Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.80 | 16.99 | 16.58 | 16.63 | 188,984 | -0.20(-1.20%) |
May 29, 2008 | 16.64 | 17.11 | 16.61 | 16.83 | 745,064 | +0.05(+0.29%) |
May 28, 2008 | 17.07 | 17.18 | 16.50 | 16.78 | 508,836 | -0.13(-0.74%) |
May 27, 2008 | 16.42 | 17.02 | 16.36 | 16.91 | 682,771 | +0.53(+3.23%) |
May 26, 2008 | 16.43 | 16.61 | 16.13 | 16.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.43 | 16.61 | 16.13 | 16.38 | 1,043,897 | -0.32(-1.90%) |
May 22, 2008 | 17.08 | 17.16 | 16.56 | 16.70 | 717,953 | -0.16(-0.97%) |
May 21, 2008 | 17.67 | 17.71 | 16.73 | 16.86 | 1,081,749 | -0.73(-4.16%) |
May 20, 2008 | 18.15 | 18.17 | 17.45 | 17.59 | 779,833 | -0.63(-3.44%) |
May 19, 2008 | 18.71 | 18.78 | 18.07 | 18.22 | 512,404 | -0.51(-2.72%) |
May 16, 2008 | 19.39 | 19.40 | 18.43 | 18.73 | 739,161 | -0.22(-1.15%) |
May 15, 2008 | 18.83 | 19.04 | 18.40 | 18.95 | 765,520 | +0.41(+2.21%) |
May 14, 2008 | 18.21 | 18.76 | 18.15 | 18.54 | 466,972 | +0.42(+2.34%) |
May 13, 2008 | 18.19 | 18.30 | 17.82 | 18.11 | 592,641 | -0.06(-0.32%) |
May 12, 2008 | 18.18 | 18.45 | 17.89 | 18.17 | 410,797 | +0.01(+0.07%) |
May 09, 2008 | 18.30 | 18.64 | 17.99 | 18.16 | 539,518 | -0.26(-1.43%) |
May 08, 2008 | 19.37 | 19.37 | 18.30 | 18.42 | 1,314,028 | -0.84(-4.35%) |
May 07, 2008 | 20.08 | 20.25 | 19.23 | 19.26 | 1,088,118 | -0.93(-4.63%) |
May 06, 2008 | 19.73 | 20.23 | 19.37 | 20.19 | 433,234 | +0.30(+1.53%) |
May 05, 2008 | 19.80 | 20.17 | 19.74 | 19.89 | 492,643 | +0.01(+0.07%) |
May 02, 2008 | 20.36 | 20.52 | 19.82 | 19.88 | 911,019 | -0.24(-1.20%) |
May 01, 2008 | 19.36 | 20.39 | 19.22 | 20.12 | 992,760 | +0.72(+3.72%) |
Apr 30, 2008 | 20.29 | 20.37 | 19.39 | 19.39 | 671,867 | -0.84(-4.14%) |
Apr 29, 2008 | 20.31 | 20.42 | 19.87 | 20.23 | 458,957 | -0.19(-0.94%) |
Apr 28, 2008 | 20.01 | 20.61 | 19.69 | 20.42 | 399,013 | +0.46(+2.32%) |
Apr 25, 2008 | 20.00 | 20.21 | 19.36 | 19.96 | 918,846 | +0.09(+0.44%) |
Apr 24, 2008 | 18.97 | 19.97 | 18.63 | 19.88 | 768,316 | +0.91(+4.77%) |
Apr 23, 2008 | 19.70 | 19.70 | 18.69 | 18.97 | 1,080,384 | -0.64(-3.24%) |
Apr 22, 2008 | 19.83 | 20.20 | 19.43 | 19.61 | 1,798,970 | -0.44(-2.21%) |
Apr 21, 2008 | 20.17 | 20.18 | 19.70 | 20.05 | 1,536,416 | -0.26(-1.28%) |
