Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.43 | 24.63 | 24.10 | 24.36 | 714,965 | -0.06(-0.23%) |
May 29, 2008 | 24.04 | 24.81 | 23.72 | 24.41 | 781,709 | +0.55(+2.32%) |
May 28, 2008 | 23.73 | 24.23 | 23.55 | 23.86 | 599,518 | +0.18(+0.74%) |
May 27, 2008 | 23.34 | 23.81 | 23.29 | 23.68 | 419,114 | +0.41(+1.78%) |
May 26, 2008 | 23.53 | 23.83 | 23.03 | 23.27 | 487,256 | +0.00(+0.00%) |
May 23, 2008 | 23.53 | 23.83 | 23.03 | 23.27 | 487,256 | -0.41(-1.75%) |
May 22, 2008 | 22.90 | 23.82 | 22.84 | 23.68 | 786,382 | +0.91(+4.01%) |
May 21, 2008 | 22.95 | 23.45 | 22.70 | 22.77 | 767,940 | -0.22(-0.96%) |
May 20, 2008 | 22.63 | 23.00 | 22.51 | 22.99 | 768,018 | +0.21(+0.93%) |
May 19, 2008 | 23.02 | 23.58 | 22.72 | 22.78 | 864,950 | -0.37(-1.59%) |
May 16, 2008 | 23.54 | 23.58 | 22.89 | 23.15 | 671,726 | -0.25(-1.06%) |
May 15, 2008 | 22.96 | 23.77 | 22.95 | 23.40 | 1,226,480 | +0.53(+2.30%) |
May 14, 2008 | 22.11 | 23.31 | 22.04 | 22.87 | 1,347,926 | +0.76(+3.42%) |
May 13, 2008 | 21.82 | 22.12 | 21.65 | 22.12 | 340,741 | +0.36(+1.65%) |
May 12, 2008 | 21.47 | 21.88 | 21.22 | 21.76 | 365,665 | +0.34(+1.59%) |
May 09, 2008 | 21.32 | 21.94 | 21.19 | 21.42 | 428,076 | -0.20(-0.94%) |
May 08, 2008 | 21.20 | 21.91 | 21.20 | 21.62 | 568,099 | +0.46(+2.18%) |
May 07, 2008 | 21.19 | 21.55 | 20.91 | 21.16 | 1,401,551 | -0.18(-0.82%) |
May 06, 2008 | 21.55 | 21.68 | 21.02 | 21.33 | 1,084,039 | -0.40(-1.82%) |
May 05, 2008 | 22.15 | 22.57 | 21.68 | 21.73 | 807,398 | -0.60(-2.68%) |
May 02, 2008 | 22.49 | 23.03 | 21.98 | 22.33 | 2,087,121 | -0.84(-3.62%) |
May 01, 2008 | 21.67 | 23.37 | 21.00 | 23.17 | 3,458,116 | +3.70(+19.02%) |
Apr 30, 2008 | 19.80 | 20.02 | 19.26 | 19.46 | 519,388 | -0.39(-1.95%) |
Apr 29, 2008 | 20.09 | 20.20 | 19.69 | 19.85 | 431,527 | -0.22(-1.10%) |
Apr 28, 2008 | 19.89 | 20.09 | 19.50 | 20.07 | 491,060 | +0.12(+0.60%) |
Apr 25, 2008 | 19.76 | 20.02 | 19.36 | 19.95 | 333,363 | +0.25(+1.26%) |
Apr 24, 2008 | 19.45 | 19.94 | 19.14 | 19.70 | 360,141 | +0.23(+1.18%) |
Apr 23, 2008 | 19.72 | 19.76 | 19.31 | 19.47 | 505,729 | -0.13(-0.66%) |
Apr 22, 2008 | 19.82 | 19.98 | 19.35 | 19.60 | 698,379 | +0.27(+1.38%) |
Apr 21, 2008 | 19.04 | 19.37 | 18.90 | 19.34 | 313,946 | +0.10(+0.53%) |
Apr 18, 2008 | 19.14 | 19.31 | 18.98 | 19.23 | 486,259 | +0.42(+2.25%) |
Apr 17, 2008 | 18.86 | 18.89 | 18.57 | 18.81 | 269,885 | -0.12(-0.63%) |
