Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.00 | 14.08 | 13.53 | 13.84 | 646,232 | -0.08(-0.58%) |
May 29, 2008 | 13.41 | 14.11 | 13.37 | 13.92 | 1,372,384 | +0.49(+3.67%) |
May 28, 2008 | 13.99 | 14.18 | 13.35 | 13.43 | 837,089 | -0.45(-3.23%) |
May 27, 2008 | 13.40 | 13.96 | 13.38 | 13.87 | 613,064 | +0.56(+4.24%) |
May 26, 2008 | 13.78 | 14.01 | 13.28 | 13.31 | 666,159 | +0.00(+0.00%) |
May 23, 2008 | 13.78 | 14.01 | 13.28 | 13.31 | 666,159 | -0.55(-3.94%) |
May 22, 2008 | 14.02 | 14.25 | 13.70 | 13.86 | 719,618 | -0.14(-1.02%) |
May 21, 2008 | 15.17 | 15.54 | 13.94 | 14.00 | 988,024 | -1.14(-7.51%) |
May 20, 2008 | 15.16 | 15.62 | 14.87 | 15.14 | 564,241 | -0.04(-0.30%) |
May 19, 2008 | 15.58 | 15.73 | 15.03 | 15.18 | 931,379 | -0.47(-3.03%) |
May 16, 2008 | 16.50 | 16.56 | 15.62 | 15.65 | 1,206,934 | -0.78(-4.74%) |
May 15, 2008 | 16.50 | 16.68 | 16.12 | 16.43 | 627,830 | -0.04(-0.22%) |
May 14, 2008 | 16.33 | 16.73 | 16.27 | 16.47 | 605,420 | +0.16(+0.99%) |
May 13, 2008 | 16.34 | 16.69 | 15.75 | 16.31 | 899,021 | -0.03(-0.16%) |
May 12, 2008 | 16.01 | 16.38 | 15.99 | 16.33 | 535,921 | +0.31(+1.96%) |
May 09, 2008 | 15.69 | 16.17 | 15.52 | 16.02 | 675,470 | +0.14(+0.90%) |
May 08, 2008 | 15.74 | 16.31 | 15.74 | 15.88 | 634,391 | -0.56(-3.43%) |
May 07, 2008 | 17.65 | 17.65 | 16.32 | 16.44 | 779,958 | -0.42(-2.49%) |
May 06, 2008 | 17.03 | 17.70 | 16.79 | 16.86 | 713,858 | -0.36(-2.08%) |
May 05, 2008 | 17.30 | 17.58 | 16.93 | 17.22 | 805,709 | -0.23(-1.33%) |
May 02, 2008 | 17.76 | 17.86 | 17.01 | 17.45 | 866,655 | -0.13(-0.71%) |
May 01, 2008 | 16.61 | 17.74 | 16.61 | 17.58 | 840,139 | +0.55(+3.21%) |
Apr 30, 2008 | 16.81 | 17.41 | 16.79 | 17.03 | 960,012 | +0.25(+1.49%) |
Apr 29, 2008 | 16.12 | 16.89 | 16.08 | 16.78 | 796,883 | +0.70(+4.34%) |
Apr 28, 2008 | 15.39 | 16.18 | 15.00 | 16.08 | 943,794 | +0.64(+4.17%) |
Apr 25, 2008 | 15.45 | 15.66 | 14.95 | 15.44 | 968,247 | +0.08(+0.52%) |
Apr 24, 2008 | 14.92 | 15.56 | 14.80 | 15.36 | 803,213 | +0.47(+3.13%) |
Apr 23, 2008 | 15.48 | 15.51 | 14.80 | 14.89 | 1,119,859 | -0.48(-3.14%) |
Apr 22, 2008 | 16.60 | 16.74 | 15.37 | 15.38 | 1,461,306 | -1.34(-8.03%) |
Apr 21, 2008 | 17.11 | 17.30 | 16.69 | 16.72 | 445,315 | -0.61(-3.51%) |
Apr 18, 2008 | 17.25 | 17.60 | 17.10 | 17.33 | 566,312 | +0.43(+2.54%) |
Apr 17, 2008 | 17.03 | 17.20 | 16.65 | 16.90 | 415,843 | -0.20(-1.15%) |
