.03 | 333,286 | +0.00(+0.00%) |
Jan 18, 2008 | 15.48 | 15.78 | 14.78 | 15.03 | 333,286 | -0.32(-2.09%) |
Jan 17, 2008 | 16.03 | 16.06 | 15.22 | 15.35 | 339,553 | -0.59(-3.72%) |
Jan 16, 2008 | 15.53 | 16.41 | 15.53 | 15.95 | 382,154 | +0.44(+2.82%) |
Jan 15, 2008 | 16.02 | 16.13 | 15.31 | 15.51 | 474,023 | -0.42(-2.63%) |
Jan 14, 2008 | 15.53 | 16.09 | 15.48 | 15.93 | 535,917 | +0.59(+3.87%) |
Jan 11, 2008 | 16.06 | 16.25 | 15.32 | 15.33 | 415,248 | -0.52(-3.25%) |
Jan 10, 2008 | 15.26 | 16.34 | 15.00 | 15.85 | 453,813 | +0.37(+2.39%) |
Jan 09, 2008 | 15.19 | 15.56 | 14.89 | 15.48 | 484,268 | +0.22(+1.47%) |
Jan 08, 2008 | 15.46 | 15.86 | 15.16 | 15.25 | 428,767 | -0.14(-0.88%) |
Jan 07, 2008 | 15.42 | 15.73 | 15.20 | 15.39 | 604,728 | +0.05(+0.32%) |
Jan 04, 2008 | 15.42 | 15.61 | 15.11 | 15.34 | 552,581 | -0.20(-1.31%) |
Jan 03, 2008 | 15.37 | 15.88 | 15.37 | 15.55 | 299,864 | +0.18(+1.20%) |
Jan 02, 2008 | 15.50 | 15.71 | 15.26 | 15.36 | 384,542 | -0.13(-0.82%) |
Jan 01, 2008 | 15.62 | 16.29 | 15.43 | 15.49 | 321,246 | +0.00(+0.00%) |
Dec 31, 2007 | 15.62 | 16.29 | 15.43 | 15.49 | 321,246 | -0.15(-0.93%) |
Dec 28, 2007 | 15.86 | 16.08 | 15.63 | 15.63 | 312,386 | -0.22(-1.41%) |
Dec 27, 2007 | 16.25 | 16.49 | 15.71 | 15.86 | 304,437 | -0.58(-3.55%) |
Dec 26, 2007 | 16.32 | 16.59 | 16.29 | 16.44 | 214,886 | -0.07(-0.41%) |
Dec 24, 2007 | 16.41 | 16.58 | 16.05 | 16.51 | 247,911 | +0.18(+1.07%) |
Dec 21, 2007 | 15.77 | 16.42 | 15.68 | 16.33 | 519,577 | +0.81(+5.20%) |
Dec 20, 2007 | 15.24 | 15.55 | 15.24 | 15.53 | 472,545 | +0.45(+2.97%) |
Dec 19, 2007 | 16.11 | 16.16 | 15.08 | 15.08 | 672,086 | -1.09(-6.74%) |
Dec 18, 2007 | 16.00 | 16.19 | 15.38 | 16.17 | 341,431 | +0.36(+2.28%) |
Dec 17, 2007 | 15.91 | 16.04 | 15.76 | 15.81 | 355,087 | -0.10(-0.61%) |
Dec 14, 2007 | 15.76 | 16.34 | 15.66 | 15.91 | 386,472 | -0.10(-0.61%) |
Dec 13, 2007 | 15.62 | 16.11 | 15.58 | 16.00 | 397,271 | +0.07(+0.43%) |
Dec 12, 2007 | 16.73 | 16.89 | 15.76 | 15.94 | 350,985 | -0.29(-1.80%) |
Dec 11, 2007 | 16.94 | 17.05 | 16.08 | 16.23 | 311,109 | -0.53(-3.14%) |
Dec 10, 2007 | 16.56 | 16.93 | 16.56 | 16.75 | 278,670 | +0.21(+1.29%) |
Dec 07, 2007 | 16.98 | 17.12 | 16.41 | 16.54 | 291,826 | -0.33(-1.96%) |
Dec 06, 2007 | 15.88 | 16.92 | 15.88 | 16.87 | 320,831 | +0.96(+6.05%) |
Dec 05, 2007 | 15.81 | 16.06 | 15.79 | 15.91 | 357,208 | +0.12(+0.74%) |