Apr 16, 2008 | 18.48 | 19.01 | 18.33 | 18.93 | 353,106 | +0.61(+3.32%) |
Apr 15, 2008 | 17.78 | 18.37 | 17.78 | 18.32 | 302,451 | +0.63(+3.54%) |
Apr 14, 2008 | 17.62 | 17.97 | 17.45 | 17.70 | 272,284 | +0.04(+0.21%) |
Apr 11, 2008 | 17.97 | 18.05 | 17.54 | 17.66 | 535,222 | -0.56(-3.08%) |
Apr 10, 2008 | 18.32 | 18.38 | 17.91 | 18.22 | 229,922 | -0.06(-0.30%) |
Apr 09, 2008 | 18.41 | 18.52 | 18.02 | 18.28 | 334,183 | -0.18(-1.00%) |
Apr 08, 2008 | 18.24 | 18.52 | 18.00 | 18.46 | 248,232 | +0.11(+0.60%) |
Apr 07, 2008 | 18.50 | 18.87 | 17.78 | 18.35 | 189,118 | -0.09(-0.50%) |
Apr 04, 2008 | 18.41 | 18.63 | 17.99 | 18.44 | 259,860 | +0.10(+0.55%) |
Apr 03, 2008 | 18.35 | 18.51 | 18.10 | 18.34 | 256,046 | -0.19(-1.04%) |
Apr 02, 2008 | 18.46 | 18.55 | 18.20 | 18.53 | 375,353 | +0.03(+0.15%) |
Apr 01, 2008 | 17.87 | 18.51 | 17.82 | 18.51 | 451,932 | +0.53(+2.97%) |
Mar 31, 2008 | 18.23 | 18.36 | 17.89 | 17.97 | 382,395 | -0.30(-1.66%) |
Mar 28, 2008 | 18.58 | 18.71 | 18.04 | 18.28 | 1,465,355 | +0.06(+0.35%) |
Mar 27, 2008 | 18.12 | 18.75 | 17.91 | 18.21 | 1,042,043 | +0.34(+1.91%) |
Mar 26, 2008 | 17.63 | 17.99 | 17.59 | 17.87 | 340,062 | +0.01(+0.05%) |
Mar 25, 2008 | 17.90 | 18.07 | 17.49 | 17.86 | 386,305 | -0.01(-0.05%) |
Mar 24, 2008 | 17.01 | 18.24 | 17.01 | 17.87 | 604,214 | +0.86(+5.04%) |
Mar 21, 2008 | 16.85 | 17.01 | 16.35 | 17.01 | 1,229,955 | +0.00(+0.00%) |
Mar 20, 2008 | 16.85 | 17.01 | 16.35 | 17.01 | 1,229,955 | +0.34(+2.04%) |
Mar 19, 2008 | 17.31 | 17.67 | 16.66 | 16.67 | 588,570 | -0.59(-3.41%) |
Mar 18, 2008 | 16.68 | 17.35 | 16.30 | 17.26 | 568,273 | +0.96(+5.88%) |
Mar 17, 2008 | 16.16 | 16.82 | 16.15 | 16.30 | 529,061 | -0.35(-2.10%) |
Mar 14, 2008 | 17.22 | 17.25 | 16.43 | 16.65 | 502,888 | -0.45(-2.64%) |
Mar 13, 2008 | 16.24 | 17.37 | 16.07 | 17.11 | 576,949 | +0.64(+3.92%) |
Mar 12, 2008 | 16.47 | 17.03 | 16.40 | 16.46 | 463,510 | +0.06(+0.34%) |
Mar 11, 2008 | 16.07 | 16.48 | 15.95 | 16.41 | 659,578 | +0.77(+4.95%) |
Mar 10, 2008 | 16.05 | 16.05 | 15.60 | 15.63 | 379,431 | -0.32(-2.02%) |
Mar 07, 2008 | 15.99 | 16.24 | 15.64 | 15.95 | 961,712 | -0.24(-1.48%) |
Mar 06, 2008 | 16.76 | 17.02 | 16.18 | 16.19 | 493,323 | -0.62(-3.67%) |
Mar 05, 2008 | 17.23 | 17.23 | 16.77 | 16.81 | 426,994 | -0.29(-1.72%) |
Mar 04, 2008 | 17.13 | 17.23 | 16.78 | 17.11 | 318,001 | -0.15(-0.85%) |