Apr 16, 2008 | 16.79 | 17.54 | 16.78 | 17.10 | 704,920 | +0.34(+2.03%) |
Apr 15, 2008 | 17.44 | 17.61 | 16.43 | 16.76 | 994,093 | -0.61(-3.51%) |
Apr 14, 2008 | 17.08 | 17.61 | 17.08 | 17.36 | 629,257 | +0.32(+1.89%) |
Apr 11, 2008 | 17.00 | 17.78 | 16.86 | 17.04 | 671,022 | -0.60(-3.40%) |
Apr 10, 2008 | 17.70 | 18.29 | 17.43 | 17.64 | 972,060 | -0.10(-0.56%) |
Apr 09, 2008 | 18.43 | 18.61 | 17.59 | 17.74 | 527,366 | -0.70(-3.79%) |
Apr 08, 2008 | 18.46 | 18.78 | 18.38 | 18.44 | 672,574 | -0.18(-0.96%) |
Apr 07, 2008 | 18.78 | 18.93 | 18.46 | 18.62 | 434,118 | -0.11(-0.57%) |
Apr 04, 2008 | 18.80 | 19.05 | 18.41 | 18.72 | 446,906 | -0.02(-0.10%) |
Apr 03, 2008 | 18.69 | 19.20 | 18.35 | 18.74 | 694,330 | -0.17(-0.90%) |
Apr 02, 2008 | 19.30 | 19.45 | 18.80 | 18.91 | 607,779 | -0.57(-2.94%) |
Apr 01, 2008 | 19.19 | 19.61 | 19.06 | 19.49 | 555,847 | +0.58(+3.08%) |
Mar 31, 2008 | 18.93 | 19.21 | 18.47 | 18.90 | 693,994 | +0.00(+0.00%) |
Mar 28, 2008 | 19.02 | 19.20 | 18.76 | 18.90 | 926,250 | +0.11(+0.57%) |
Mar 27, 2008 | 18.87 | 19.36 | 18.65 | 18.80 | 650,968 | +0.01(+0.05%) |
Mar 26, 2008 | 19.00 | 19.32 | 18.64 | 18.79 | 624,111 | -0.27(-1.41%) |
Mar 25, 2008 | 19.16 | 19.38 | 18.98 | 19.06 | 916,556 | -0.14(-0.75%) |
Mar 24, 2008 | 18.83 | 19.42 | 18.67 | 19.20 | 716,609 | +0.48(+2.58%) |
Mar 21, 2008 | 18.65 | 19.11 | 18.28 | 18.72 | 1,950,322 | +0.00(+0.00%) |
Mar 20, 2008 | 18.65 | 19.11 | 18.28 | 18.72 | 1,950,322 | +0.27(+1.46%) |
Mar 19, 2008 | 19.30 | 19.64 | 18.45 | 18.45 | 1,313,684 | -0.69(-3.60%) |
Mar 18, 2008 | 18.75 | 19.26 | 18.29 | 19.14 | 896,427 | +0.85(+4.65%) |
Mar 17, 2008 | 18.07 | 18.54 | 17.95 | 18.29 | 1,048,650 | -0.23(-1.26%) |
Mar 14, 2008 | 19.19 | 19.23 | 18.13 | 18.52 | 816,045 | -0.47(-2.45%) |
Mar 13, 2008 | 18.04 | 19.05 | 17.90 | 18.98 | 739,638 | +0.65(+3.56%) |
Mar 12, 2008 | 20.09 | 20.09 | 18.27 | 18.33 | 1,412,924 | -1.72(-8.57%) |
Mar 11, 2008 | 19.65 | 20.09 | 19.14 | 20.05 | 825,601 | +0.90(+4.72%) |
Mar 10, 2008 | 19.57 | 19.86 | 19.09 | 19.15 | 620,862 | -0.38(-1.97%) |
Mar 07, 2008 | 19.14 | 19.97 | 19.12 | 19.53 | 655,668 | +0.16(+0.83%) |
Mar 06, 2008 | 20.14 | 20.49 | 19.29 | 19.37 | 762,659 | -0.89(-4.42%) |
Mar 05, 2008 | 19.74 | 20.37 | 19.50 | 20.26 | 751,668 | +0.63(+3.19%) |
Mar 04, 2008 | 19.18 | 19.77 | 19.05 | 19.64 | 1,048,311 | +0.32(+1.67%) |