Apr 18, 2008 | 20.70 | 20.80 | 20.14 | 20.31 | 1,551,938 | +0.16(+0.81%) |
Apr 17, 2008 | 20.24 | 20.29 | 19.67 | 20.14 | 934,797 | -0.17(-0.85%) |
Apr 16, 2008 | 19.63 | 20.32 | 19.48 | 20.32 | 1,343,299 | +0.89(+4.56%) |
Apr 15, 2008 | 19.13 | 19.47 | 18.78 | 19.43 | 1,063,026 | +0.40(+2.13%) |
Apr 14, 2008 | 19.61 | 19.61 | 18.82 | 19.03 | 860,463 | -0.59(-2.99%) |
Apr 11, 2008 | 19.72 | 20.19 | 19.32 | 19.62 | 861,143 | -0.47(-2.35%) |
Apr 10, 2008 | 19.42 | 20.44 | 19.42 | 20.09 | 2,525,015 | +0.63(+3.22%) |
Apr 09, 2008 | 20.54 | 20.70 | 19.37 | 19.46 | 2,042,197 | -1.04(-5.07%) |
Apr 08, 2008 | 20.94 | 21.40 | 20.09 | 20.50 | 2,174,731 | -0.72(-3.40%) |
Apr 07, 2008 | 21.74 | 22.14 | 21.14 | 21.22 | 3,680,887 | -0.07(-0.32%) |
Apr 04, 2008 | 21.67 | 21.67 | 20.90 | 21.29 | 2,672,983 | -0.25(-1.16%) |
Apr 03, 2008 | 20.88 | 21.60 | 20.25 | 21.54 | 2,031,607 | +0.67(+3.20%) |
Apr 02, 2008 | 20.88 | 21.47 | 20.68 | 20.87 | 3,521,020 | +0.66(+3.27%) |
Apr 01, 2008 | 19.91 | 20.71 | 19.62 | 20.21 | 1,960,649 | +0.87(+4.48%) |
Mar 31, 2008 | 18.77 | 19.63 | 18.55 | 19.35 | 915,041 | +0.64(+3.40%) |
Mar 28, 2008 | 19.08 | 19.19 | 18.61 | 18.71 | 803,135 | -0.46(-2.41%) |
Mar 27, 2008 | 19.34 | 19.86 | 18.74 | 19.17 | 1,398,242 | +0.36(+1.89%) |
Mar 26, 2008 | 20.21 | 20.21 | 18.78 | 18.82 | 2,582,929 | -1.36(-6.73%) |
Mar 25, 2008 | 20.65 | 20.65 | 19.84 | 20.17 | 1,277,072 | -0.08(-0.38%) |
Mar 24, 2008 | 19.67 | 20.87 | 19.26 | 20.25 | 3,585,076 | +1.12(+5.84%) |
Mar 21, 2008 | 18.09 | 19.50 | 18.02 | 19.13 | 1,010,764 | +0.00(+0.00%) |
Mar 20, 2008 | 18.09 | 19.50 | 18.02 | 19.13 | 1,010,764 | +1.17(+6.54%) |
Mar 19, 2008 | 18.00 | 18.82 | 17.96 | 17.96 | 1,312,437 | +0.00(+0.00%) |
Mar 18, 2008 | 17.09 | 18.20 | 17.07 | 17.96 | 1,048,628 | +1.47(+8.94%) |
Mar 17, 2008 | 16.65 | 17.18 | 16.08 | 16.49 | 901,644 | -0.50(-2.95%) |
Mar 14, 2008 | 18.33 | 18.33 | 16.62 | 16.99 | 976,647 | -0.71(-4.03%) |
Mar 13, 2008 | 16.18 | 17.81 | 15.98 | 17.70 | 849,481 | +1.17(+7.05%) |
Mar 12, 2008 | 17.20 | 17.43 | 16.51 | 16.53 | 589,045 | -0.56(-3.27%) |
Mar 11, 2008 | 16.41 | 17.14 | 15.96 | 17.09 | 1,763,032 | +1.37(+8.70%) |
Mar 10, 2008 | 16.34 | 16.66 | 15.70 | 15.72 | 665,418 | -0.42(-2.62%) |
Mar 07, 2008 | 16.07 | 16.75 | 15.71 | 16.15 | 877,612 | -0.19(-1.18%) |