Mar 03, 2008 | 17.36 | 17.61 | 17.00 | 17.25 | 408,826 | -0.13(-0.74%) |
Feb 29, 2008 | 17.54 | 17.70 | 17.21 | 17.38 | 761,093 | -0.41(-2.28%) |
Feb 28, 2008 | 17.16 | 18.10 | 16.84 | 17.79 | 1,006,053 | +0.53(+3.04%) |
Feb 27, 2008 | 16.56 | 17.40 | 16.38 | 17.26 | 880,284 | +0.73(+4.40%) |
Feb 26, 2008 | 16.05 | 16.77 | 15.99 | 16.53 | 782,298 | +0.35(+2.16%) |
Feb 25, 2008 | 15.87 | 16.28 | 15.69 | 16.18 | 606,071 | +0.26(+1.62%) |
Feb 22, 2008 | 15.83 | 16.00 | 15.48 | 15.93 | 1,059,330 | +0.15(+0.93%) |
Feb 21, 2008 | 16.35 | 16.58 | 15.63 | 15.78 | 902,692 | -0.39(-2.39%) |
Feb 20, 2008 | 16.01 | 16.28 | 15.67 | 16.17 | 637,117 | -0.16(-0.96%) |
Feb 19, 2008 | 16.58 | 16.73 | 16.26 | 16.32 | 533,335 | -0.23(-1.39%) |
Feb 18, 2008 | 16.97 | 17.33 | 16.42 | 16.55 | 468,852 | +0.00(+0.00%) |
Feb 15, 2008 | 16.97 | 17.33 | 16.42 | 16.55 | 468,852 | -0.54(-3.18%) |
Feb 14, 2008 | 17.62 | 17.66 | 17.02 | 17.10 | 323,758 | -0.41(-2.37%) |
Feb 13, 2008 | 17.08 | 17.71 | 17.08 | 17.51 | 596,029 | +0.64(+3.77%) |
Feb 12, 2008 | 16.39 | 17.06 | 16.30 | 16.88 | 685,245 | +0.54(+3.33%) |
Feb 11, 2008 | 16.63 | 16.86 | 16.21 | 16.33 | 447,301 | -0.34(-2.04%) |
Feb 08, 2008 | 16.77 | 17.07 | 16.49 | 16.67 | 376,304 | -0.10(-0.60%) |
Feb 07, 2008 | 16.74 | 17.11 | 16.58 | 16.77 | 526,980 | -0.09(-0.55%) |
Feb 06, 2008 | 17.41 | 17.57 | 16.82 | 16.87 | 496,370 | -0.37(-2.14%) |
Feb 05, 2008 | 17.07 | 17.63 | 17.05 | 17.23 | 534,760 | -0.15(-0.85%) |
Feb 04, 2008 | 18.25 | 18.25 | 17.31 | 17.38 | 716,798 | -0.88(-4.79%) |
Feb 01, 2008 | 18.25 | 18.36 | 17.80 | 18.26 | 451,134 | +0.12(+0.66%) |
Jan 31, 2008 | 17.13 | 18.27 | 16.95 | 18.14 | 816,748 | +0.74(+4.23%) |
Jan 30, 2008 | 17.45 | 18.04 | 17.17 | 17.40 | 733,327 | +0.03(+0.16%) |
Jan 29, 2008 | 17.10 | 17.41 | 16.86 | 17.37 | 934,152 | +0.35(+2.06%) |
Jan 28, 2008 | 16.40 | 17.21 | 15.94 | 17.02 | 1,317,929 | +0.56(+3.41%) |
Jan 25, 2008 | 16.21 | 16.64 | 16.12 | 16.46 | 1,473,158 | +0.48(+3.00%) |
Jan 24, 2008 | 15.48 | 16.37 | 14.83 | 15.98 | 1,735,613 | +0.55(+3.58%) |
Jan 23, 2008 | 15.36 | 15.67 | 12.79 | 15.43 | 2,675,618 | -0.33(-2.10%) |
Jan 22, 2008 | 15.93 | 16.08 | 14.74 | 15.76 | 1,404,961 | -0.66(-4.04%) |
Jan 21, 2008 | 17.14 | 17.44 | 16.12 | 16.42 | 1,058,610 | +0.00(+0.00%) |
Jan 18, 2008 | 17.14 | 17.44 | 16.12 | 16.42 | 1,058,610 | -0.97(-5.56%) |