Mar 03, 2008 | 19.89 | 20.15 | 19.06 | 19.32 | 738,146 | -0.48(-2.44%) |
Feb 29, 2008 | 19.93 | 20.18 | 19.78 | 19.80 | 848,782 | -0.42(-2.08%) |
Feb 28, 2008 | 20.83 | 20.97 | 20.06 | 20.22 | 749,706 | -0.73(-3.50%) |
Feb 27, 2008 | 21.03 | 21.17 | 20.77 | 20.95 | 605,266 | -0.23(-1.10%) |
Feb 26, 2008 | 21.06 | 21.40 | 20.67 | 21.19 | 555,415 | -0.06(-0.30%) |
Feb 25, 2008 | 20.68 | 21.44 | 20.43 | 21.25 | 557,103 | +0.53(+2.55%) |
Feb 22, 2008 | 20.97 | 20.99 | 20.34 | 20.72 | 644,854 | -0.21(-1.03%) |
Feb 21, 2008 | 21.31 | 21.48 | 20.82 | 20.94 | 720,112 | -0.19(-0.89%) |
Feb 20, 2008 | 21.00 | 21.20 | 20.72 | 21.12 | 681,239 | +0.02(+0.08%) |
Feb 19, 2008 | 21.21 | 21.28 | 20.83 | 21.11 | 1,121,505 | -0.70(-3.20%) |
Feb 18, 2008 | 21.48 | 21.99 | 21.23 | 21.80 | 561,567 | +0.00(+0.00%) |
Feb 15, 2008 | 21.48 | 21.99 | 21.23 | 21.80 | 561,567 | +0.55(+2.61%) |
Feb 14, 2008 | 21.69 | 21.81 | 21.19 | 21.25 | 826,586 | -0.43(-1.98%) |
Feb 13, 2008 | 21.60 | 21.80 | 21.19 | 21.68 | 682,161 | +0.25(+1.17%) |
Feb 12, 2008 | 22.12 | 22.65 | 21.28 | 21.43 | 690,500 | -0.62(-2.80%) |
Feb 11, 2008 | 22.39 | 22.39 | 21.75 | 22.05 | 672,921 | -0.64(-2.84%) |
Feb 08, 2008 | 22.88 | 23.10 | 22.24 | 22.69 | 505,963 | -0.23(-1.02%) |
Feb 07, 2008 | 23.34 | 23.63 | 22.68 | 22.92 | 668,557 | -0.17(-0.74%) |
Feb 06, 2008 | 23.16 | 23.84 | 22.81 | 23.09 | 615,490 | +0.17(+0.74%) |
Feb 05, 2008 | 22.64 | 23.45 | 22.64 | 22.92 | 447,616 | -0.22(-0.97%) |
Feb 04, 2008 | 23.52 | 23.57 | 23.01 | 23.15 | 580,340 | -0.49(-2.08%) |
Feb 01, 2008 | 23.26 | 23.65 | 22.72 | 23.64 | 645,139 | +0.35(+1.50%) |
Jan 31, 2008 | 22.56 | 23.72 | 22.43 | 23.29 | 762,737 | +0.40(+1.76%) |
Jan 30, 2008 | 22.65 | 23.54 | 22.58 | 22.89 | 542,377 | +0.03(+0.12%) |
Jan 29, 2008 | 22.70 | 23.17 | 22.33 | 22.86 | 367,354 | +0.25(+1.11%) |
Jan 28, 2008 | 22.25 | 22.81 | 21.94 | 22.61 | 448,570 | +0.22(+1.00%) |
Jan 25, 2008 | 22.96 | 23.24 | 22.22 | 22.39 | 430,271 | -0.20(-0.87%) |
Jan 24, 2008 | 23.33 | 23.51 | 22.53 | 22.58 | 566,032 | -0.72(-3.07%) |
Jan 23, 2008 | 21.25 | 23.53 | 21.08 | 23.30 | 867,203 | +1.49(+6.86%) |
Jan 22, 2008 | 21.19 | 22.38 | 21.19 | 21.80 | 693,110 | -0.30(-1.38%) |
Jan 21, 2008 | 22.05 | 22.77 | 21.45 | 22.11 | 737,108 | +0.00(+0.00%) |
Jan 18, 2008 | 22.05 | 22.77 | 21.45 | 22.11 | 737,108 | -0.06(-0.28%) |
