Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.30 | 20.30 | 19.63 | 19.90 | 515,537 | -0.31(-1.53%) |
May 29, 2008 | 19.14 | 20.49 | 19.04 | 20.21 | 771,444 | +1.06(+5.54%) |
May 28, 2008 | 19.48 | 19.61 | 18.92 | 19.15 | 363,214 | -0.29(-1.49%) |
May 27, 2008 | 19.00 | 19.47 | 18.76 | 19.44 | 404,912 | +0.53(+2.80%) |
May 26, 2008 | 18.82 | 19.09 | 18.54 | 18.91 | 382,304 | +0.00(+0.00%) |
May 23, 2008 | 18.82 | 19.09 | 18.54 | 18.91 | 382,304 | +0.05(+0.27%) |
May 22, 2008 | 18.58 | 19.14 | 18.43 | 18.86 | 799,550 | +0.28(+1.51%) |
May 21, 2008 | 19.05 | 19.22 | 18.01 | 18.58 | 2,902,170 | -2.89(-13.46%) |
May 20, 2008 | 20.26 | 21.48 | 20.26 | 21.47 | 618,317 | +1.06(+5.19%) |
May 19, 2008 | 20.21 | 20.97 | 20.05 | 20.41 | 571,769 | +0.18(+0.89%) |
May 16, 2008 | 20.69 | 20.69 | 19.82 | 20.23 | 784,702 | -0.36(-1.75%) |
May 15, 2008 | 20.73 | 20.85 | 20.28 | 20.59 | 501,740 | -0.20(-0.96%) |
May 14, 2008 | 20.85 | 21.47 | 20.50 | 20.79 | 465,462 | +0.04(+0.19%) |
May 13, 2008 | 21.01 | 21.06 | 20.44 | 20.75 | 246,578 | -0.26(-1.24%) |
May 12, 2008 | 20.57 | 21.10 | 20.34 | 21.01 | 392,494 | +0.56(+2.74%) |
May 09, 2008 | 19.50 | 20.79 | 19.38 | 20.45 | 426,230 | +0.67(+3.39%) |
May 08, 2008 | 19.27 | 19.88 | 19.02 | 19.78 | 572,855 | +0.56(+2.91%) |
May 07, 2008 | 20.07 | 20.16 | 19.10 | 19.22 | 549,350 | -0.80(-4.00%) |
May 06, 2008 | 20.72 | 20.81 | 19.93 | 20.02 | 684,979 | -0.94(-4.48%) |
May 05, 2008 | 21.00 | 21.50 | 20.72 | 20.96 | 454,027 | -0.06(-0.29%) |
May 02, 2008 | 21.38 | 21.68 | 20.94 | 21.02 | 546,907 | -0.21(-0.99%) |
May 01, 2008 | 19.45 | 21.36 | 19.26 | 21.23 | 529,682 | +1.61(+8.21%) |
Apr 30, 2008 | 20.09 | 20.30 | 19.33 | 19.62 | 403,278 | -0.38(-1.90%) |
Apr 29, 2008 | 20.82 | 20.82 | 19.90 | 20.00 | 290,199 | -0.80(-3.85%) |
Apr 28, 2008 | 20.92 | 21.30 | 20.51 | 20.80 | 281,550 | -0.11(-0.53%) |
Apr 25, 2008 | 20.64 | 21.09 | 20.46 | 20.91 | 308,507 | +0.33(+1.60%) |
Apr 24, 2008 | 20.26 | 20.81 | 19.56 | 20.58 | 543,392 | +0.37(+1.83%) |
Apr 23, 2008 | 19.54 | 20.50 | 19.13 | 20.21 | 450,534 | +0.79(+4.07%) |
Apr 22, 2008 | 19.67 | 19.86 | 19.18 | 19.42 | 400,241 | -0.39(-1.97%) |
Apr 21, 2008 | 19.66 | 19.88 | 19.35 | 19.81 | 307,656 | +0.01(+0.05%) |
Apr 18, 2008 | 19.36 | 19.95 | 19.21 | 19.80 | 453,282 | +0.84(+4.43%) |
Apr 17, 2008 | 19.69 | 19.69 | 18.90 | 18.96 | 329,370 | -0.78(-3.95%) |