Jan 17, 2008 | 18.29 | 18.44 | 17.32 | 17.39 | 307,798 | -0.80(-4.41%) |
Jan 16, 2008 | 17.92 | 18.49 | 17.53 | 18.19 | 460,994 | +0.26(+1.44%) |
Jan 15, 2008 | 18.06 | 18.14 | 17.48 | 17.93 | 433,964 | -0.42(-2.31%) |
Jan 14, 2008 | 18.38 | 18.48 | 18.04 | 18.36 | 205,368 | +0.16(+0.86%) |
Jan 11, 2008 | 18.17 | 18.50 | 17.96 | 18.20 | 589,287 | -0.12(-0.65%) |
Jan 10, 2008 | 17.71 | 18.62 | 17.71 | 18.32 | 483,261 | +0.46(+2.58%) |
Jan 09, 2008 | 18.27 | 18.34 | 17.45 | 17.86 | 1,022,836 | -0.49(-2.66%) |
Jan 08, 2008 | 18.77 | 19.18 | 18.33 | 18.35 | 509,962 | -0.37(-1.97%) |
Jan 07, 2008 | 19.24 | 19.52 | 18.51 | 18.72 | 580,803 | -0.47(-2.45%) |
Jan 04, 2008 | 19.03 | 19.47 | 18.79 | 19.19 | 492,966 | -0.06(-0.34%) |
Jan 03, 2008 | 19.54 | 19.71 | 18.97 | 19.25 | 475,660 | -0.17(-0.85%) |
Jan 02, 2008 | 19.73 | 20.03 | 19.11 | 19.42 | 522,497 | -0.39(-1.95%) |
Jan 01, 2008 | 20.05 | 20.33 | 19.57 | 19.80 | 331,964 | +0.00(+0.00%) |
Dec 31, 2007 | 20.05 | 20.33 | 19.57 | 19.80 | 331,964 | -0.39(-1.92%) |
Dec 28, 2007 | 20.66 | 20.73 | 20.10 | 20.19 | 593,052 | -0.20(-0.99%) |
Dec 27, 2007 | 20.85 | 20.90 | 20.38 | 20.39 | 376,784 | -0.37(-1.77%) |
Dec 26, 2007 | 20.40 | 20.82 | 20.12 | 20.76 | 266,589 | +0.19(+0.94%) |
Dec 24, 2007 | 20.54 | 20.72 | 19.80 | 20.57 | 188,265 | +0.03(+0.13%) |
Dec 21, 2007 | 19.93 | 20.60 | 19.73 | 20.54 | 965,496 | +0.65(+3.29%) |
Dec 20, 2007 | 19.20 | 19.93 | 18.73 | 19.89 | 460,679 | +0.93(+4.91%) |
Dec 19, 2007 | 19.01 | 19.06 | 18.45 | 18.96 | 443,396 | -0.18(-0.92%) |
Dec 18, 2007 | 18.79 | 19.26 | 18.53 | 19.13 | 381,089 | +0.44(+2.37%) |
Dec 17, 2007 | 19.22 | 19.22 | 18.59 | 18.69 | 401,187 | -0.61(-3.15%) |
Dec 14, 2007 | 19.95 | 20.10 | 19.28 | 19.30 | 445,978 | -0.97(-4.77%) |
Dec 13, 2007 | 19.84 | 20.33 | 19.52 | 20.27 | 606,218 | +0.17(+0.82%) |
Dec 12, 2007 | 20.12 | 20.35 | 19.69 | 20.10 | 651,956 | +0.52(+2.63%) |
Dec 11, 2007 | 20.25 | 20.26 | 19.51 | 19.58 | 597,740 | -0.60(-2.97%) |
Dec 10, 2007 | 19.89 | 20.19 | 19.73 | 20.18 | 434,542 | +0.30(+1.53%) |
Dec 07, 2007 | 20.24 | 20.24 | 19.71 | 19.88 | 355,605 | -0.27(-1.33%) |
Dec 06, 2007 | 19.11 | 20.15 | 18.81 | 20.15 | 679,718 | +0.99(+5.14%) |
Dec 05, 2007 | 19.04 | 19.34 | 18.68 | 19.16 | 447,871 | +0.50(+2.67%) |
Dec 04, 2007 | 18.89 | 18.98 | 18.59 | 18.66 | 533,699 | -0.36(-1.89%) |
