Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.49 | 11.51 | 11.16 | 11.27 | 960,628 | -0.23(-1.98%) |
May 29, 2008 | 11.19 | 11.61 | 11.19 | 11.50 | 1,308,781 | +0.19(+1.69%) |
May 28, 2008 | 11.71 | 11.71 | 11.12 | 11.31 | 642,107 | -0.24(-2.09%) |
May 27, 2008 | 11.50 | 11.86 | 11.39 | 11.55 | 723,735 | +0.10(+0.83%) |
May 26, 2008 | 11.63 | 11.73 | 11.41 | 11.45 | 820,566 | +0.00(+0.00%) |
May 23, 2008 | 11.63 | 11.73 | 11.41 | 11.45 | 820,566 | -0.26(-2.19%) |
May 22, 2008 | 11.39 | 11.94 | 11.28 | 11.71 | 1,150,723 | +0.39(+3.43%) |
May 21, 2008 | 11.43 | 11.63 | 11.20 | 11.32 | 864,256 | -0.11(-0.96%) |
May 20, 2008 | 11.22 | 11.45 | 11.12 | 11.43 | 1,135,801 | +0.18(+1.56%) |
May 19, 2008 | 11.50 | 11.61 | 11.25 | 11.25 | 1,009,507 | -0.18(-1.54%) |
May 16, 2008 | 11.77 | 11.90 | 11.36 | 11.43 | 918,055 | -0.23(-2.01%) |
May 15, 2008 | 11.99 | 12.02 | 11.54 | 11.66 | 1,076,639 | -0.28(-2.33%) |
May 14, 2008 | 12.13 | 12.24 | 11.88 | 11.94 | 688,329 | -0.13(-1.09%) |
May 13, 2008 | 12.08 | 12.29 | 12.02 | 12.07 | 939,528 | -0.02(-0.18%) |
May 12, 2008 | 11.88 | 12.16 | 11.88 | 12.10 | 800,878 | +0.30(+2.55%) |
May 09, 2008 | 11.84 | 12.01 | 11.78 | 11.80 | 883,399 | -0.19(-1.59%) |
May 08, 2008 | 12.21 | 12.34 | 11.91 | 11.99 | 761,060 | -0.14(-1.15%) |
May 07, 2008 | 12.46 | 12.68 | 12.10 | 12.13 | 1,081,558 | -0.31(-2.47%) |
May 06, 2008 | 12.53 | 12.80 | 12.34 | 12.43 | 1,107,478 | -0.14(-1.11%) |
May 05, 2008 | 12.87 | 12.93 | 12.49 | 12.57 | 763,927 | -0.30(-2.33%) |
May 02, 2008 | 13.42 | 13.51 | 12.85 | 12.87 | 1,081,248 | -0.37(-2.82%) |
May 01, 2008 | 12.53 | 13.41 | 12.50 | 13.25 | 1,122,808 | +0.75(+6.04%) |
Apr 30, 2008 | 12.81 | 13.08 | 12.47 | 12.49 | 1,035,079 | -0.23(-1.84%) |
Apr 29, 2008 | 12.84 | 12.93 | 12.59 | 12.73 | 1,288,036 | -0.16(-1.25%) |
Apr 28, 2008 | 12.58 | 12.99 | 12.46 | 12.89 | 699,146 | +0.31(+2.45%) |
Apr 25, 2008 | 12.98 | 13.10 | 12.43 | 12.58 | 1,162,165 | -0.17(-1.32%) |
Apr 24, 2008 | 12.30 | 12.97 | 12.30 | 12.75 | 1,152,861 | +0.43(+3.51%) |
Apr 23, 2008 | 12.48 | 12.59 | 12.20 | 12.32 | 1,244,499 | -0.14(-1.12%) |
Apr 22, 2008 | 12.28 | 12.54 | 12.15 | 12.46 | 1,498,041 | +0.04(+0.35%) |
Apr 21, 2008 | 12.84 | 14.05 | 12.24 | 12.41 | 1,901,038 | -0.56(-4.29%) |
Apr 18, 2008 | 12.24 | 13.97 | 12.21 | 12.97 | 4,124,061 | +1.24(+10.56%) |