Apr 16, 2008 | 18.45 | 19.93 | 18.45 | 19.74 | 573,394 | +1.51(+8.28%) |
Apr 15, 2008 | 18.40 | 18.53 | 17.76 | 18.23 | 341,497 | -0.11(-0.60%) |
Apr 14, 2008 | 18.55 | 19.01 | 18.13 | 18.34 | 365,199 | -0.25(-1.34%) |
Apr 11, 2008 | 18.54 | 19.46 | 18.50 | 18.59 | 738,097 | -0.98(-5.01%) |
Apr 10, 2008 | 18.68 | 20.25 | 18.62 | 19.57 | 523,188 | +0.75(+3.99%) |
Apr 09, 2008 | 19.44 | 19.52 | 18.75 | 18.82 | 451,034 | -0.52(-2.69%) |
Apr 08, 2008 | 19.88 | 19.98 | 19.01 | 19.34 | 512,121 | -0.81(-4.02%) |
Apr 07, 2008 | 20.35 | 20.74 | 20.00 | 20.15 | 480,311 | -0.03(-0.15%) |
Apr 04, 2008 | 20.29 | 20.44 | 19.80 | 20.18 | 604,501 | -0.10(-0.49%) |
Apr 03, 2008 | 19.95 | 20.76 | 19.61 | 20.28 | 424,475 | +0.28(+1.40%) |
Apr 02, 2008 | 20.20 | 20.54 | 19.88 | 20.00 | 382,202 | -0.07(-0.35%) |
Apr 01, 2008 | 19.29 | 20.27 | 19.29 | 20.07 | 818,593 | +0.88(+4.59%) |
Mar 31, 2008 | 19.37 | 19.51 | 19.12 | 19.19 | 740,180 | -0.43(-2.19%) |
Mar 28, 2008 | 19.46 | 21.14 | 19.40 | 19.62 | 510,849 | -0.85(-4.15%) |
Mar 27, 2008 | 20.47 | 21.33 | 20.11 | 20.47 | 552,838 | +0.05(+0.24%) |
Mar 26, 2008 | 19.79 | 20.42 | 19.55 | 20.42 | 414,851 | +0.49(+2.46%) |
Mar 25, 2008 | 20.01 | 20.51 | 19.30 | 19.93 | 681,065 | -0.07(-0.35%) |
Mar 24, 2008 | 17.69 | 20.38 | 17.40 | 20.00 | 1,250,516 | +2.35(+13.31%) |
Mar 21, 2008 | 17.32 | 17.71 | 16.78 | 17.65 | 1,375,195 | +0.00(+0.00%) |
Mar 20, 2008 | 17.32 | 17.71 | 16.78 | 17.65 | 1,375,195 | +0.51(+2.98%) |
Mar 19, 2008 | 17.56 | 17.89 | 16.68 | 17.14 | 645,167 | -0.28(-1.61%) |
Mar 18, 2008 | 16.85 | 17.59 | 16.47 | 17.42 | 863,622 | +0.98(+5.96%) |
Mar 17, 2008 | 16.38 | 16.68 | 15.88 | 16.44 | 669,113 | -0.35(-2.08%) |
Mar 14, 2008 | 17.53 | 17.57 | 16.11 | 16.79 | 740,983 | -0.62(-3.56%) |
Mar 13, 2008 | 16.47 | 17.68 | 16.30 | 17.41 | 577,943 | +0.72(+4.31%) |
Mar 12, 2008 | 16.05 | 17.32 | 16.05 | 16.69 | 943,830 | +0.57(+3.54%) |
Mar 11, 2008 | 16.58 | 16.93 | 15.61 | 16.12 | 1,464,273 | -0.06(-0.37%) |
Mar 10, 2008 | 17.36 | 17.54 | 16.00 | 16.18 | 706,685 | -1.12(-6.47%) |
Mar 07, 2008 | 17.61 | 17.69 | 16.81 | 17.30 | 954,033 | -0.57(-3.19%) |
Mar 06, 2008 | 18.83 | 19.15 | 17.85 | 17.87 | 796,559 | -1.03(-5.45%) |
Mar 05, 2008 | 19.51 | 19.60 | 18.89 | 18.90 | 741,511 | -0.55(-2.83%) |
Mar 04, 2008 | 19.77 | 19.86 | 18.90 | 19.45 | 1,524,303 | -0.55(-2.75%) |