Dec 03, 2007 | 19.28 | 19.45 | 18.99 | 19.02 | 402,709 | -0.06(-0.34%) |
Nov 30, 2007 | 19.48 | 19.90 | 19.03 | 19.09 | 893,225 | -0.62(-3.13%) |
Nov 29, 2007 | 19.94 | 20.21 | 19.63 | 19.70 | 559,933 | -0.32(-1.61%) |
Nov 28, 2007 | 19.80 | 20.07 | 19.71 | 20.03 | 671,939 | +0.40(+2.02%) |
Nov 27, 2007 | 19.90 | 20.04 | 19.26 | 19.63 | 1,086,282 | -0.21(-1.07%) |
Nov 26, 2007 | 20.35 | 20.46 | 19.84 | 19.84 | 505,548 | -0.44(-2.18%) |
Nov 23, 2007 | 20.27 | 20.52 | 20.14 | 20.28 | 298,984 | +0.21(+1.06%) |
Nov 21, 2007 | 20.44 | 20.67 | 20.03 | 20.07 | 651,884 | -0.53(-2.55%) |
Nov 20, 2007 | 20.70 | 21.51 | 20.36 | 20.60 | 761,074 | -0.06(-0.31%) |
Nov 19, 2007 | 21.67 | 21.67 | 20.38 | 20.66 | 676,707 | -1.15(-5.28%) |
Nov 16, 2007 | 21.48 | 22.00 | 21.33 | 21.81 | 527,320 | +0.39(+1.81%) |
Nov 15, 2007 | 21.39 | 21.69 | 20.64 | 21.43 | 1,131,455 | +0.49(+2.33%) |
Nov 14, 2007 | 20.44 | 21.07 | 20.43 | 20.94 | 565,218 | +0.39(+1.88%) |
Nov 13, 2007 | 20.86 | 21.09 | 20.12 | 20.55 | 1,093,787 | -0.55(-2.62%) |
Nov 12, 2007 | 21.27 | 21.74 | 20.81 | 21.10 | 581,752 | -0.17(-0.78%) |
Nov 09, 2007 | 21.44 | 21.90 | 21.12 | 21.27 | 791,266 | -0.41(-1.91%) |
Nov 08, 2007 | 21.65 | 21.87 | 21.17 | 21.68 | 585,846 | +0.27(+1.25%) |
Nov 07, 2007 | 22.02 | 22.02 | 21.21 | 21.42 | 1,003,298 | -0.79(-3.57%) |
Nov 06, 2007 | 21.61 | 22.33 | 21.35 | 22.21 | 600,531 | +0.63(+2.90%) |
Nov 05, 2007 | 21.11 | 21.78 | 20.77 | 21.58 | 906,041 | +0.22(+1.04%) |
Nov 02, 2007 | 21.27 | 21.68 | 20.32 | 21.36 | 744,028 | +0.27(+1.27%) |
Nov 01, 2007 | 21.09 | 21.36 | 20.73 | 21.09 | 905,463 | -0.41(-1.93%) |
Oct 31, 2007 | 21.14 | 21.66 | 20.73 | 21.51 | 776,581 | +0.50(+2.37%) |
Oct 30, 2007 | 21.05 | 21.24 | 20.77 | 21.01 | 987,398 | -0.04(-0.18%) |
Oct 29, 2007 | 20.66 | 21.08 | 20.23 | 21.05 | 657,994 | +0.42(+2.05%) |
Oct 26, 2007 | 20.64 | 20.67 | 20.27 | 20.62 | 478,192 | +0.12(+0.58%) |
Oct 25, 2007 | 20.34 | 20.55 | 20.08 | 20.50 | 565,669 | +0.19(+0.95%) |
Oct 24, 2007 | 19.87 | 20.39 | 19.40 | 20.31 | 707,817 | +0.28(+1.38%) |
Oct 23, 2007 | 19.77 | 20.18 | 19.44 | 20.04 | 486,986 | +0.46(+2.35%) |
Oct 22, 2007 | 18.77 | 19.60 | 18.45 | 19.57 | 449,110 | +0.68(+3.61%) |
Oct 19, 2007 | 19.74 | 19.81 | 18.89 | 18.89 | 428,926 | -0.85(-4.29%) |
Oct 18, 2007 | 19.80 | 19.92 | 19.43 | 19.74 | 286,996 | +0.02(+0.09%) |