Mar 06, 2008 | 17.18 | 17.30 | 16.16 | 16.34 | 2,006,787 | -1.09(-6.24%) |
Mar 05, 2008 | 17.81 | 17.99 | 17.18 | 17.43 | 708,612 | -0.11(-0.60%) |
Mar 04, 2008 | 16.76 | 17.68 | 16.37 | 17.54 | 936,502 | +0.48(+2.82%) |
Mar 03, 2008 | 17.80 | 17.80 | 16.78 | 17.05 | 836,509 | -0.76(-4.27%) |
Feb 29, 2008 | 18.68 | 18.81 | 17.62 | 17.81 | 1,537,003 | -1.24(-6.52%) |
Feb 28, 2008 | 19.92 | 19.92 | 18.97 | 19.06 | 746,561 | -1.03(-5.12%) |
Feb 27, 2008 | 19.69 | 20.56 | 19.47 | 20.08 | 608,223 | +0.28(+1.40%) |
Feb 26, 2008 | 18.67 | 20.23 | 18.48 | 19.81 | 1,438,493 | +1.19(+6.41%) |
Feb 25, 2008 | 18.10 | 18.61 | 17.77 | 18.61 | 595,273 | +0.65(+3.65%) |
Feb 22, 2008 | 17.98 | 18.05 | 17.42 | 17.96 | 471,954 | +0.02(+0.11%) |
Feb 21, 2008 | 18.70 | 18.99 | 17.87 | 17.94 | 464,414 | -0.49(-2.66%) |
Feb 20, 2008 | 17.68 | 18.49 | 17.45 | 18.43 | 874,647 | +0.76(+4.30%) |
Feb 19, 2008 | 17.56 | 18.04 | 17.56 | 17.67 | 926,361 | +0.14(+0.82%) |
Feb 18, 2008 | 18.25 | 18.26 | 17.26 | 17.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.25 | 18.26 | 17.26 | 17.53 | 825,830 | -0.74(-4.06%) |
Feb 14, 2008 | 19.09 | 19.09 | 18.12 | 18.27 | 567,104 | -0.53(-2.82%) |
Feb 13, 2008 | 18.56 | 18.87 | 18.24 | 18.80 | 461,182 | +0.41(+2.23%) |
Feb 12, 2008 | 18.98 | 19.11 | 18.14 | 18.39 | 755,868 | -0.14(-0.76%) |
Feb 11, 2008 | 18.18 | 18.90 | 17.59 | 18.53 | 531,560 | +0.38(+2.07%) |
Feb 08, 2008 | 18.40 | 18.63 | 17.62 | 18.15 | 917,734 | -0.25(-1.36%) |
Feb 07, 2008 | 18.06 | 19.36 | 18.06 | 18.40 | 1,007,620 | +0.05(+0.26%) |
Feb 06, 2008 | 19.12 | 19.43 | 18.27 | 18.35 | 1,418,354 | -0.62(-3.25%) |
Feb 05, 2008 | 19.31 | 20.47 | 18.97 | 18.97 | 1,468,589 | -0.54(-2.76%) |
Feb 04, 2008 | 20.79 | 20.84 | 19.24 | 19.51 | 1,487,838 | -1.26(-6.07%) |
Feb 01, 2008 | 20.15 | 20.95 | 19.47 | 20.77 | 1,351,167 | +0.63(+3.11%) |
Jan 31, 2008 | 17.83 | 20.41 | 17.58 | 20.14 | 1,854,609 | +1.90(+10.40%) |
Jan 30, 2008 | 19.10 | 19.26 | 18.21 | 18.25 | 2,063,460 | -0.94(-4.92%) |
Jan 29, 2008 | 18.48 | 19.40 | 18.02 | 19.19 | 2,043,524 | +0.86(+4.67%) |
Jan 28, 2008 | 17.35 | 18.34 | 16.19 | 18.33 | 615,578 | +1.01(+5.84%) |
Jan 25, 2008 | 17.81 | 18.49 | 17.11 | 17.32 | 777,493 | -0.10(-0.55%) |
Jan 24, 2008 | 17.54 | 17.96 | 16.78 | 17.42 | 1,383,486 | +0.11(+0.61%) |