Mar 03, 2008 | 19.78 | 20.80 | 19.53 | 20.00 | 798,270 | +0.23(+1.16%) |
Feb 29, 2008 | 19.84 | 20.13 | 19.12 | 19.77 | 1,090,005 | -0.26(-1.30%) |
Feb 28, 2008 | 19.55 | 20.54 | 19.55 | 20.03 | 1,132,063 | +1.13(+5.98%) |
Feb 27, 2008 | 18.45 | 18.94 | 18.18 | 18.90 | 536,792 | +0.24(+1.29%) |
Feb 26, 2008 | 17.66 | 19.32 | 17.56 | 18.66 | 499,618 | +1.03(+5.84%) |
Feb 25, 2008 | 18.07 | 18.50 | 17.39 | 17.63 | 688,227 | -0.36(-2.00%) |
Feb 22, 2008 | 17.97 | 18.12 | 17.35 | 17.99 | 535,717 | +0.00(+0.00%) |
Feb 21, 2008 | 18.63 | 18.77 | 17.54 | 17.99 | 583,579 | -0.55(-2.97%) |
Feb 20, 2008 | 19.08 | 19.15 | 18.30 | 18.54 | 621,722 | -0.67(-3.49%) |
Feb 19, 2008 | 19.16 | 19.49 | 19.00 | 19.21 | 292,591 | +0.31(+1.64%) |
Feb 18, 2008 | 19.13 | 19.13 | 18.07 | 18.90 | 529,725 | +0.00(+0.00%) |
Feb 15, 2008 | 19.13 | 19.13 | 18.07 | 18.90 | 529,725 | -0.38(-1.97%) |
Feb 14, 2008 | 20.11 | 20.24 | 19.01 | 19.28 | 421,884 | -0.82(-4.08%) |
Feb 13, 2008 | 19.40 | 20.12 | 19.20 | 20.10 | 541,726 | +0.93(+4.85%) |
Feb 12, 2008 | 19.26 | 19.64 | 18.93 | 19.17 | 717,892 | +0.05(+0.26%) |
Feb 11, 2008 | 19.48 | 19.48 | 18.66 | 19.12 | 807,635 | -0.45(-2.30%) |
Feb 08, 2008 | 19.95 | 20.07 | 19.45 | 19.57 | 440,146 | -0.59(-2.93%) |
Feb 07, 2008 | 19.61 | 20.40 | 19.26 | 20.16 | 429,543 | +0.40(+2.02%) |
Feb 06, 2008 | 19.88 | 20.43 | 19.59 | 19.76 | 367,622 | +0.00(+0.00%) |
Feb 05, 2008 | 20.08 | 20.58 | 19.72 | 19.76 | 427,460 | -0.83(-4.03%) |
Feb 04, 2008 | 21.34 | 21.42 | 20.35 | 20.59 | 392,839 | -0.89(-4.14%) |
Feb 01, 2008 | 20.32 | 21.62 | 20.29 | 21.48 | 470,584 | +1.20(+5.92%) |
Jan 31, 2008 | 20.25 | 20.68 | 19.96 | 20.28 | 470,597 | -0.22(-1.07%) |
Jan 30, 2008 | 21.18 | 21.44 | 20.38 | 20.50 | 500,510 | -0.51(-2.43%) |
Jan 29, 2008 | 21.74 | 21.74 | 20.90 | 21.01 | 667,112 | -0.62(-2.87%) |
Jan 28, 2008 | 21.90 | 21.91 | 21.04 | 21.63 | 450,500 | -0.27(-1.23%) |
Jan 25, 2008 | 22.55 | 22.96 | 21.54 | 21.90 | 356,274 | -0.42(-1.88%) |
Jan 24, 2008 | 22.90 | 23.74 | 22.00 | 22.32 | 472,880 | -0.75(-3.25%) |
Jan 23, 2008 | 23.88 | 23.90 | 21.16 | 23.07 | 1,255,974 | -1.50(-6.11%) |
Jan 22, 2008 | 24.00 | 25.25 | 23.01 | 24.57 | 1,170,600 | -0.03(-0.12%) |
Jan 21, 2008 | 24.50 | 24.92 | 23.87 | 24.60 | 884,472 | +0.00(+0.00%) |
Jan 18, 2008 | 24.50 | 24.92 | 23.87 | 24.60 | 884,472 | +0.27(+1.11%) |