Apr 17, 2008 | 11.93 | 12.13 | 11.72 | 11.73 | 1,660,275 | -0.29(-2.44%) |
Apr 16, 2008 | 12.27 | 12.43 | 11.92 | 12.02 | 2,411,366 | -0.18(-1.50%) |
Apr 15, 2008 | 12.16 | 12.40 | 12.10 | 12.21 | 901,183 | +0.12(+0.97%) |
Apr 14, 2008 | 12.59 | 12.68 | 12.07 | 12.09 | 1,171,959 | -0.53(-4.18%) |
Apr 11, 2008 | 12.61 | 13.03 | 12.59 | 12.62 | 1,985,479 | -0.21(-1.66%) |
Apr 10, 2008 | 12.80 | 12.92 | 12.47 | 12.83 | 2,573,344 | +0.00(+0.00%) |
Apr 09, 2008 | 13.59 | 13.88 | 12.82 | 12.83 | 1,292,030 | -0.74(-5.45%) |
Apr 08, 2008 | 14.14 | 14.18 | 13.44 | 13.57 | 1,573,969 | -0.60(-4.24%) |
Apr 07, 2008 | 14.63 | 14.98 | 14.13 | 14.17 | 1,727,677 | -0.40(-2.72%) |
Apr 04, 2008 | 15.58 | 15.61 | 14.51 | 14.57 | 1,511,695 | -1.04(-6.67%) |
Apr 03, 2008 | 15.94 | 16.12 | 15.52 | 15.61 | 676,991 | -0.47(-2.92%) |
Apr 02, 2008 | 15.66 | 16.18 | 15.52 | 16.07 | 844,656 | +0.37(+2.33%) |
Apr 01, 2008 | 15.42 | 15.71 | 15.28 | 15.71 | 1,282,428 | +0.52(+3.42%) |
Mar 31, 2008 | 15.02 | 15.59 | 14.84 | 15.19 | 999,062 | +0.27(+1.82%) |
Mar 28, 2008 | 15.03 | 16.15 | 14.90 | 14.92 | 869,190 | -0.95(-5.96%) |
Mar 27, 2008 | 16.37 | 16.55 | 15.77 | 15.86 | 723,166 | -0.47(-2.87%) |
Mar 26, 2008 | 17.00 | 17.03 | 16.21 | 16.33 | 419,406 | -0.70(-4.13%) |
Mar 25, 2008 | 17.17 | 17.41 | 16.65 | 17.03 | 578,101 | -0.15(-0.89%) |
Mar 24, 2008 | 16.88 | 17.79 | 16.88 | 17.19 | 615,196 | +0.27(+1.60%) |
Mar 21, 2008 | 16.05 | 16.95 | 15.79 | 16.92 | 1,635,261 | +0.00(+0.00%) |
Mar 20, 2008 | 16.05 | 16.95 | 15.79 | 16.92 | 1,635,261 | +1.03(+6.45%) |
Mar 19, 2008 | 16.28 | 16.60 | 15.89 | 15.89 | 724,679 | -0.35(-2.17%) |
Mar 18, 2008 | 15.75 | 16.24 | 15.36 | 16.24 | 819,190 | +0.92(+6.03%) |
Mar 17, 2008 | 15.49 | 15.71 | 14.86 | 15.32 | 1,149,976 | -0.39(-2.47%) |
Mar 14, 2008 | 16.45 | 16.45 | 15.51 | 15.71 | 1,315,488 | -0.57(-3.51%) |
Mar 13, 2008 | 15.67 | 16.51 | 15.50 | 16.28 | 1,172,251 | +0.35(+2.21%) |
Mar 12, 2008 | 16.52 | 16.88 | 15.93 | 15.93 | 1,248,455 | -0.55(-3.33%) |
Mar 11, 2008 | 15.55 | 16.48 | 15.42 | 16.48 | 1,101,080 | +1.31(+8.65%) |
Mar 10, 2008 | 15.28 | 15.62 | 15.02 | 15.17 | 752,443 | -0.06(-0.38%) |
Mar 07, 2008 | 14.84 | 15.54 | 14.84 | 15.22 | 759,025 | +0.40(+2.72%) |
Mar 06, 2008 | 15.28 | 15.34 | 14.82 | 14.82 | 844,001 | -0.56(-3.67%) |
Mar 05, 2008 | 15.69 | 15.92 | 15.31 | 15.39 | 728,415 | -0.22(-1.41%) |