Jan 17, 2008 | 22.62 | 23.24 | 22.13 | 22.17 | 641,540 | -0.41(-1.82%) |
Jan 16, 2008 | 22.21 | 22.96 | 21.73 | 22.58 | 622,772 | +0.27(+1.20%) |
Jan 15, 2008 | 21.82 | 22.54 | 21.78 | 22.31 | 694,075 | +0.14(+0.65%) |
Jan 14, 2008 | 21.97 | 22.32 | 21.80 | 22.17 | 409,096 | +0.17(+0.77%) |
Jan 11, 2008 | 22.66 | 22.66 | 21.79 | 22.00 | 1,001,412 | -0.81(-3.53%) |
Jan 10, 2008 | 21.96 | 23.45 | 21.83 | 22.81 | 983,079 | +0.63(+2.82%) |
Jan 09, 2008 | 21.93 | 22.32 | 21.41 | 22.18 | 670,139 | +0.17(+0.77%) |
Jan 08, 2008 | 23.29 | 23.49 | 21.98 | 22.01 | 693,151 | -1.22(-5.24%) |
Jan 07, 2008 | 23.46 | 23.63 | 22.90 | 23.23 | 818,185 | -0.31(-1.33%) |
Jan 04, 2008 | 23.40 | 23.75 | 23.27 | 23.54 | 560,797 | -0.22(-0.94%) |
Jan 03, 2008 | 23.94 | 24.34 | 23.75 | 23.76 | 535,652 | -0.08(-0.34%) |
Jan 02, 2008 | 23.92 | 24.08 | 23.28 | 23.84 | 598,510 | -0.19(-0.78%) |
Jan 01, 2008 | 24.18 | 24.37 | 23.75 | 24.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.18 | 24.37 | 23.75 | 24.03 | 359,698 | -0.13(-0.56%) |
Dec 28, 2007 | 24.41 | 24.82 | 23.95 | 24.17 | 312,720 | +0.14(+0.60%) |
Dec 27, 2007 | 24.50 | 25.06 | 23.96 | 24.02 | 347,209 | -0.44(-1.79%) |
Dec 26, 2007 | 24.41 | 24.77 | 24.33 | 24.46 | 434,536 | -0.21(-0.87%) |
Dec 24, 2007 | 24.71 | 24.93 | 24.33 | 24.68 | 236,300 | +0.08(+0.33%) |
Dec 21, 2007 | 24.34 | 24.75 | 24.31 | 24.60 | 1,321,233 | +0.44(+1.82%) |
Dec 20, 2007 | 23.33 | 24.22 | 23.33 | 24.16 | 506,275 | +0.17(+0.71%) |
Dec 19, 2007 | 23.79 | 24.09 | 23.54 | 23.99 | 452,774 | +0.04(+0.15%) |
Dec 18, 2007 | 23.59 | 24.17 | 23.33 | 23.95 | 429,019 | +0.60(+2.57%) |
Dec 17, 2007 | 23.67 | 23.94 | 23.35 | 23.35 | 282,323 | -0.56(-2.36%) |
Dec 14, 2007 | 23.74 | 24.33 | 23.36 | 23.92 | 453,354 | -0.13(-0.52%) |
Dec 13, 2007 | 23.41 | 24.30 | 23.02 | 24.04 | 545,432 | +0.44(+1.86%) |
Dec 12, 2007 | 24.64 | 24.70 | 23.32 | 23.60 | 441,254 | -0.35(-1.46%) |
Dec 11, 2007 | 25.03 | 25.05 | 23.92 | 23.95 | 465,968 | -1.08(-4.33%) |
Dec 10, 2007 | 24.51 | 25.11 | 24.17 | 25.03 | 707,237 | +0.52(+2.12%) |
Dec 07, 2007 | 24.37 | 24.84 | 24.20 | 24.52 | 260,857 | +0.16(+0.66%) |
Dec 06, 2007 | 23.79 | 24.35 | 23.79 | 24.35 | 354,505 | +0.51(+2.14%) |
Dec 05, 2007 | 24.03 | 24.03 | 23.49 | 23.84 | 347,762 | +0.22(+0.95%) |
Dec 04, 2007 | 23.31 | 23.68 | 23.01 | 23.62 | 891,740 | +0.05(+0.23%) |