Oct 17, 2007 | 19.66 | 19.82 | 19.36 | 19.72 | 456,209 | +0.26(+1.33%) |
Oct 16, 2007 | 19.70 | 19.78 | 19.36 | 19.46 | 526,164 | -0.37(-1.86%) |
Oct 15, 2007 | 20.43 | 20.50 | 19.79 | 19.83 | 448,804 | -0.63(-3.06%) |
Oct 12, 2007 | 20.16 | 20.59 | 19.91 | 20.46 | 487,659 | +0.29(+1.42%) |
Oct 11, 2007 | 20.69 | 20.73 | 20.04 | 20.17 | 810,378 | -0.37(-1.79%) |
Oct 10, 2007 | 20.63 | 20.73 | 20.22 | 20.54 | 570,570 | +0.03(+0.13%) |
Oct 09, 2007 | 20.46 | 20.52 | 20.32 | 20.51 | 683,956 | +0.08(+0.41%) |
Oct 08, 2007 | 20.35 | 20.47 | 20.17 | 20.43 | 625,890 | +0.29(+1.46%) |
Oct 05, 2007 | 20.43 | 20.47 | 19.80 | 20.14 | 553,268 | -0.04(-0.18%) |
Oct 04, 2007 | 20.37 | 20.46 | 19.97 | 20.17 | 424,840 | -0.12(-0.59%) |
Oct 03, 2007 | 20.05 | 20.50 | 20.05 | 20.29 | 562,264 | +0.08(+0.41%) |
Oct 02, 2007 | 20.55 | 20.62 | 20.18 | 20.21 | 471,376 | -0.36(-1.75%) |
Oct 01, 2007 | 19.54 | 20.63 | 19.44 | 20.57 | 594,866 | +1.11(+5.73%) |
Sep 28, 2007 | 19.52 | 19.99 | 19.38 | 19.45 | 366,647 | -0.10(-0.52%) |
Sep 27, 2007 | 20.25 | 20.27 | 19.49 | 19.56 | 596,441 | -0.56(-2.79%) |
Sep 26, 2007 | 20.04 | 20.32 | 19.85 | 20.12 | 1,206,286 | +0.21(+1.06%) |
Sep 25, 2007 | 19.82 | 20.13 | 19.57 | 19.91 | 435,859 | -0.04(-0.19%) |
Sep 24, 2007 | 20.38 | 20.46 | 19.65 | 19.94 | 451,507 | -0.39(-1.90%) |
Sep 21, 2007 | 20.40 | 20.59 | 20.18 | 20.33 | 919,849 | +0.00(+0.00%) |
Sep 20, 2007 | 20.19 | 20.62 | 20.04 | 20.33 | 610,168 | +0.16(+0.78%) |
Sep 19, 2007 | 19.57 | 20.35 | 19.57 | 20.17 | 895,905 | +0.64(+3.25%) |
Sep 18, 2007 | 19.03 | 19.58 | 18.60 | 19.54 | 755,395 | +0.64(+3.41%) |
Sep 17, 2007 | 18.44 | 18.94 | 18.39 | 18.89 | 807,463 | +0.43(+2.35%) |
Sep 14, 2007 | 18.05 | 18.51 | 17.93 | 18.46 | 575,417 | +0.32(+1.78%) |
Sep 13, 2007 | 18.10 | 18.28 | 17.72 | 18.14 | 446,480 | +0.16(+0.87%) |
Sep 12, 2007 | 17.96 | 18.13 | 17.80 | 17.98 | 378,522 | -0.01(-0.05%) |
Sep 11, 2007 | 17.94 | 18.12 | 17.67 | 17.99 | 515,406 | +0.14(+0.77%) |
Sep 10, 2007 | 17.49 | 18.11 | 17.43 | 17.85 | 1,253,795 | +0.50(+2.87%) |
Sep 07, 2007 | 17.06 | 17.45 | 16.99 | 17.35 | 512,641 | +0.08(+0.48%) |
Sep 06, 2007 | 17.35 | 17.48 | 17.13 | 17.27 | 296,862 | -0.06(-0.37%) |
Sep 05, 2007 | 17.87 | 17.95 | 17.25 | 17.34 | 472,338 | -0.60(-3.34%) |
Sep 04, 2007 | 17.98 | 18.30 | 17.86 | 17.93 | 581,339 | -0.12(-0.66%) |