Mar 04, 2008 | 15.61 | 15.76 | 15.20 | 15.61 | 1,175,673 | -0.20(-1.25%) |
Mar 03, 2008 | 16.03 | 16.15 | 15.55 | 15.80 | 649,323 | -0.26(-1.60%) |
Feb 29, 2008 | 16.52 | 16.74 | 16.02 | 16.06 | 734,767 | -0.67(-3.99%) |
Feb 28, 2008 | 17.30 | 17.34 | 16.57 | 16.73 | 919,277 | -0.70(-4.00%) |
Feb 27, 2008 | 17.56 | 18.00 | 17.35 | 17.42 | 502,927 | -0.32(-1.82%) |
Feb 26, 2008 | 17.53 | 18.08 | 17.45 | 17.75 | 398,442 | +0.13(+0.75%) |
Feb 25, 2008 | 17.22 | 17.69 | 16.86 | 17.61 | 505,299 | +0.36(+2.08%) |
Feb 22, 2008 | 17.20 | 17.32 | 16.67 | 17.25 | 771,620 | +0.13(+0.77%) |
Feb 21, 2008 | 18.02 | 18.15 | 17.10 | 17.12 | 609,689 | -0.76(-4.26%) |
Feb 20, 2008 | 17.22 | 18.03 | 17.09 | 17.88 | 488,790 | +0.55(+3.17%) |
Feb 19, 2008 | 18.05 | 18.12 | 17.31 | 17.34 | 562,054 | -0.49(-2.75%) |
Feb 18, 2008 | 17.88 | 17.88 | 17.34 | 17.83 | 767,378 | +0.00(+0.00%) |
Feb 15, 2008 | 17.88 | 17.88 | 17.34 | 17.83 | 767,378 | -0.01(-0.08%) |
Feb 14, 2008 | 18.43 | 18.51 | 17.77 | 17.84 | 645,384 | -0.56(-3.03%) |
Feb 13, 2008 | 18.49 | 18.75 | 17.97 | 18.40 | 526,845 | +0.10(+0.56%) |
Feb 12, 2008 | 17.99 | 18.65 | 17.93 | 18.30 | 810,927 | +0.52(+2.93%) |
Feb 11, 2008 | 18.16 | 18.24 | 17.62 | 17.77 | 648,761 | -0.45(-2.49%) |
Feb 08, 2008 | 18.95 | 19.11 | 17.68 | 18.23 | 1,324,699 | -0.61(-3.23%) |
Feb 07, 2008 | 18.60 | 19.15 | 18.16 | 18.84 | 906,274 | +0.09(+0.47%) |
Feb 06, 2008 | 19.38 | 19.48 | 18.75 | 18.75 | 563,251 | -0.49(-2.55%) |
Feb 05, 2008 | 19.70 | 20.40 | 19.19 | 19.24 | 1,461,249 | -0.99(-4.89%) |
Feb 04, 2008 | 20.08 | 20.30 | 19.78 | 20.23 | 1,815,703 | +0.15(+0.77%) |
Feb 01, 2008 | 19.11 | 20.10 | 19.05 | 20.08 | 1,592,418 | +1.08(+5.67%) |
Jan 31, 2008 | 17.48 | 19.14 | 16.39 | 19.00 | 1,764,884 | +1.22(+6.84%) |
Jan 30, 2008 | 17.66 | 18.53 | 17.42 | 17.78 | 690,173 | +0.05(+0.29%) |
Jan 29, 2008 | 18.05 | 18.29 | 17.42 | 17.73 | 1,361,123 | -0.24(-1.35%) |
Jan 28, 2008 | 17.12 | 18.03 | 16.76 | 17.97 | 913,263 | +0.43(+2.42%) |
Jan 25, 2008 | 18.46 | 18.95 | 17.44 | 17.55 | 1,155,230 | -1.08(-5.78%) |
Jan 24, 2008 | 18.61 | 18.94 | 18.18 | 18.62 | 1,134,834 | -0.21(-1.13%) |
Jan 23, 2008 | 16.49 | 18.98 | 16.26 | 18.84 | 1,604,198 | +1.90(+11.20%) |
Jan 22, 2008 | 15.98 | 17.58 | 15.05 | 16.94 | 964,330 | +0.37(+2.26%) |
Jan 21, 2008 | 16.75 | 17.22 | 16.27 | 16.57 | 1,323,561 | +0.00(+0.00%) |