Jan 17, 2008 | 24.46 | 25.00 | 23.55 | 24.33 | 876,618 | -0.10(-0.41%) |
Jan 16, 2008 | 24.14 | 24.70 | 23.63 | 24.43 | 747,367 | +0.28(+1.16%) |
Jan 15, 2008 | 24.15 | 24.61 | 23.56 | 24.15 | 534,124 | -0.39(-1.59%) |
Jan 14, 2008 | 24.55 | 24.68 | 24.00 | 24.54 | 399,541 | +0.25(+1.03%) |
Jan 11, 2008 | 24.51 | 24.73 | 23.72 | 24.29 | 435,210 | -0.46(-1.86%) |
Jan 10, 2008 | 23.69 | 24.86 | 23.54 | 24.75 | 781,128 | +0.74(+3.08%) |
Jan 09, 2008 | 22.94 | 24.01 | 22.82 | 24.01 | 580,087 | +0.97(+4.21%) |
Jan 08, 2008 | 23.20 | 23.75 | 22.77 | 23.04 | 519,717 | -0.21(-0.90%) |
Jan 07, 2008 | 22.71 | 23.28 | 22.24 | 23.25 | 548,940 | +0.76(+3.38%) |
Jan 04, 2008 | 23.24 | 23.30 | 22.37 | 22.49 | 603,475 | -1.03(-4.38%) |
Jan 03, 2008 | 23.68 | 24.14 | 23.26 | 23.52 | 478,292 | -0.04(-0.17%) |
Jan 02, 2008 | 24.02 | 24.40 | 23.28 | 23.56 | 578,201 | -0.59(-2.44%) |
Jan 01, 2008 | 24.26 | 24.66 | 24.03 | 24.15 | 588,489 | +0.00(+0.00%) |
Dec 31, 2007 | 24.26 | 24.66 | 24.03 | 24.15 | 588,489 | -0.28(-1.15%) |
Dec 28, 2007 | 24.34 | 24.72 | 24.14 | 24.43 | 420,386 | +0.31(+1.29%) |
Dec 27, 2007 | 24.50 | 24.90 | 24.12 | 24.12 | 293,680 | -0.53(-2.15%) |
Dec 26, 2007 | 24.07 | 24.88 | 23.77 | 24.65 | 399,043 | +0.36(+1.48%) |
Dec 24, 2007 | 24.12 | 24.33 | 23.84 | 24.29 | 230,553 | +0.30(+1.25%) |
Dec 21, 2007 | 23.32 | 24.14 | 22.84 | 23.99 | 1,341,251 | +1.03(+4.49%) |
Dec 20, 2007 | 22.47 | 22.96 | 21.60 | 22.96 | 407,553 | +0.72(+3.24%) |
Dec 19, 2007 | 22.35 | 22.49 | 22.04 | 22.24 | 395,760 | -0.07(-0.31%) |
Dec 18, 2007 | 21.57 | 22.35 | 21.36 | 22.31 | 631,433 | +0.95(+4.45%) |
Dec 17, 2007 | 22.14 | 22.48 | 21.36 | 21.36 | 390,303 | -0.84(-3.78%) |
Dec 14, 2007 | 22.79 | 23.20 | 22.12 | 22.20 | 483,606 | -0.79(-3.44%) |
Dec 13, 2007 | 23.41 | 23.85 | 22.77 | 22.99 | 539,313 | -0.67(-2.83%) |
Dec 12, 2007 | 24.12 | 24.61 | 23.03 | 23.66 | 774,620 | +0.06(+0.25%) |
Dec 11, 2007 | 24.50 | 24.68 | 23.49 | 23.60 | 713,750 | -0.80(-3.28%) |
Dec 10, 2007 | 24.01 | 24.49 | 23.77 | 24.40 | 517,171 | +0.40(+1.67%) |
Dec 07, 2007 | 24.50 | 24.50 | 23.71 | 24.00 | 489,338 | -0.38(-1.56%) |
Dec 06, 2007 | 23.01 | 24.56 | 22.93 | 24.38 | 976,161 | +1.30(+5.63%) |
Dec 05, 2007 | 22.58 | 23.10 | 22.52 | 23.08 | 845,624 | +0.82(+3.68%) |
Dec 04, 2007 | 22.46 | 22.76 | 22.05 | 22.26 | 950,188 | -0.36(-1.59%) |