Jan 23, 2008 | 15.05 | 17.32 | 14.83 | 17.31 | 1,699,642 | +2.06(+13.51%) |
Jan 22, 2008 | 13.59 | 15.41 | 13.58 | 15.25 | 1,877,593 | +0.91(+6.31%) |
Jan 21, 2008 | 14.54 | 14.64 | 14.06 | 14.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.54 | 14.64 | 14.06 | 14.35 | 293,311 | +0.03(+0.20%) |
Jan 17, 2008 | 14.30 | 14.64 | 14.10 | 14.32 | 479,494 | +0.17(+1.23%) |
Jan 16, 2008 | 13.70 | 14.57 | 13.53 | 14.15 | 534,013 | +0.49(+3.60%) |
Jan 15, 2008 | 14.25 | 14.25 | 13.55 | 13.65 | 396,074 | -0.74(-5.15%) |
Jan 14, 2008 | 14.06 | 14.41 | 13.56 | 14.40 | 289,502 | +0.47(+3.39%) |
Jan 11, 2008 | 13.96 | 14.25 | 13.51 | 13.92 | 416,168 | -0.13(-0.96%) |
Jan 10, 2008 | 13.34 | 14.42 | 13.28 | 14.06 | 507,339 | +0.55(+4.06%) |
Jan 09, 2008 | 13.62 | 13.77 | 12.91 | 13.51 | 686,775 | -0.23(-1.68%) |
Jan 08, 2008 | 14.66 | 14.84 | 13.72 | 13.74 | 454,477 | -0.83(-5.68%) |
Jan 07, 2008 | 14.74 | 14.90 | 14.29 | 14.57 | 947,111 | -0.16(-1.11%) |
Jan 04, 2008 | 15.41 | 15.49 | 13.96 | 14.73 | 836,178 | -0.91(-5.79%) |
Jan 03, 2008 | 16.37 | 16.42 | 15.63 | 15.64 | 441,170 | -0.67(-4.13%) |
Jan 02, 2008 | 17.09 | 17.09 | 16.26 | 16.31 | 328,104 | -0.66(-3.91%) |
Jan 01, 2008 | 16.42 | 17.12 | 16.12 | 16.98 | 724,245 | +0.00(+0.00%) |
Dec 31, 2007 | 16.42 | 17.12 | 16.12 | 16.98 | 724,245 | +0.37(+2.20%) |
Dec 28, 2007 | 17.08 | 17.08 | 16.53 | 16.61 | 262,776 | -0.36(-2.10%) |
Dec 27, 2007 | 17.36 | 17.50 | 16.95 | 16.97 | 226,354 | -0.65(-3.72%) |
Dec 26, 2007 | 17.62 | 17.73 | 17.40 | 17.62 | 426,297 | -0.11(-0.63%) |
Dec 24, 2007 | 17.55 | 17.75 | 17.33 | 17.73 | 163,872 | +0.30(+1.74%) |
Dec 21, 2007 | 17.16 | 17.48 | 16.91 | 17.43 | 191,184 | +0.35(+2.03%) |
Dec 20, 2007 | 17.37 | 17.37 | 16.57 | 17.08 | 285,686 | -0.09(-0.50%) |
Dec 19, 2007 | 17.24 | 17.46 | 16.92 | 17.17 | 296,175 | -0.13(-0.78%) |
Dec 18, 2007 | 17.14 | 17.81 | 16.86 | 17.30 | 467,317 | +0.45(+2.69%) |
Dec 17, 2007 | 17.25 | 17.47 | 16.85 | 16.85 | 208,839 | -0.37(-2.13%) |
Dec 14, 2007 | 17.35 | 17.64 | 17.09 | 17.22 | 253,390 | -0.25(-1.43%) |
Dec 13, 2007 | 17.37 | 17.54 | 17.02 | 17.47 | 287,140 | +0.10(+0.55%) |
Dec 12, 2007 | 18.09 | 18.54 | 17.16 | 17.37 | 677,506 | -0.06(-0.33%) |
Dec 11, 2007 | 19.17 | 19.42 | 17.28 | 17.43 | 940,970 | -1.68(-8.77%) |