Jan 18, 2008 | 16.75 | 17.22 | 16.27 | 16.57 | 1,323,561 | -0.29(-1.70%) |
Jan 17, 2008 | 17.30 | 17.30 | 16.43 | 16.85 | 1,663,755 | -0.34(-2.00%) |
Jan 16, 2008 | 16.53 | 17.61 | 16.53 | 17.20 | 992,384 | +0.56(+3.39%) |
Jan 15, 2008 | 16.86 | 17.03 | 16.40 | 16.63 | 1,148,840 | -0.52(-3.03%) |
Jan 14, 2008 | 17.40 | 17.58 | 16.86 | 17.15 | 722,281 | -0.10(-0.55%) |
Jan 11, 2008 | 17.25 | 17.73 | 16.79 | 17.25 | 960,783 | -0.22(-1.26%) |
Jan 10, 2008 | 17.05 | 17.75 | 16.84 | 17.47 | 1,165,719 | +0.26(+1.49%) |
Jan 09, 2008 | 16.75 | 17.25 | 16.46 | 17.21 | 1,244,336 | +0.41(+2.44%) |
Jan 08, 2008 | 17.77 | 18.02 | 16.78 | 16.80 | 719,524 | -0.86(-4.85%) |
Jan 07, 2008 | 17.69 | 18.13 | 17.39 | 17.66 | 1,369,881 | +0.23(+1.35%) |
Jan 04, 2008 | 17.93 | 18.02 | 17.35 | 17.42 | 1,250,913 | -0.71(-3.92%) |
Jan 03, 2008 | 18.85 | 18.98 | 18.09 | 18.13 | 958,183 | -0.61(-3.24%) |
Jan 02, 2008 | 19.33 | 19.36 | 18.53 | 18.74 | 656,991 | -0.67(-3.44%) |
Jan 01, 2008 | 19.42 | 19.71 | 19.18 | 19.41 | 553,028 | +0.00(+0.00%) |
Dec 31, 2007 | 19.42 | 19.71 | 19.18 | 19.41 | 553,028 | -0.07(-0.38%) |
Dec 28, 2007 | 19.91 | 20.16 | 19.48 | 19.48 | 270,324 | -0.25(-1.26%) |
Dec 27, 2007 | 20.96 | 20.96 | 19.73 | 19.73 | 530,909 | -1.26(-6.00%) |
Dec 26, 2007 | 20.64 | 21.14 | 20.64 | 20.99 | 569,217 | +0.16(+0.77%) |
Dec 24, 2007 | 20.27 | 20.87 | 20.27 | 20.83 | 248,005 | +0.48(+2.34%) |
Dec 21, 2007 | 20.13 | 20.39 | 19.88 | 20.35 | 1,470,350 | +0.65(+3.31%) |
Dec 20, 2007 | 19.43 | 19.70 | 18.98 | 19.70 | 726,744 | +0.39(+2.01%) |
Dec 19, 2007 | 19.69 | 19.79 | 19.12 | 19.31 | 626,328 | -0.45(-2.30%) |
Dec 18, 2007 | 19.46 | 19.95 | 19.26 | 19.77 | 816,527 | +0.53(+2.74%) |
Dec 17, 2007 | 19.33 | 19.68 | 19.13 | 19.24 | 590,502 | -0.21(-1.09%) |
Dec 14, 2007 | 19.64 | 19.95 | 19.44 | 19.45 | 498,968 | -0.40(-1.99%) |
Dec 13, 2007 | 20.29 | 20.29 | 19.67 | 19.85 | 1,035,119 | -0.55(-2.69%) |
Dec 12, 2007 | 21.17 | 21.68 | 20.15 | 20.40 | 982,367 | -0.53(-2.55%) |
Dec 11, 2007 | 22.57 | 22.60 | 20.73 | 20.93 | 1,050,830 | -1.54(-6.85%) |
Dec 10, 2007 | 22.00 | 22.60 | 21.91 | 22.47 | 281,347 | +0.49(+2.23%) |
Dec 07, 2007 | 22.34 | 22.62 | 21.79 | 21.98 | 463,229 | -0.32(-1.45%) |
Dec 06, 2007 | 21.22 | 22.30 | 21.18 | 22.30 | 641,466 | +1.03(+4.86%) |
Dec 05, 2007 | 20.87 | 21.31 | 20.82 | 21.27 | 410,632 | +0.53(+2.54%) |