Dec 03, 2007 | 22.30 | 22.85 | 21.97 | 22.62 | 1,306,603 | +0.84(+3.86%) |
Nov 30, 2007 | 21.54 | 22.14 | 21.20 | 21.78 | 1,509,996 | +0.67(+3.17%) |
Nov 29, 2007 | 23.11 | 23.75 | 20.90 | 21.11 | 3,872,576 | +3.96(+23.09%) |
Nov 28, 2007 | 17.15 | 17.46 | 16.97 | 17.15 | 653,639 | +0.16(+0.94%) |
Nov 27, 2007 | 17.16 | 17.21 | 16.77 | 16.99 | 933,571 | -0.15(-0.88%) |
Nov 26, 2007 | 18.33 | 18.49 | 17.08 | 17.14 | 483,814 | -1.20(-6.54%) |
Nov 23, 2007 | 18.05 | 18.68 | 17.81 | 18.34 | 175,518 | +0.46(+2.57%) |
Nov 21, 2007 | 17.22 | 18.30 | 17.22 | 17.88 | 511,005 | +0.21(+1.19%) |
Nov 20, 2007 | 18.06 | 18.46 | 17.02 | 17.67 | 446,138 | -0.43(-2.38%) |
Nov 19, 2007 | 18.32 | 18.56 | 17.95 | 18.10 | 306,719 | -0.46(-2.48%) |
Nov 16, 2007 | 18.62 | 18.99 | 17.71 | 18.56 | 737,246 | -0.01(-0.05%) |
Nov 15, 2007 | 18.88 | 19.35 | 18.35 | 18.57 | 392,811 | -0.44(-2.31%) |
Nov 14, 2007 | 19.08 | 19.33 | 18.62 | 19.01 | 284,314 | +0.01(+0.05%) |
Nov 13, 2007 | 18.76 | 19.11 | 18.39 | 19.00 | 408,406 | +0.45(+2.43%) |
Nov 12, 2007 | 18.32 | 19.14 | 18.30 | 18.55 | 397,706 | +0.25(+1.37%) |
Nov 09, 2007 | 18.57 | 18.74 | 17.91 | 18.30 | 652,505 | -0.55(-2.92%) |
Nov 08, 2007 | 18.95 | 19.64 | 18.32 | 18.85 | 720,019 | +0.00(+0.00%) |
Nov 07, 2007 | 19.30 | 19.69 | 18.66 | 18.85 | 761,643 | -0.83(-4.22%) |
Nov 06, 2007 | 20.44 | 20.44 | 19.32 | 19.68 | 587,095 | -0.60(-2.96%) |
Nov 05, 2007 | 20.60 | 20.87 | 19.75 | 20.28 | 526,246 | -0.72(-3.43%) |
Nov 02, 2007 | 20.33 | 21.55 | 20.00 | 21.00 | 1,130,952 | +0.84(+4.17%) |
Nov 01, 2007 | 21.75 | 21.75 | 20.12 | 20.16 | 719,805 | -1.84(-8.36%) |
Oct 31, 2007 | 22.23 | 22.31 | 21.11 | 22.00 | 555,198 | -0.13(-0.59%) |
Oct 30, 2007 | 22.06 | 22.38 | 21.80 | 22.13 | 321,287 | -0.08(-0.36%) |
Oct 29, 2007 | 22.59 | 22.75 | 21.82 | 22.21 | 416,396 | -0.35(-1.55%) |
Oct 26, 2007 | 22.21 | 22.60 | 21.99 | 22.56 | 732,427 | +0.61(+2.78%) |
Oct 25, 2007 | 21.93 | 22.40 | 21.54 | 21.95 | 486,162 | +0.05(+0.23%) |
Oct 24, 2007 | 21.59 | 22.76 | 21.20 | 21.90 | 1,165,035 | +0.10(+0.46%) |
Oct 23, 2007 | 20.90 | 22.14 | 20.55 | 21.80 | 887,395 | +0.91(+4.36%) |
Oct 22, 2007 | 20.08 | 21.04 | 19.81 | 20.89 | 623,500 | +0.56(+2.75%) |
Oct 19, 2007 | 20.63 | 21.00 | 20.14 | 20.33 | 533,769 | -0.31(-1.50%) |
Oct 18, 2007 | 20.76 | 21.16 | 20.28 | 20.64 | 550,752 | -0.33(-1.57%) |