Dec 04, 2007 | 16.05 | 16.24 | 15.73 | 15.79 | 268,886 | -0.36(-2.23%) |
Dec 03, 2007 | 16.56 | 16.63 | 15.92 | 16.15 | 366,181 | -0.49(-2.92%) |
Nov 30, 2007 | 17.57 | 17.72 | 16.59 | 16.64 | 300,760 | -0.56(-3.28%) |
Nov 29, 2007 | 17.29 | 17.76 | 17.20 | 17.20 | 334,582 | -0.09(-0.51%) |
Nov 28, 2007 | 15.93 | 17.30 | 15.93 | 17.29 | 617,735 | +1.48(+9.35%) |
Nov 27, 2007 | 15.81 | 16.12 | 15.66 | 15.81 | 559,152 | -0.06(-0.37%) |
Nov 26, 2007 | 16.55 | 16.70 | 15.81 | 15.87 | 351,148 | -0.69(-4.17%) |
Nov 23, 2007 | 16.50 | 16.71 | 16.34 | 16.56 | 113,582 | +0.25(+1.55%) |
Nov 21, 2007 | 16.71 | 16.76 | 16.26 | 16.31 | 476,859 | -0.49(-2.90%) |
Nov 20, 2007 | 16.77 | 17.21 | 16.46 | 16.79 | 369,505 | -0.04(-0.23%) |
Nov 19, 2007 | 17.22 | 17.22 | 16.64 | 16.83 | 697,044 | -0.50(-2.86%) |
Nov 16, 2007 | 17.98 | 18.20 | 17.04 | 17.33 | 521,437 | -0.60(-3.36%) |
Nov 15, 2007 | 18.48 | 18.78 | 17.87 | 17.93 | 385,044 | -0.73(-3.91%) |
Nov 14, 2007 | 19.01 | 19.07 | 18.61 | 18.66 | 311,139 | -0.20(-1.08%) |
Nov 13, 2007 | 18.82 | 18.97 | 18.68 | 18.86 | 388,273 | +0.30(+1.62%) |
Nov 12, 2007 | 18.82 | 19.14 | 18.49 | 18.56 | 426,064 | -0.22(-1.19%) |
Nov 09, 2007 | 18.75 | 19.00 | 18.46 | 18.79 | 706,224 | -0.29(-1.53%) |
Nov 08, 2007 | 19.14 | 19.14 | 18.80 | 19.08 | 817,003 | +0.04(+0.20%) |
Nov 07, 2007 | 18.97 | 19.45 | 18.91 | 19.04 | 568,500 | -0.36(-1.86%) |
Nov 06, 2007 | 19.49 | 19.52 | 19.21 | 19.40 | 440,492 | -0.07(-0.35%) |
Nov 05, 2007 | 19.17 | 19.67 | 19.11 | 19.47 | 486,396 | +0.06(+0.30%) |
Nov 02, 2007 | 19.81 | 19.81 | 19.38 | 19.41 | 591,446 | -0.21(-1.09%) |
Nov 01, 2007 | 20.19 | 20.25 | 19.58 | 19.62 | 481,904 | -0.81(-3.95%) |
Oct 31, 2007 | 20.26 | 20.43 | 19.99 | 20.43 | 381,617 | +0.34(+1.69%) |
Oct 30, 2007 | 19.95 | 20.33 | 19.90 | 20.09 | 361,906 | -0.05(-0.24%) |
Oct 29, 2007 | 20.02 | 20.55 | 19.94 | 20.14 | 578,767 | +0.15(+0.73%) |
Oct 26, 2007 | 20.92 | 20.92 | 19.93 | 19.99 | 503,417 | -0.64(-3.11%) |
Oct 25, 2007 | 20.35 | 20.87 | 20.27 | 20.63 | 886,147 | +0.28(+1.39%) |
Oct 24, 2007 | 20.43 | 20.53 | 19.56 | 20.35 | 1,913,542 | -2.17(-9.63%) |
Oct 23, 2007 | 21.99 | 23.03 | 21.99 | 22.52 | 747,624 | +0.69(+3.16%) |
Oct 22, 2007 | 21.40 | 22.18 | 21.00 | 21.83 | 886,743 | -0.06(-0.27%) |
Oct 19, 2007 | 22.68 | 22.77 | 21.89 | 21.89 | 609,587 | -0.82(-3.60%) |