Dec 03, 2007 | 23.71 | 24.16 | 23.51 | 23.57 | 503,486 | +0.02(+0.08%) |
Nov 30, 2007 | 23.00 | 23.55 | 22.97 | 23.55 | 1,031,264 | +0.96(+4.24%) |
Nov 29, 2007 | 22.86 | 23.07 | 22.57 | 22.59 | 606,412 | -0.37(-1.60%) |
Nov 28, 2007 | 22.86 | 23.09 | 22.01 | 22.96 | 874,443 | +1.07(+4.87%) |
Nov 27, 2007 | 21.36 | 21.95 | 21.28 | 21.89 | 655,326 | +0.64(+2.99%) |
Nov 26, 2007 | 22.17 | 22.17 | 21.26 | 21.26 | 544,390 | -0.94(-4.23%) |
Nov 23, 2007 | 22.02 | 22.31 | 21.78 | 22.20 | 168,249 | +0.44(+2.02%) |
Nov 21, 2007 | 21.38 | 22.41 | 21.02 | 21.76 | 603,639 | +0.21(+0.96%) |
Nov 20, 2007 | 21.95 | 22.25 | 20.98 | 21.55 | 872,968 | -0.44(-1.99%) |
Nov 19, 2007 | 22.89 | 22.89 | 21.90 | 21.99 | 717,113 | -1.18(-5.10%) |
Nov 16, 2007 | 24.20 | 24.33 | 22.79 | 23.17 | 1,055,829 | -0.97(-4.00%) |
Nov 15, 2007 | 23.37 | 24.54 | 23.36 | 24.14 | 1,159,482 | -1.17(-4.63%) |
Nov 14, 2007 | 26.06 | 26.14 | 25.18 | 25.31 | 881,122 | -0.64(-2.45%) |
Nov 13, 2007 | 24.99 | 26.40 | 24.89 | 25.95 | 1,160,452 | +1.24(+5.04%) |
Nov 12, 2007 | 24.44 | 25.06 | 24.26 | 24.70 | 977,456 | +0.01(+0.04%) |
Nov 09, 2007 | 24.27 | 24.95 | 23.93 | 24.69 | 745,971 | +0.58(+2.41%) |
Nov 08, 2007 | 22.94 | 24.32 | 22.71 | 24.11 | 1,152,394 | +1.13(+4.91%) |
Nov 07, 2007 | 23.50 | 23.61 | 22.75 | 22.98 | 590,476 | -0.80(-3.35%) |
Nov 06, 2007 | 23.50 | 24.34 | 23.06 | 23.78 | 526,359 | +0.22(+0.95%) |
Nov 05, 2007 | 23.47 | 23.72 | 23.16 | 23.56 | 373,699 | -0.19(-0.79%) |
Nov 02, 2007 | 23.97 | 24.02 | 23.13 | 23.75 | 501,410 | +0.04(+0.15%) |
Nov 01, 2007 | 24.04 | 24.21 | 23.55 | 23.71 | 616,256 | -0.72(-2.93%) |
Oct 31, 2007 | 24.18 | 24.60 | 24.01 | 24.43 | 393,531 | +0.32(+1.34%) |
Oct 30, 2007 | 24.02 | 24.36 | 23.82 | 24.10 | 398,135 | +0.00(+0.00%) |
Oct 29, 2007 | 24.39 | 24.44 | 23.83 | 24.10 | 367,598 | -0.21(-0.85%) |
Oct 26, 2007 | 24.09 | 24.44 | 23.78 | 24.31 | 404,744 | +0.50(+2.11%) |
Oct 25, 2007 | 23.99 | 24.09 | 23.67 | 23.81 | 623,382 | -0.14(-0.60%) |
Oct 24, 2007 | 23.84 | 24.21 | 23.33 | 23.95 | 619,770 | -0.13(-0.52%) |
Oct 23, 2007 | 23.75 | 24.16 | 23.26 | 24.08 | 468,876 | +0.64(+2.71%) |
Oct 22, 2007 | 22.95 | 23.84 | 22.82 | 23.44 | 573,598 | +0.25(+1.08%) |
Oct 19, 2007 | 24.17 | 24.17 | 23.17 | 23.19 | 875,820 | -0.97(-4.00%) |
Oct 18, 2007 | 23.89 | 24.37 | 23.73 | 24.16 | 753,084 | +0.13(+0.56%) |