Oct 17, 2007 | 19.78 | 21.10 | 19.70 | 20.97 | 978,455 | +1.27(+6.45%) |
Oct 16, 2007 | 20.56 | 20.64 | 19.68 | 19.70 | 526,621 | -0.98(-4.74%) |
Oct 15, 2007 | 19.56 | 20.93 | 19.55 | 20.68 | 1,087,706 | +1.23(+6.32%) |
Oct 12, 2007 | 18.79 | 19.73 | 18.77 | 19.45 | 389,591 | +0.64(+3.40%) |
Oct 11, 2007 | 18.63 | 19.94 | 18.53 | 18.81 | 1,136,676 | +0.31(+1.68%) |
Oct 10, 2007 | 17.60 | 18.54 | 17.43 | 18.50 | 753,105 | +0.99(+5.65%) |
Oct 09, 2007 | 18.00 | 18.00 | 17.18 | 17.51 | 678,175 | -0.46(-2.56%) |
Oct 08, 2007 | 17.92 | 18.05 | 17.72 | 17.97 | 473,914 | -0.02(-0.11%) |
Oct 05, 2007 | 18.40 | 18.40 | 17.85 | 17.99 | 592,167 | -0.24(-1.32%) |
Oct 04, 2007 | 18.03 | 18.30 | 17.86 | 18.23 | 717,527 | +0.38(+2.13%) |
Oct 03, 2007 | 18.24 | 18.69 | 17.77 | 17.85 | 463,566 | -0.56(-3.04%) |
Oct 02, 2007 | 18.46 | 18.86 | 18.13 | 18.41 | 574,087 | -0.06(-0.32%) |
Oct 01, 2007 | 18.04 | 18.89 | 18.02 | 18.47 | 711,089 | +0.67(+3.76%) |
Sep 28, 2007 | 17.95 | 18.50 | 17.66 | 17.80 | 519,468 | -0.16(-0.89%) |
Sep 27, 2007 | 18.54 | 18.57 | 17.94 | 17.96 | 393,593 | -0.53(-2.87%) |
Sep 26, 2007 | 18.89 | 19.03 | 18.41 | 18.49 | 315,581 | -0.24(-1.28%) |
Sep 25, 2007 | 18.47 | 19.10 | 18.22 | 18.73 | 331,033 | +0.09(+0.48%) |
Sep 24, 2007 | 18.96 | 19.01 | 18.34 | 18.64 | 359,430 | -0.25(-1.32%) |
Sep 21, 2007 | 18.78 | 19.01 | 18.26 | 18.89 | 873,115 | +0.28(+1.50%) |
Sep 20, 2007 | 19.00 | 19.10 | 18.45 | 18.61 | 370,485 | -0.43(-2.26%) |
Sep 19, 2007 | 18.90 | 19.34 | 18.84 | 19.04 | 697,897 | +0.32(+1.71%) |
Sep 18, 2007 | 18.74 | 18.97 | 18.14 | 18.72 | 1,062,528 | +0.08(+0.43%) |
Sep 17, 2007 | 20.16 | 20.18 | 18.60 | 18.64 | 1,211,898 | -1.50(-7.45%) |
Sep 14, 2007 | 19.78 | 20.40 | 19.66 | 20.14 | 504,031 | +0.24(+1.21%) |
Sep 13, 2007 | 20.30 | 20.37 | 19.83 | 19.90 | 560,639 | -0.26(-1.29%) |
Sep 12, 2007 | 20.53 | 20.74 | 20.13 | 20.16 | 649,400 | -0.44(-2.14%) |
Sep 11, 2007 | 20.83 | 21.10 | 20.45 | 20.60 | 976,052 | -0.07(-0.34%) |
Sep 10, 2007 | 21.30 | 21.58 | 20.17 | 20.67 | 626,526 | -0.58(-2.73%) |
Sep 07, 2007 | 20.99 | 21.50 | 20.30 | 21.25 | 969,875 | -0.02(-0.09%) |
Sep 06, 2007 | 20.80 | 21.78 | 20.67 | 21.27 | 1,192,032 | +0.58(+2.80%) |
Sep 05, 2007 | 20.25 | 21.38 | 20.10 | 20.69 | 1,161,865 | +0.29(+1.42%) |
Sep 04, 2007 | 19.45 | 20.62 | 19.24 | 20.40 | 756,809 | +0.94(+4.83%) |