Dec 04, 2007 | 20.87 | 20.94 | 20.52 | 20.74 | 425,162 | -0.29(-1.39%) |
Dec 03, 2007 | 21.32 | 21.43 | 20.83 | 21.04 | 488,715 | -0.20(-0.93%) |
Nov 30, 2007 | 21.25 | 21.94 | 21.13 | 21.23 | 872,133 | +0.51(+2.48%) |
Nov 29, 2007 | 20.76 | 20.78 | 20.35 | 20.72 | 710,512 | -0.12(-0.60%) |
Nov 28, 2007 | 20.41 | 21.02 | 20.05 | 20.84 | 1,105,478 | +0.73(+3.61%) |
Nov 27, 2007 | 19.58 | 20.26 | 19.49 | 20.12 | 805,355 | +0.67(+3.47%) |
Nov 26, 2007 | 20.66 | 20.85 | 19.42 | 19.45 | 552,547 | -1.30(-6.29%) |
Nov 23, 2007 | 20.30 | 21.04 | 20.30 | 20.75 | 325,952 | +0.70(+3.47%) |
Nov 21, 2007 | 19.88 | 20.87 | 19.67 | 20.05 | 1,887,309 | +0.07(+0.37%) |
Nov 20, 2007 | 20.02 | 20.37 | 19.46 | 19.98 | 836,271 | -0.12(-0.62%) |
Nov 19, 2007 | 20.63 | 20.71 | 20.05 | 20.10 | 967,786 | -0.76(-3.65%) |
Nov 16, 2007 | 21.06 | 21.14 | 20.51 | 20.87 | 646,387 | -0.15(-0.73%) |
Nov 15, 2007 | 21.63 | 21.75 | 20.83 | 21.02 | 578,980 | -0.73(-3.34%) |
Nov 14, 2007 | 22.43 | 22.63 | 21.64 | 21.75 | 569,514 | -0.56(-2.53%) |
Nov 13, 2007 | 21.42 | 22.43 | 21.37 | 22.31 | 569,400 | +1.00(+4.67%) |
Nov 12, 2007 | 21.01 | 21.80 | 20.83 | 21.31 | 531,885 | +0.20(+0.94%) |
Nov 09, 2007 | 20.53 | 21.44 | 20.19 | 21.12 | 646,681 | +0.40(+1.91%) |
Nov 08, 2007 | 20.19 | 20.77 | 19.80 | 20.72 | 845,529 | +0.73(+3.67%) |
Nov 07, 2007 | 20.93 | 20.93 | 19.98 | 19.99 | 462,095 | -1.08(-5.11%) |
Nov 06, 2007 | 20.94 | 21.13 | 20.44 | 21.06 | 687,164 | +0.22(+1.05%) |
Nov 05, 2007 | 20.52 | 20.98 | 20.44 | 20.84 | 518,739 | +0.01(+0.04%) |
Nov 02, 2007 | 21.76 | 21.76 | 20.59 | 20.84 | 1,038,688 | -0.74(-3.43%) |
Nov 01, 2007 | 22.80 | 22.80 | 21.55 | 21.58 | 653,588 | -1.11(-4.91%) |
Oct 31, 2007 | 22.46 | 22.97 | 22.09 | 22.69 | 771,748 | +0.45(+2.01%) |
Oct 30, 2007 | 21.92 | 22.38 | 21.78 | 22.24 | 584,158 | +0.30(+1.37%) |
Oct 29, 2007 | 22.00 | 22.20 | 21.80 | 21.94 | 575,800 | -0.01(-0.07%) |
Oct 26, 2007 | 21.41 | 21.98 | 20.79 | 21.96 | 880,142 | +0.91(+4.32%) |
Oct 25, 2007 | 20.88 | 21.65 | 20.72 | 21.05 | 779,605 | +0.49(+2.39%) |
Oct 24, 2007 | 20.27 | 20.62 | 19.78 | 20.56 | 842,557 | +0.10(+0.50%) |
Oct 23, 2007 | 20.27 | 20.52 | 19.81 | 20.46 | 756,684 | +0.32(+1.56%) |
Oct 22, 2007 | 20.90 | 20.96 | 19.78 | 20.14 | 958,129 | -1.37(-6.37%) |
Oct 19, 2007 | 22.20 | 22.20 | 21.46 | 21.51 | 564,735 | -0.70(-3.13%) |