Oct 18, 2007 | 23.41 | 23.64 | 22.65 | 22.71 | 368,317 | -0.80(-3.39%) |
Oct 17, 2007 | 23.72 | 24.12 | 23.06 | 23.50 | 356,735 | -0.04(-0.17%) |
Oct 16, 2007 | 23.68 | 24.00 | 23.54 | 23.54 | 269,810 | -0.14(-0.58%) |
Oct 15, 2007 | 24.57 | 24.94 | 23.62 | 23.68 | 425,390 | -0.90(-3.68%) |
Oct 12, 2007 | 24.86 | 25.12 | 24.55 | 24.58 | 272,188 | -0.26(-1.06%) |
Oct 11, 2007 | 25.47 | 25.48 | 24.85 | 24.85 | 381,085 | -0.50(-1.96%) |
Oct 10, 2007 | 25.30 | 25.63 | 25.16 | 25.34 | 231,273 | -0.31(-1.21%) |
Oct 09, 2007 | 25.52 | 25.90 | 25.21 | 25.66 | 202,654 | +0.16(+0.61%) |
Oct 08, 2007 | 25.60 | 25.73 | 25.18 | 25.50 | 253,300 | -0.23(-0.91%) |
Oct 05, 2007 | 25.98 | 25.98 | 25.35 | 25.73 | 366,099 | -0.06(-0.23%) |
Oct 04, 2007 | 25.51 | 26.04 | 25.36 | 25.79 | 385,083 | +0.34(+1.34%) |
Oct 03, 2007 | 26.00 | 26.00 | 25.20 | 25.45 | 300,945 | -0.75(-2.86%) |
Oct 02, 2007 | 25.39 | 26.25 | 25.11 | 26.20 | 298,768 | +0.74(+2.90%) |
Oct 01, 2007 | 24.32 | 25.74 | 24.32 | 25.46 | 591,227 | +1.01(+4.14%) |
Sep 28, 2007 | 25.05 | 25.19 | 24.45 | 24.45 | 242,581 | -0.53(-2.10%) |
Sep 27, 2007 | 25.02 | 25.07 | 24.65 | 24.97 | 197,853 | +0.17(+0.67%) |
Sep 26, 2007 | 24.77 | 25.10 | 24.58 | 24.81 | 208,768 | +0.25(+1.03%) |
Sep 25, 2007 | 24.57 | 24.77 | 24.38 | 24.56 | 264,381 | -0.26(-1.06%) |
Sep 24, 2007 | 24.73 | 25.22 | 24.49 | 24.82 | 414,446 | +0.14(+0.55%) |
Sep 21, 2007 | 24.91 | 25.18 | 24.56 | 24.68 | 283,857 | +0.00(+0.00%) |
Sep 20, 2007 | 25.05 | 25.45 | 24.50 | 24.68 | 263,312 | -0.40(-1.59%) |
Sep 19, 2007 | 25.10 | 26.50 | 24.88 | 25.08 | 505,718 | +0.13(+0.51%) |
Sep 18, 2007 | 23.78 | 24.97 | 23.47 | 24.95 | 332,583 | +1.35(+5.73%) |
Sep 17, 2007 | 23.40 | 23.80 | 23.11 | 23.60 | 237,244 | +0.14(+0.58%) |
Sep 14, 2007 | 23.40 | 24.09 | 23.40 | 23.47 | 347,527 | -0.18(-0.74%) |
Sep 13, 2007 | 23.62 | 23.82 | 23.32 | 23.64 | 197,542 | +0.21(+0.91%) |
Sep 12, 2007 | 23.97 | 24.20 | 23.40 | 23.43 | 183,089 | -0.57(-2.39%) |
Sep 11, 2007 | 23.34 | 24.09 | 23.20 | 24.00 | 239,014 | +0.77(+3.31%) |
Sep 10, 2007 | 23.84 | 24.00 | 22.84 | 23.23 | 278,136 | -0.50(-2.09%) |
Sep 07, 2007 | 24.63 | 24.83 | 23.64 | 23.73 | 486,638 | -1.13(-4.54%) |
Sep 06, 2007 | 25.64 | 26.40 | 24.81 | 24.86 | 391,391 | -0.77(-3.00%) |
Sep 05, 2007 | 25.51 | 25.67 | 25.30 | 25.63 | 422,847 | -0.13(-0.49%) |