Aug 31, 2007 | 19.29 | 19.75 | 18.98 | 19.46 | 654,053 | +0.52(+2.75%) |
Aug 30, 2007 | 18.93 | 19.72 | 18.62 | 18.94 | 684,914 | -0.22(-1.15%) |
Aug 29, 2007 | 18.23 | 19.21 | 18.08 | 19.16 | 556,569 | +1.07(+5.91%) |
Aug 28, 2007 | 18.37 | 18.80 | 18.08 | 18.09 | 511,938 | -0.47(-2.53%) |
Aug 27, 2007 | 18.45 | 18.61 | 18.13 | 18.56 | 508,138 | +0.02(+0.11%) |
Aug 24, 2007 | 18.19 | 18.54 | 18.01 | 18.54 | 334,214 | +0.32(+1.76%) |
Aug 23, 2007 | 18.70 | 18.98 | 18.11 | 18.22 | 641,339 | -0.23(-1.25%) |
Aug 22, 2007 | 18.43 | 18.96 | 18.23 | 18.45 | 444,776 | +0.05(+0.27%) |
Aug 21, 2007 | 17.93 | 18.43 | 17.73 | 18.40 | 415,597 | +0.34(+1.88%) |
Aug 20, 2007 | 18.40 | 18.50 | 17.51 | 18.06 | 578,015 | -0.27(-1.47%) |
Aug 17, 2007 | 17.68 | 18.89 | 17.44 | 18.33 | 1,170,645 | +1.09(+6.32%) |
Aug 16, 2007 | 16.05 | 17.63 | 15.79 | 17.24 | 1,145,294 | +1.02(+6.29%) |
Aug 15, 2007 | 16.76 | 17.22 | 16.18 | 16.22 | 558,772 | -0.46(-2.76%) |
Aug 14, 2007 | 16.23 | 17.01 | 16.18 | 16.68 | 689,421 | +0.58(+3.60%) |
Aug 13, 2007 | 16.42 | 16.71 | 15.90 | 16.10 | 606,214 | -0.13(-0.80%) |
Aug 10, 2007 | 16.80 | 16.80 | 15.36 | 16.23 | 1,693,579 | -0.74(-4.36%) |
Aug 09, 2007 | 18.37 | 18.40 | 16.85 | 16.97 | 1,492,610 | -1.44(-7.82%) |
Aug 08, 2007 | 17.23 | 19.00 | 17.20 | 18.41 | 2,004,159 | +1.31(+7.66%) |
Aug 07, 2007 | 14.94 | 17.12 | 14.85 | 17.10 | 1,974,077 | +2.04(+13.55%) |
Aug 06, 2007 | 14.15 | 15.12 | 13.82 | 15.06 | 1,401,323 | +1.04(+7.42%) |
Aug 03, 2007 | 13.98 | 14.89 | 13.70 | 14.02 | 2,196,562 | +0.36(+2.63%) |
Aug 02, 2007 | 14.18 | 14.36 | 13.55 | 13.66 | 2,157,089 | -0.50(-3.53%) |
Aug 01, 2007 | 14.81 | 15.05 | 13.77 | 14.16 | 2,041,134 | -0.73(-4.90%) |
Jul 31, 2007 | 15.44 | 15.49 | 14.87 | 14.89 | 830,180 | -0.49(-3.19%) |
Jul 30, 2007 | 15.38 | 15.54 | 15.00 | 15.38 | 867,819 | +0.00(+0.00%) |
Jul 27, 2007 | 15.86 | 16.06 | 15.38 | 15.38 | 612,009 | -0.64(-4.00%) |
Jul 26, 2007 | 16.20 | 16.45 | 15.49 | 16.02 | 862,390 | -0.49(-2.97%) |
Jul 25, 2007 | 16.56 | 16.77 | 16.00 | 16.51 | 685,190 | +0.09(+0.55%) |
Jul 24, 2007 | 17.12 | 17.30 | 16.36 | 16.42 | 585,327 | -1.01(-5.79%) |
Jul 23, 2007 | 17.20 | 17.51 | 17.00 | 17.43 | 365,537 | +0.27(+1.57%) |
Jul 20, 2007 | 17.68 | 17.84 | 17.02 | 17.16 | 443,021 | -0.60(-3.38%) |
Jul 19, 2007 | 17.65 | 17.91 | 17.50 | 17.76 | 412,961 | +0.17(+0.97%) |