Oct 18, 2007 | 22.38 | 22.41 | 21.90 | 22.21 | 322,067 | -0.19(-0.85%) |
Oct 17, 2007 | 22.56 | 23.07 | 22.00 | 22.40 | 416,117 | -0.16(-0.71%) |
Oct 16, 2007 | 23.25 | 23.37 | 22.54 | 22.56 | 424,006 | -0.64(-2.78%) |
Oct 15, 2007 | 23.72 | 23.95 | 22.99 | 23.20 | 420,883 | -0.60(-2.52%) |
Oct 12, 2007 | 24.02 | 24.37 | 23.77 | 23.80 | 213,511 | -0.22(-0.91%) |
Oct 11, 2007 | 24.19 | 24.49 | 23.78 | 24.02 | 338,151 | -0.06(-0.24%) |
Oct 10, 2007 | 24.40 | 24.49 | 24.02 | 24.08 | 300,307 | -0.40(-1.62%) |
Oct 09, 2007 | 24.65 | 24.75 | 24.16 | 24.48 | 504,127 | -0.14(-0.57%) |
Oct 08, 2007 | 24.54 | 29.69 | 24.35 | 24.62 | 1,131,175 | +0.16(+0.66%) |
Oct 05, 2007 | 24.54 | 24.73 | 24.16 | 24.46 | 378,123 | +0.16(+0.66%) |
Oct 04, 2007 | 24.32 | 24.50 | 24.17 | 24.30 | 153,248 | +0.14(+0.58%) |
Oct 03, 2007 | 24.38 | 24.54 | 24.08 | 24.16 | 202,932 | -0.40(-1.64%) |
Oct 02, 2007 | 24.16 | 24.61 | 24.15 | 24.56 | 173,485 | +0.29(+1.18%) |
Oct 01, 2007 | 23.57 | 24.27 | 23.46 | 24.27 | 282,110 | +0.67(+2.86%) |
Sep 28, 2007 | 24.06 | 24.09 | 23.48 | 23.60 | 444,720 | -0.53(-2.19%) |
Sep 27, 2007 | 24.29 | 24.40 | 23.89 | 24.13 | 266,851 | -0.03(-0.12%) |
Sep 26, 2007 | 24.08 | 24.42 | 23.89 | 24.16 | 181,033 | +0.25(+1.04%) |
Sep 25, 2007 | 23.96 | 23.96 | 23.24 | 23.91 | 320,187 | +0.27(+1.15%) |
Sep 24, 2007 | 24.13 | 24.20 | 23.56 | 23.64 | 208,526 | -0.45(-1.86%) |
Sep 21, 2007 | 24.36 | 24.36 | 23.89 | 24.08 | 912,331 | -0.05(-0.21%) |
Sep 20, 2007 | 24.28 | 24.53 | 23.92 | 24.13 | 232,757 | -0.22(-0.90%) |
Sep 19, 2007 | 24.39 | 24.66 | 24.19 | 24.35 | 440,428 | +0.16(+0.67%) |
Sep 18, 2007 | 22.98 | 24.19 | 22.82 | 24.19 | 498,890 | +1.36(+5.93%) |
Sep 17, 2007 | 22.93 | 23.03 | 22.77 | 22.84 | 730,020 | -0.17(-0.73%) |
Sep 14, 2007 | 22.90 | 23.05 | 22.71 | 23.01 | 432,350 | -0.04(-0.19%) |
Sep 13, 2007 | 23.24 | 23.45 | 22.83 | 23.05 | 403,338 | -0.04(-0.19%) |
Sep 12, 2007 | 23.42 | 23.42 | 22.90 | 23.09 | 418,788 | -0.34(-1.47%) |
Sep 11, 2007 | 23.15 | 23.53 | 22.89 | 23.44 | 254,067 | +0.39(+1.69%) |
Sep 10, 2007 | 23.44 | 23.61 | 22.63 | 23.05 | 266,665 | -0.25(-1.07%) |
Sep 07, 2007 | 23.60 | 23.74 | 23.22 | 23.30 | 363,182 | -0.53(-2.24%) |
Sep 06, 2007 | 23.68 | 23.94 | 23.55 | 23.83 | 186,401 | +0.19(+0.81%) |
Sep 05, 2007 | 24.02 | 24.22 | 23.59 | 23.64 | 279,942 | -0.47(-1.94%) |
Sep 04, 2007 | 23.70 | 24.32 | 23.70 | 24.11 | 192,072 | +0.29(+1.23%) |