Sep 04, 2007 | 25.24 | 26.02 | 25.05 | 25.75 | 313,281 | +0.46(+1.81%) |
Aug 31, 2007 | 24.63 | 25.37 | 24.56 | 25.30 | 333,973 | +1.09(+4.50%) |
Aug 30, 2007 | 24.11 | 24.68 | 24.02 | 24.21 | 271,342 | -0.16(-0.64%) |
Aug 29, 2007 | 23.51 | 24.64 | 23.49 | 24.36 | 273,182 | +0.89(+3.77%) |
Aug 28, 2007 | 24.52 | 24.56 | 23.35 | 23.48 | 394,242 | -1.11(-4.51%) |
Aug 27, 2007 | 24.90 | 25.13 | 24.26 | 24.58 | 348,696 | -0.49(-1.94%) |
Aug 24, 2007 | 24.22 | 25.17 | 23.97 | 25.07 | 251,744 | +0.82(+3.37%) |
Aug 23, 2007 | 25.27 | 25.33 | 24.22 | 24.25 | 314,358 | -0.59(-2.39%) |
Aug 22, 2007 | 24.00 | 25.03 | 23.63 | 24.85 | 421,353 | +1.05(+4.42%) |
Aug 21, 2007 | 23.23 | 24.04 | 23.23 | 23.80 | 305,292 | +0.16(+0.66%) |
Aug 20, 2007 | 22.86 | 23.75 | 22.65 | 23.64 | 345,642 | +0.78(+3.40%) |
Aug 17, 2007 | 22.81 | 23.79 | 21.93 | 22.86 | 663,965 | +1.22(+5.62%) |
Aug 16, 2007 | 23.45 | 23.52 | 20.14 | 21.65 | 1,655,791 | -1.84(-7.83%) |
Aug 15, 2007 | 24.46 | 24.91 | 23.40 | 23.49 | 460,031 | -1.07(-4.36%) |
Aug 14, 2007 | 25.64 | 25.87 | 24.52 | 24.56 | 375,010 | -1.08(-4.21%) |
Aug 13, 2007 | 25.19 | 26.45 | 24.93 | 25.64 | 746,341 | +0.61(+2.42%) |
Aug 10, 2007 | 23.61 | 25.67 | 23.35 | 25.03 | 863,230 | +0.96(+3.99%) |
Aug 09, 2007 | 24.47 | 24.47 | 23.62 | 24.07 | 778,094 | -0.77(-3.09%) |
Aug 08, 2007 | 24.77 | 25.14 | 23.85 | 24.84 | 967,214 | +0.34(+1.39%) |
Aug 07, 2007 | 25.16 | 25.25 | 23.98 | 24.50 | 685,917 | -1.01(-3.97%) |
Aug 06, 2007 | 25.29 | 25.95 | 24.44 | 25.51 | 566,095 | +0.01(+0.04%) |
Aug 03, 2007 | 25.25 | 27.45 | 24.81 | 25.50 | 823,640 | -1.61(-5.92%) |
Aug 02, 2007 | 29.05 | 29.05 | 26.21 | 27.10 | 1,395,226 | -1.99(-6.85%) |
Aug 01, 2007 | 29.47 | 29.84 | 28.37 | 29.10 | 954,158 | -0.62(-2.10%) |
Jul 31, 2007 | 30.09 | 30.58 | 29.69 | 29.72 | 522,177 | -0.18(-0.62%) |
Jul 30, 2007 | 29.56 | 30.13 | 29.19 | 29.91 | 378,727 | +0.67(+2.30%) |
Jul 27, 2007 | 29.19 | 30.22 | 28.78 | 29.24 | 495,394 | -0.19(-0.66%) |
Jul 26, 2007 | 30.42 | 30.42 | 28.42 | 29.43 | 810,600 | -1.62(-5.23%) |
Jul 25, 2007 | 30.16 | 31.36 | 29.68 | 31.05 | 1,794,074 | +2.40(+8.39%) |
Jul 24, 2007 | 29.14 | 29.37 | 28.44 | 28.65 | 598,340 | -0.13(-0.44%) |
Jul 23, 2007 | 29.19 | 29.57 | 28.55 | 28.78 | 460,513 | -0.20(-0.70%) |
Jul 20, 2007 | 29.77 | 29.84 | 28.89 | 28.98 | 443,252 | -0.86(-2.87%) |
Jul 19, 2007 | 29.95 | 30.25 | 29.82 | 29.84 | 212,462 | -0.01(-0.03%) |