Jul 18, 2007 | 17.40 | 17.66 | 17.03 | 17.59 | 567,537 | +0.06(+0.34%) |
Jul 17, 2007 | 17.54 | 17.84 | 17.47 | 17.53 | 510,232 | +0.02(+0.11%) |
Jul 16, 2007 | 18.39 | 18.41 | 17.37 | 17.51 | 1,261,511 | -0.94(-5.09%) |
Jul 13, 2007 | 18.12 | 18.69 | 18.02 | 18.45 | 613,705 | +0.30(+1.65%) |
Jul 12, 2007 | 17.93 | 18.17 | 17.72 | 18.15 | 646,505 | +0.35(+1.97%) |
Jul 11, 2007 | 17.93 | 18.18 | 17.70 | 17.80 | 696,540 | -0.18(-1.00%) |
Jul 10, 2007 | 17.91 | 18.27 | 17.89 | 17.98 | 556,143 | -0.03(-0.17%) |
Jul 09, 2007 | 18.12 | 18.12 | 17.91 | 18.01 | 640,896 | -0.09(-0.50%) |
Jul 06, 2007 | 18.04 | 18.30 | 17.97 | 18.10 | 540,550 | +0.00(+0.00%) |
Jul 05, 2007 | 18.01 | 18.16 | 17.90 | 18.10 | 509,259 | +0.08(+0.44%) |
Jul 03, 2007 | 18.12 | 18.18 | 17.85 | 18.02 | 393,567 | -0.10(-0.55%) |
Jul 02, 2007 | 18.04 | 18.19 | 17.89 | 18.12 | 629,057 | +0.20(+1.12%) |
Jun 29, 2007 | 18.10 | 18.15 | 17.76 | 17.92 | 730,487 | -0.03(-0.17%) |
Jun 28, 2007 | 18.03 | 18.20 | 17.86 | 17.95 | 496,660 | -0.10(-0.55%) |
Jun 27, 2007 | 17.75 | 18.18 | 17.55 | 18.05 | 953,459 | +0.37(+2.09%) |
Jun 26, 2007 | 18.00 | 18.15 | 17.60 | 17.68 | 1,378,093 | -0.21(-1.17%) |
Jun 25, 2007 | 17.90 | 18.09 | 17.67 | 17.89 | 1,213,110 | -0.04(-0.22%) |
Jun 22, 2007 | 18.25 | 18.37 | 17.91 | 17.93 | 1,776,970 | -0.39(-2.13%) |
Jun 21, 2007 | 18.25 | 18.46 | 18.21 | 18.32 | 573,488 | +0.06(+0.33%) |
Jun 20, 2007 | 19.07 | 19.14 | 18.20 | 18.26 | 1,232,500 | -0.74(-3.89%) |
Jun 19, 2007 | 18.24 | 19.29 | 18.20 | 19.00 | 1,565,800 | +0.75(+4.11%) |
Jun 18, 2007 | 18.82 | 18.88 | 18.14 | 18.25 | 642,600 | -0.56(-2.98%) |
Jun 15, 2007 | 18.29 | 18.87 | 18.12 | 18.81 | 1,339,900 | +0.79(+4.38%) |
Jun 14, 2007 | 18.21 | 18.53 | 17.99 | 18.02 | 1,222,200 | -0.23(-1.26%) |
Jun 13, 2007 | 17.93 | 18.38 | 17.81 | 18.25 | 1,235,900 | +0.30(+1.67%) |
Jun 12, 2007 | 18.13 | 18.26 | 17.80 | 17.95 | 1,009,600 | -0.32(-1.75%) |
Jun 11, 2007 | 18.56 | 18.80 | 18.20 | 18.27 | 967,075 | -0.37(-1.98%) |
Jun 08, 2007 | 18.15 | 18.88 | 18.15 | 18.64 | 1,003,227 | +0.42(+2.31%) |
Jun 07, 2007 | 19.00 | 19.00 | 18.00 | 18.22 | 2,148,740 | -0.89(-4.66%) |
Jun 06, 2007 | 19.99 | 19.99 | 19.03 | 19.11 | 1,915,101 | -0.83(-4.16%) |
Jun 05, 2007 | 20.18 | 20.24 | 19.61 | 19.94 | 1,728,611 | -0.37(-1.82%) |
Jun 04, 2007 | 21.91 | 22.00 | 20.17 | 20.31 | 3,848,987 | -2.68(-11.66%) |