Aug 31, 2007 | 24.10 | 24.32 | 23.57 | 23.82 | 541,970 | -0.05(-0.21%) |
Aug 30, 2007 | 24.11 | 24.49 | 23.61 | 23.87 | 612,551 | -0.48(-1.99%) |
Aug 29, 2007 | 23.69 | 24.36 | 23.54 | 24.35 | 345,707 | +0.76(+3.23%) |
Aug 28, 2007 | 24.04 | 24.04 | 23.59 | 23.59 | 451,217 | -0.66(-2.72%) |
Aug 27, 2007 | 24.67 | 24.67 | 24.16 | 24.25 | 332,113 | -0.39(-1.58%) |
Aug 24, 2007 | 24.24 | 24.67 | 23.85 | 24.64 | 531,701 | +0.39(+1.60%) |
Aug 23, 2007 | 25.18 | 25.51 | 24.21 | 24.25 | 882,634 | -1.55(-5.99%) |
Aug 22, 2007 | 25.33 | 26.24 | 25.13 | 25.80 | 908,883 | -0.27(-1.04%) |
Aug 21, 2007 | 25.77 | 26.35 | 25.56 | 26.07 | 373,877 | +0.22(+0.85%) |
Aug 20, 2007 | 26.01 | 26.27 | 25.46 | 25.85 | 599,974 | -0.15(-0.56%) |
Aug 17, 2007 | 25.57 | 26.36 | 25.37 | 26.00 | 1,415,856 | +1.30(+5.28%) |
Aug 16, 2007 | 23.42 | 25.20 | 23.37 | 24.69 | 1,324,313 | +1.22(+5.21%) |
Aug 15, 2007 | 23.34 | 24.85 | 23.34 | 23.47 | 682,261 | +0.07(+0.28%) |
Aug 14, 2007 | 23.89 | 24.16 | 23.37 | 23.40 | 644,232 | -0.59(-2.44%) |
Aug 13, 2007 | 24.98 | 25.23 | 23.62 | 23.99 | 697,498 | -0.81(-3.28%) |
Aug 10, 2007 | 25.61 | 25.63 | 24.35 | 24.80 | 1,217,438 | -1.25(-4.78%) |
Aug 09, 2007 | 24.67 | 26.43 | 24.67 | 26.05 | 1,394,638 | +0.89(+3.55%) |
Aug 08, 2007 | 24.08 | 25.50 | 24.08 | 25.15 | 1,094,672 | +1.25(+5.24%) |
Aug 07, 2007 | 23.12 | 24.22 | 22.87 | 23.90 | 955,096 | +0.70(+3.00%) |
Aug 06, 2007 | 21.96 | 23.30 | 21.81 | 23.20 | 767,128 | +1.32(+6.03%) |
Aug 03, 2007 | 22.09 | 22.79 | 21.89 | 21.89 | 593,212 | -0.86(-3.80%) |
Aug 02, 2007 | 22.57 | 22.90 | 22.35 | 22.75 | 527,570 | +0.28(+1.24%) |
Aug 01, 2007 | 22.28 | 22.74 | 21.79 | 22.47 | 955,466 | +0.04(+0.20%) |
Jul 31, 2007 | 23.17 | 23.29 | 22.43 | 22.43 | 519,647 | -0.59(-2.55%) |
Jul 30, 2007 | 22.42 | 23.28 | 22.10 | 23.01 | 726,517 | +0.59(+2.65%) |
Jul 27, 2007 | 22.53 | 23.04 | 22.06 | 22.42 | 778,384 | +0.37(+1.66%) |
Jul 26, 2007 | 22.12 | 22.28 | 21.75 | 22.05 | 651,006 | -0.36(-1.60%) |
Jul 25, 2007 | 22.22 | 22.55 | 21.99 | 22.41 | 631,259 | +0.34(+1.53%) |
Jul 24, 2007 | 23.01 | 23.01 | 22.00 | 22.08 | 743,697 | -1.03(-4.47%) |
Jul 23, 2007 | 23.39 | 23.65 | 23.08 | 23.11 | 383,315 | -0.23(-0.97%) |
Jul 20, 2007 | 24.05 | 24.11 | 23.10 | 23.34 | 608,425 | -0.77(-3.19%) |
Jul 19, 2007 | 24.03 | 24.42 | 23.95 | 24.11 | 410,034 | +0.11(+0.46%) |