Aug 31, 2007 | 17.79 | 18.11 | 17.52 | 18.05 | 451,431 | +0.57(+3.27%) |
Aug 30, 2007 | 17.47 | 18.02 | 17.38 | 17.48 | 533,722 | -0.19(-1.09%) |
Aug 29, 2007 | 17.48 | 17.92 | 17.36 | 17.68 | 513,364 | +0.29(+1.64%) |
Aug 28, 2007 | 17.67 | 17.85 | 17.39 | 17.39 | 325,037 | -0.32(-1.82%) |
Aug 27, 2007 | 18.09 | 18.10 | 17.55 | 17.71 | 373,292 | -0.40(-2.19%) |
Aug 24, 2007 | 18.11 | 18.22 | 17.81 | 18.11 | 551,250 | +0.10(+0.56%) |
Aug 23, 2007 | 18.42 | 18.51 | 17.82 | 18.01 | 2,666,349 | -0.29(-1.56%) |
Aug 22, 2007 | 18.30 | 18.63 | 18.17 | 18.29 | 651,938 | +0.24(+1.33%) |
Aug 21, 2007 | 18.17 | 18.40 | 18.01 | 18.05 | 593,436 | -0.01(-0.05%) |
Aug 20, 2007 | 18.23 | 18.38 | 17.89 | 18.06 | 857,324 | +0.18(+0.98%) |
Aug 17, 2007 | 18.17 | 18.94 | 17.61 | 17.89 | 1,380,044 | +0.57(+3.30%) |
Aug 16, 2007 | 17.36 | 17.80 | 17.07 | 17.32 | 2,129,332 | -0.23(-1.31%) |
Aug 15, 2007 | 18.41 | 18.81 | 17.41 | 17.55 | 1,687,082 | -0.94(-5.08%) |
Aug 14, 2007 | 19.12 | 19.29 | 18.35 | 18.49 | 604,294 | -0.64(-3.37%) |
Aug 13, 2007 | 19.59 | 19.91 | 19.04 | 19.13 | 595,100 | -0.38(-1.94%) |
Aug 10, 2007 | 19.81 | 20.55 | 18.88 | 19.51 | 1,122,997 | -0.70(-3.46%) |
Aug 09, 2007 | 19.38 | 20.35 | 19.14 | 20.21 | 1,679,790 | +0.60(+3.05%) |
Aug 08, 2007 | 18.31 | 19.76 | 18.28 | 19.61 | 1,471,753 | +1.50(+8.29%) |
Aug 07, 2007 | 18.52 | 18.70 | 17.58 | 18.11 | 1,015,645 | -0.41(-2.24%) |
Aug 06, 2007 | 18.53 | 18.70 | 18.10 | 18.52 | 890,515 | +0.01(+0.05%) |
Aug 03, 2007 | 18.68 | 20.04 | 18.47 | 18.52 | 754,287 | -1.38(-6.94%) |
Aug 02, 2007 | 19.84 | 20.35 | 19.32 | 19.90 | 652,960 | +0.16(+0.79%) |
Aug 01, 2007 | 19.99 | 20.33 | 19.16 | 19.74 | 751,667 | +0.37(+1.90%) |
Jul 31, 2007 | 19.58 | 20.34 | 19.34 | 19.37 | 949,516 | -0.18(-0.94%) |
Jul 30, 2007 | 19.43 | 19.73 | 19.03 | 19.56 | 919,240 | +0.16(+0.81%) |
Jul 27, 2007 | 18.88 | 20.50 | 18.81 | 19.40 | 1,186,178 | +0.41(+2.18%) |
Jul 26, 2007 | 19.68 | 20.00 | 18.78 | 18.98 | 756,128 | -0.99(-4.94%) |
Jul 25, 2007 | 20.09 | 20.32 | 19.57 | 19.97 | 595,224 | -0.13(-0.64%) |
Jul 24, 2007 | 20.89 | 21.08 | 20.00 | 20.10 | 482,644 | -0.80(-3.83%) |
Jul 23, 2007 | 20.85 | 21.11 | 20.77 | 20.90 | 338,896 | +0.05(+0.22%) |
Jul 20, 2007 | 21.10 | 21.40 | 20.66 | 20.85 | 461,482 | -0.41(-1.95%) |
Jul 19, 2007 | 21.44 | 21.64 | 21.15 | 21.27 | 428,535 | +0.01(+0.04%) |