Oct 17, 2007 | 24.25 | 24.29 | 23.80 | 24.02 | 442,009 | -0.02(-0.07%) |
Oct 16, 2007 | 23.92 | 24.25 | 23.82 | 24.04 | 789,696 | +0.00(+0.00%) |
Oct 15, 2007 | 24.09 | 24.21 | 23.75 | 24.04 | 768,470 | -0.07(-0.30%) |
Oct 12, 2007 | 23.52 | 24.14 | 23.40 | 24.11 | 474,639 | +0.57(+2.43%) |
Oct 11, 2007 | 23.86 | 23.86 | 23.37 | 23.54 | 607,043 | -0.23(-0.98%) |
Oct 10, 2007 | 23.44 | 23.85 | 23.18 | 23.77 | 390,814 | +0.21(+0.87%) |
Oct 09, 2007 | 23.35 | 23.77 | 23.23 | 23.57 | 428,935 | +0.23(+1.00%) |
Oct 08, 2007 | 23.33 | 23.81 | 23.15 | 23.33 | 445,019 | -0.12(-0.50%) |
Oct 05, 2007 | 23.72 | 23.87 | 23.36 | 23.45 | 459,330 | +0.01(+0.04%) |
Oct 04, 2007 | 23.50 | 23.62 | 23.27 | 23.44 | 351,717 | +0.08(+0.35%) |
Oct 03, 2007 | 23.33 | 23.47 | 23.07 | 23.36 | 458,305 | -0.13(-0.57%) |
Oct 02, 2007 | 22.96 | 23.63 | 22.91 | 23.50 | 585,489 | +0.52(+2.26%) |
Oct 01, 2007 | 22.54 | 23.16 | 22.44 | 22.98 | 533,258 | +0.45(+1.99%) |
Sep 28, 2007 | 22.64 | 22.90 | 22.53 | 22.53 | 416,366 | -0.17(-0.75%) |
Sep 27, 2007 | 22.82 | 22.82 | 22.43 | 22.70 | 415,774 | +0.04(+0.20%) |
Sep 26, 2007 | 22.33 | 22.78 | 22.24 | 22.65 | 408,507 | +0.43(+1.93%) |
Sep 25, 2007 | 21.96 | 22.27 | 21.64 | 22.22 | 711,684 | +0.07(+0.32%) |
Sep 24, 2007 | 22.45 | 22.56 | 21.97 | 22.15 | 545,971 | -0.35(-1.55%) |
Sep 21, 2007 | 22.53 | 22.79 | 22.33 | 22.50 | 1,008,183 | +0.35(+1.58%) |
Sep 20, 2007 | 22.12 | 22.32 | 22.00 | 22.15 | 378,681 | -0.03(-0.12%) |
Sep 19, 2007 | 21.87 | 22.39 | 21.72 | 22.18 | 408,324 | +0.38(+1.77%) |
Sep 18, 2007 | 20.86 | 21.81 | 20.68 | 21.79 | 434,356 | +1.05(+5.05%) |
Sep 17, 2007 | 20.80 | 20.94 | 20.70 | 20.75 | 467,654 | -0.15(-0.73%) |
Sep 14, 2007 | 20.92 | 21.09 | 20.74 | 20.90 | 305,772 | -0.11(-0.51%) |
Sep 13, 2007 | 20.88 | 21.30 | 20.60 | 21.01 | 288,932 | +0.27(+1.29%) |
Sep 12, 2007 | 21.15 | 21.18 | 20.70 | 20.74 | 369,203 | -0.45(-2.11%) |
Sep 11, 2007 | 20.69 | 21.22 | 20.61 | 21.19 | 299,561 | +0.56(+2.73%) |
Sep 10, 2007 | 21.07 | 21.20 | 20.54 | 20.62 | 292,923 | -0.32(-1.54%) |
Sep 07, 2007 | 21.28 | 21.46 | 20.87 | 20.94 | 479,667 | -0.46(-2.13%) |
Sep 06, 2007 | 21.64 | 21.75 | 21.27 | 21.40 | 385,670 | -0.26(-1.20%) |
Sep 05, 2007 | 22.35 | 22.39 | 21.58 | 21.66 | 663,771 | -0.79(-3.51%) |
Sep 04, 2007 | 22.41 | 22.63 | 22.30 | 22.45 | 380,769 | -0.04(-0.20%) |