Jul 18, 2007 | 24.33 | 24.33 | 23.75 | 24.00 | 413,764 | -0.40(-1.65%) |
Jul 17, 2007 | 24.38 | 24.63 | 24.28 | 24.40 | 190,412 | +0.04(+0.15%) |
Jul 16, 2007 | 24.52 | 24.62 | 24.27 | 24.36 | 180,676 | -0.18(-0.75%) |
Jul 13, 2007 | 24.76 | 24.79 | 24.53 | 24.54 | 178,749 | -0.18(-0.74%) |
Jul 12, 2007 | 24.30 | 24.73 | 24.25 | 24.73 | 292,346 | +0.51(+2.12%) |
Jul 11, 2007 | 24.25 | 24.39 | 24.13 | 24.21 | 386,871 | -0.01(-0.06%) |
Jul 10, 2007 | 24.76 | 24.76 | 24.23 | 24.23 | 381,909 | -0.56(-2.25%) |
Jul 09, 2007 | 25.06 | 25.09 | 24.76 | 24.79 | 268,987 | -0.32(-1.25%) |
Jul 06, 2007 | 24.88 | 25.20 | 24.78 | 25.10 | 189,648 | +0.16(+0.65%) |
Jul 05, 2007 | 24.97 | 25.04 | 24.74 | 24.94 | 121,595 | -0.10(-0.41%) |
Jul 03, 2007 | 24.86 | 25.06 | 24.75 | 25.04 | 102,196 | +0.15(+0.62%) |
Jul 02, 2007 | 24.73 | 24.95 | 24.66 | 24.89 | 171,660 | +0.32(+1.28%) |
Jun 29, 2007 | 25.05 | 25.12 | 24.56 | 24.57 | 303,597 | -0.37(-1.47%) |
Jun 28, 2007 | 24.90 | 25.19 | 24.65 | 24.94 | 185,842 | +0.07(+0.29%) |
Jun 27, 2007 | 24.38 | 24.90 | 24.36 | 24.87 | 206,194 | +0.34(+1.40%) |
Jun 26, 2007 | 24.54 | 24.72 | 24.38 | 24.52 | 283,865 | +0.06(+0.24%) |
Jun 25, 2007 | 24.52 | 24.92 | 24.46 | 24.46 | 340,554 | -0.11(-0.45%) |
Jun 22, 2007 | 24.72 | 24.76 | 24.46 | 24.57 | 774,867 | -0.26(-1.03%) |
Jun 21, 2007 | 24.80 | 24.93 | 24.53 | 24.83 | 275,579 | -0.02(-0.09%) |
Jun 20, 2007 | 25.23 | 25.23 | 24.84 | 24.85 | 437,709 | -0.28(-1.11%) |
Jun 19, 2007 | 25.00 | 25.22 | 24.87 | 25.13 | 232,298 | +0.05(+0.20%) |
Jun 18, 2007 | 25.03 | 25.19 | 24.82 | 25.08 | 212,644 | +0.06(+0.23%) |
Jun 15, 2007 | 24.87 | 25.12 | 24.74 | 25.02 | 656,905 | +0.45(+1.82%) |
Jun 14, 2007 | 24.76 | 24.90 | 24.53 | 24.57 | 257,002 | -0.18(-0.74%) |
Jun 13, 2007 | 24.52 | 24.82 | 24.35 | 24.76 | 350,768 | +0.29(+1.17%) |
Jun 12, 2007 | 24.71 | 24.93 | 24.46 | 24.47 | 604,358 | -0.39(-1.56%) |
Jun 11, 2007 | 24.76 | 24.86 | 24.49 | 24.86 | 440,552 | -0.01(-0.03%) |
Jun 08, 2007 | 24.35 | 24.88 | 24.34 | 24.87 | 255,637 | +0.44(+1.80%) |
Jun 07, 2007 | 24.68 | 24.75 | 24.40 | 24.43 | 392,540 | -0.36(-1.45%) |
Jun 06, 2007 | 24.83 | 24.93 | 24.68 | 24.79 | 309,796 | -0.19(-0.76%) |
Jun 05, 2007 | 25.04 | 25.13 | 24.84 | 24.98 | 311,948 | -0.24(-0.96%) |
Jun 04, 2007 | 25.09 | 25.26 | 24.93 | 25.22 | 293,953 | +0.07(+0.26%) |