Jul 18, 2007 | 29.99 | 30.01 | 29.37 | 29.85 | 280,152 | -0.18(-0.58%) |
Jul 17, 2007 | 30.26 | 30.67 | 30.00 | 30.02 | 191,171 | -0.27(-0.90%) |
Jul 16, 2007 | 30.31 | 30.72 | 30.12 | 30.30 | 247,405 | -0.04(-0.13%) |
Jul 13, 2007 | 29.93 | 30.92 | 29.77 | 30.33 | 449,582 | +0.40(+1.33%) |
Jul 12, 2007 | 29.14 | 30.13 | 29.12 | 29.94 | 426,691 | +0.87(+2.98%) |
Jul 11, 2007 | 28.95 | 29.27 | 28.82 | 29.07 | 200,553 | +0.13(+0.44%) |
Jul 10, 2007 | 29.40 | 29.47 | 28.88 | 28.94 | 280,922 | -0.45(-1.52%) |
Jul 09, 2007 | 29.20 | 29.73 | 29.14 | 29.39 | 276,710 | -0.17(-0.56%) |
Jul 06, 2007 | 28.94 | 29.71 | 28.94 | 29.56 | 273,543 | +0.73(+2.53%) |
Jul 05, 2007 | 29.03 | 29.12 | 28.39 | 28.83 | 218,914 | -0.33(-1.13%) |
Jul 03, 2007 | 28.94 | 29.19 | 28.94 | 29.16 | 133,727 | +0.21(+0.74%) |
Jul 02, 2007 | 28.64 | 29.26 | 28.50 | 28.94 | 335,801 | +0.30(+1.05%) |
Jun 29, 2007 | 28.79 | 29.25 | 28.42 | 28.64 | 298,414 | -0.16(-0.54%) |
Jun 28, 2007 | 29.24 | 29.71 | 28.76 | 28.80 | 424,647 | -0.58(-1.99%) |
Jun 27, 2007 | 28.71 | 29.44 | 28.71 | 29.38 | 333,608 | +0.19(+0.67%) |
Jun 26, 2007 | 30.11 | 30.15 | 28.82 | 29.19 | 319,721 | -0.73(-2.44%) |
Jun 25, 2007 | 29.67 | 31.07 | 29.67 | 29.92 | 474,013 | +0.26(+0.89%) |
Jun 22, 2007 | 30.05 | 30.05 | 29.19 | 29.65 | 963,664 | -0.49(-1.61%) |
Jun 21, 2007 | 29.67 | 30.47 | 29.48 | 30.14 | 254,756 | +0.35(+1.18%) |
Jun 20, 2007 | 29.46 | 30.99 | 29.33 | 29.79 | 557,619 | +0.47(+1.59%) |
Jun 19, 2007 | 28.69 | 29.42 | 28.67 | 29.32 | 248,744 | +0.33(+1.14%) |
Jun 18, 2007 | 29.27 | 29.27 | 28.51 | 28.99 | 228,598 | -0.19(-0.67%) |
Jun 15, 2007 | 29.30 | 29.33 | 29.00 | 29.19 | 348,653 | +0.30(+1.04%) |
Jun 14, 2007 | 29.01 | 29.24 | 28.80 | 28.89 | 242,885 | -0.11(-0.37%) |
Jun 13, 2007 | 28.53 | 29.13 | 28.44 | 28.99 | 167,234 | +0.51(+1.78%) |
Jun 12, 2007 | 28.63 | 29.10 | 28.27 | 28.49 | 313,294 | -0.33(-1.15%) |
Jun 11, 2007 | 28.40 | 29.20 | 28.28 | 28.82 | 280,091 | +0.22(+0.78%) |
Jun 08, 2007 | 28.43 | 28.68 | 27.92 | 28.59 | 382,747 | +0.07(+0.24%) |
Jun 07, 2007 | 28.65 | 28.94 | 28.44 | 28.52 | 393,100 | -0.24(-0.85%) |
Jun 06, 2007 | 28.31 | 28.83 | 27.96 | 28.77 | 363,967 | +0.18(+0.61%) |
Jun 05, 2007 | 28.53 | 28.77 | 28.43 | 28.59 | 247,488 | -0.03(-0.10%) |
Jun 04, 2007 | 28.91 | 28.92 | 28.52 | 28.62 | 248,353 | -0.39(-1.34%) |