Aug 31, 2007 | 22.38 | 22.64 | 21.98 | 22.49 | 232,232 | +0.39(+1.78%) |
Aug 30, 2007 | 22.03 | 22.54 | 21.83 | 22.10 | 384,760 | -0.19(-0.84%) |
Aug 29, 2007 | 21.41 | 22.35 | 21.19 | 22.29 | 409,902 | +1.04(+4.89%) |
Aug 28, 2007 | 22.25 | 22.31 | 21.24 | 21.25 | 552,501 | -1.07(-4.77%) |
Aug 27, 2007 | 22.71 | 22.72 | 22.25 | 22.31 | 310,014 | -0.46(-2.00%) |
Aug 24, 2007 | 22.22 | 22.79 | 22.19 | 22.77 | 195,091 | +0.53(+2.37%) |
Aug 23, 2007 | 22.67 | 22.67 | 22.09 | 22.24 | 299,387 | -0.28(-1.23%) |
Aug 22, 2007 | 22.61 | 22.70 | 22.21 | 22.52 | 607,391 | +0.16(+0.72%) |
Aug 21, 2007 | 22.30 | 22.71 | 21.88 | 22.36 | 477,669 | +0.02(+0.08%) |
Aug 20, 2007 | 22.38 | 22.61 | 22.12 | 22.34 | 458,356 | +0.08(+0.36%) |
Aug 17, 2007 | 22.47 | 22.49 | 21.50 | 22.26 | 1,039,561 | +0.38(+1.72%) |
Aug 16, 2007 | 20.25 | 22.03 | 19.91 | 21.88 | 902,934 | +1.53(+7.52%) |
Aug 15, 2007 | 21.50 | 21.92 | 20.30 | 20.35 | 695,335 | -1.24(-5.76%) |
Aug 14, 2007 | 22.02 | 22.63 | 21.56 | 21.60 | 516,128 | -0.28(-1.27%) |
Aug 13, 2007 | 22.51 | 22.76 | 21.40 | 21.88 | 778,242 | -0.57(-2.55%) |
Aug 10, 2007 | 21.53 | 22.56 | 21.12 | 22.45 | 1,433,180 | +0.68(+3.13%) |
Aug 09, 2007 | 21.59 | 21.88 | 20.52 | 21.77 | 1,552,010 | +0.96(+4.60%) |
Aug 08, 2007 | 21.11 | 21.46 | 20.59 | 20.81 | 1,359,459 | +0.43(+2.11%) |
Aug 07, 2007 | 20.07 | 20.77 | 19.98 | 20.38 | 1,304,594 | +0.12(+0.57%) |
Aug 06, 2007 | 19.66 | 20.31 | 19.04 | 20.26 | 1,441,427 | +0.63(+3.19%) |
Aug 03, 2007 | 19.72 | 20.34 | 19.58 | 19.64 | 920,809 | -0.61(-3.01%) |
Aug 02, 2007 | 20.29 | 20.66 | 20.00 | 20.25 | 763,362 | +0.09(+0.44%) |
Aug 01, 2007 | 19.88 | 20.23 | 19.73 | 20.16 | 669,999 | +0.19(+0.94%) |
Jul 31, 2007 | 20.59 | 20.87 | 19.95 | 19.97 | 788,570 | -0.32(-1.59%) |
Jul 30, 2007 | 20.56 | 20.57 | 19.60 | 20.29 | 938,788 | +0.53(+2.67%) |
Jul 27, 2007 | 20.07 | 20.24 | 19.49 | 19.76 | 776,441 | -0.33(-1.65%) |
Jul 26, 2007 | 20.42 | 20.64 | 19.58 | 20.09 | 928,952 | -0.59(-2.86%) |
Jul 25, 2007 | 20.72 | 20.86 | 20.40 | 20.68 | 727,638 | +0.12(+0.57%) |
Jul 24, 2007 | 20.94 | 21.26 | 20.55 | 20.57 | 705,876 | -0.55(-2.63%) |
Jul 23, 2007 | 21.01 | 21.46 | 20.72 | 21.12 | 871,532 | +0.12(+0.55%) |
Jul 20, 2007 | 21.47 | 21.55 | 20.74 | 21.01 | 798,466 | -0.46(-2.13%) |
Jul 19, 2007 | 21.36 | 21.52 | 21.22 | 21.46 | 440,442 | +0.20(+0.93%) |