Jul 18, 2007 | 20.96 | 21.29 | 20.72 | 21.26 | 390,628 | +0.25(+1.18%) |
Jul 17, 2007 | 20.84 | 21.32 | 20.84 | 21.01 | 297,879 | +0.14(+0.66%) |
Jul 16, 2007 | 21.56 | 21.60 | 20.81 | 20.87 | 399,672 | -0.71(-3.29%) |
Jul 13, 2007 | 21.20 | 21.78 | 21.19 | 21.58 | 586,819 | +0.39(+1.83%) |
Jul 12, 2007 | 20.71 | 21.20 | 20.65 | 21.20 | 411,046 | +0.59(+2.86%) |
Jul 11, 2007 | 20.46 | 20.74 | 20.39 | 20.61 | 320,391 | +0.18(+0.90%) |
Jul 10, 2007 | 20.95 | 21.07 | 20.38 | 20.42 | 337,868 | -0.55(-2.64%) |
Jul 09, 2007 | 20.77 | 21.04 | 20.74 | 20.97 | 433,564 | +0.21(+1.02%) |
Jul 06, 2007 | 20.93 | 21.09 | 20.64 | 20.76 | 402,645 | -0.18(-0.84%) |
Jul 05, 2007 | 20.64 | 20.95 | 20.50 | 20.94 | 433,495 | +0.29(+1.43%) |
Jul 03, 2007 | 20.47 | 20.74 | 20.37 | 20.64 | 310,040 | +0.16(+0.76%) |
Jul 02, 2007 | 20.02 | 20.52 | 19.91 | 20.49 | 498,850 | +0.64(+3.20%) |
Jun 29, 2007 | 19.69 | 20.13 | 19.61 | 19.85 | 606,183 | +0.27(+1.36%) |
Jun 28, 2007 | 19.56 | 19.88 | 19.48 | 19.58 | 1,047,777 | +0.06(+0.33%) |
Jun 27, 2007 | 19.63 | 19.80 | 18.75 | 19.52 | 1,108,879 | -0.29(-1.44%) |
Jun 26, 2007 | 20.00 | 20.18 | 19.64 | 19.80 | 589,570 | -0.14(-0.69%) |
Jun 25, 2007 | 20.27 | 20.39 | 19.64 | 19.94 | 659,365 | -0.36(-1.77%) |
Jun 22, 2007 | 20.22 | 20.59 | 20.04 | 20.30 | 850,426 | -0.02(-0.09%) |
Jun 21, 2007 | 20.50 | 20.63 | 20.23 | 20.32 | 649,452 | -0.25(-1.21%) |
Jun 20, 2007 | 21.17 | 21.23 | 20.53 | 20.57 | 456,492 | -0.57(-2.70%) |
Jun 19, 2007 | 20.86 | 21.20 | 20.76 | 21.14 | 497,094 | +0.16(+0.75%) |
Jun 18, 2007 | 20.77 | 21.21 | 20.68 | 20.98 | 613,252 | +0.35(+1.70%) |
Jun 15, 2007 | 20.73 | 20.95 | 20.56 | 20.63 | 793,027 | +0.22(+1.08%) |
Jun 14, 2007 | 20.33 | 20.76 | 20.27 | 20.41 | 425,553 | +0.10(+0.50%) |
Jun 13, 2007 | 19.96 | 20.53 | 19.95 | 20.31 | 465,720 | +0.42(+2.13%) |
Jun 12, 2007 | 20.42 | 20.50 | 19.82 | 19.89 | 537,369 | -0.51(-2.48%) |
Jun 11, 2007 | 20.42 | 20.59 | 20.22 | 20.39 | 638,182 | +0.04(+0.18%) |
Jun 08, 2007 | 19.92 | 20.43 | 19.79 | 20.36 | 461,570 | +0.31(+1.56%) |
Jun 07, 2007 | 20.34 | 20.41 | 19.85 | 20.04 | 791,011 | -0.38(-1.85%) |
Jun 06, 2007 | 20.50 | 20.74 | 20.17 | 20.42 | 660,295 | -0.24(-1.16%) |
Jun 05, 2007 | 20.84 | 21.13 | 20.61 | 20.66 | 743,491 | -0.14(-0.66%) |
Jun 04, 2007 | 21.32 | 21.32 | 20.48 | 20.80 | 1,037,612 | -0.39(-1.86%) |