Jul 18, 2007 | 21.19 | 21.36 | 20.94 | 21.27 | 548,182 | +0.00(+0.00%) |
Jul 17, 2007 | 21.30 | 21.50 | 21.18 | 21.27 | 501,019 | -0.04(-0.17%) |
Jul 16, 2007 | 21.35 | 21.51 | 21.16 | 21.30 | 507,712 | -0.13(-0.63%) |
Jul 13, 2007 | 21.76 | 21.79 | 21.35 | 21.44 | 544,427 | -0.29(-1.32%) |
Jul 12, 2007 | 21.57 | 21.72 | 21.41 | 21.72 | 614,449 | +0.29(+1.34%) |
Jul 11, 2007 | 21.53 | 21.75 | 21.25 | 21.44 | 531,771 | -0.15(-0.70%) |
Jul 10, 2007 | 21.96 | 22.06 | 21.49 | 21.59 | 730,678 | -0.43(-1.95%) |
Jul 09, 2007 | 21.79 | 22.07 | 21.75 | 22.02 | 696,133 | +0.15(+0.70%) |
Jul 06, 2007 | 21.70 | 21.97 | 21.59 | 21.87 | 523,230 | +0.07(+0.33%) |
Jul 05, 2007 | 21.62 | 21.88 | 21.36 | 21.79 | 826,027 | +0.24(+1.12%) |
Jul 03, 2007 | 21.45 | 21.58 | 21.36 | 21.55 | 958,401 | +0.17(+0.80%) |
Jul 02, 2007 | 21.40 | 21.45 | 21.15 | 21.38 | 1,118,674 | +0.05(+0.25%) |
Jun 29, 2007 | 21.91 | 22.01 | 21.20 | 21.33 | 1,210,370 | -0.50(-2.30%) |
Jun 28, 2007 | 21.54 | 22.12 | 21.26 | 21.83 | 1,211,476 | -0.39(-1.77%) |
Jun 27, 2007 | 22.11 | 22.26 | 21.61 | 22.22 | 1,069,516 | -0.02(-0.08%) |
Jun 26, 2007 | 23.26 | 23.33 | 22.21 | 22.24 | 1,895,421 | -1.49(-6.30%) |
Jun 25, 2007 | 23.56 | 23.99 | 23.48 | 23.74 | 661,483 | +0.11(+0.45%) |
Jun 22, 2007 | 24.08 | 24.11 | 23.40 | 23.63 | 1,906,448 | -0.44(-1.82%) |
Jun 21, 2007 | 24.41 | 24.48 | 23.91 | 24.07 | 647,733 | -0.50(-2.04%) |
Jun 20, 2007 | 24.81 | 24.99 | 24.53 | 24.57 | 428,132 | -0.14(-0.58%) |
Jun 19, 2007 | 24.62 | 24.82 | 24.57 | 24.71 | 431,484 | +0.02(+0.07%) |
Jun 18, 2007 | 24.42 | 24.73 | 24.31 | 24.69 | 489,581 | +0.28(+1.14%) |
Jun 15, 2007 | 25.00 | 25.02 | 24.32 | 24.42 | 990,782 | -0.23(-0.94%) |
Jun 14, 2007 | 24.07 | 24.77 | 23.99 | 24.65 | 532,707 | +0.68(+2.84%) |
Jun 13, 2007 | 24.05 | 24.30 | 23.73 | 23.97 | 645,661 | -0.01(-0.04%) |
Jun 12, 2007 | 24.53 | 24.59 | 23.88 | 23.98 | 685,771 | -0.65(-2.65%) |
Jun 11, 2007 | 24.70 | 24.83 | 24.48 | 24.63 | 517,865 | -0.09(-0.36%) |
Jun 08, 2007 | 24.39 | 24.79 | 24.37 | 24.72 | 455,313 | +0.23(+0.95%) |
Jun 07, 2007 | 24.88 | 24.91 | 24.43 | 24.49 | 925,930 | -0.21(-0.83%) |
Jun 06, 2007 | 24.71 | 24.77 | 24.60 | 24.69 | 690,140 | -0.21(-0.86%) |
Jun 05, 2007 | 24.84 | 24.98 | 24.78 | 24.91 | 697,927 | +0.04(+0.18%) |
Jun 04, 2007 | 24.88 | 24.96 | 24.69 | 24.86 | 866,601 | -0.02(-0.07%) |