Dec 10, 2007 | 18.48 | 19.15 | 18.17 | 19.10 | 347,894 | +0.81(+4.42%) |
Dec 07, 2007 | 18.67 | 18.74 | 18.08 | 18.30 | 594,959 | -0.11(-0.61%) |
Dec 06, 2007 | 16.57 | 18.44 | 16.26 | 18.41 | 680,321 | +1.91(+11.60%) |
Dec 05, 2007 | 16.51 | 16.57 | 16.23 | 16.50 | 201,777 | +0.41(+2.58%) |
Dec 04, 2007 | 16.12 | 16.49 | 16.06 | 16.08 | 145,076 | -0.40(-2.45%) |
Dec 03, 2007 | 16.61 | 16.76 | 16.19 | 16.49 | 345,861 | -0.03(-0.17%) |
Nov 30, 2007 | 16.27 | 16.76 | 16.27 | 16.51 | 574,584 | +0.84(+5.34%) |
Nov 29, 2007 | 16.11 | 16.11 | 15.48 | 15.68 | 466,279 | -0.27(-1.69%) |
Nov 28, 2007 | 15.10 | 15.96 | 15.10 | 15.95 | 712,116 | +0.91(+6.07%) |
Nov 27, 2007 | 15.21 | 15.60 | 14.81 | 15.03 | 483,785 | -0.08(-0.56%) |
Nov 26, 2007 | 16.07 | 16.22 | 15.10 | 15.12 | 580,720 | -1.16(-7.10%) |
Nov 23, 2007 | 16.47 | 16.47 | 16.02 | 16.27 | 175,711 | +0.46(+2.92%) |
Nov 21, 2007 | 16.51 | 16.51 | 15.81 | 15.81 | 507,039 | -0.76(-4.59%) |
Nov 20, 2007 | 17.44 | 17.44 | 16.06 | 16.57 | 714,944 | -0.61(-3.53%) |
Nov 19, 2007 | 17.84 | 17.90 | 17.09 | 17.18 | 734,208 | -0.84(-4.65%) |
Nov 16, 2007 | 18.54 | 18.54 | 17.86 | 18.02 | 290,464 | -0.45(-2.45%) |
Nov 15, 2007 | 19.04 | 19.10 | 18.39 | 18.47 | 303,133 | -0.50(-2.64%) |
Nov 14, 2007 | 19.50 | 19.73 | 18.93 | 18.97 | 204,191 | -0.20(-1.05%) |
Nov 13, 2007 | 18.54 | 19.28 | 18.54 | 19.17 | 260,295 | +0.76(+4.13%) |
Nov 12, 2007 | 18.58 | 19.04 | 18.28 | 18.41 | 217,017 | +0.03(+0.16%) |
Nov 09, 2007 | 17.81 | 18.55 | 17.69 | 18.38 | 485,925 | +0.13(+0.74%) |
Nov 08, 2007 | 18.44 | 18.78 | 17.76 | 18.25 | 544,580 | -0.24(-1.30%) |
Nov 07, 2007 | 19.21 | 19.21 | 18.49 | 18.49 | 348,416 | -0.73(-3.81%) |
Nov 06, 2007 | 18.95 | 19.22 | 18.54 | 19.22 | 482,894 | +0.41(+2.20%) |
Nov 05, 2007 | 18.54 | 19.01 | 18.54 | 18.81 | 402,133 | -0.17(-0.91%) |
Nov 02, 2007 | 19.46 | 19.71 | 18.59 | 18.98 | 438,551 | -0.19(-1.00%) |
Nov 01, 2007 | 19.77 | 19.79 | 19.08 | 19.17 | 1,025,918 | -0.94(-4.69%) |
Oct 31, 2007 | 20.81 | 20.97 | 20.03 | 20.12 | 2,032,312 | -0.52(-2.52%) |
Oct 30, 2007 | 20.32 | 20.71 | 20.05 | 20.64 | 265,332 | +0.14(+0.71%) |
Oct 29, 2007 | 20.89 | 20.89 | 20.16 | 20.49 | 460,567 | -0.22(-1.07%) |
Oct 26, 2007 | 20.46 | 20.92 | 20.20 | 20.71 | 2,190,785 | +0.78(+3.91%) |
Oct 25, 2007 | 19.75 | 20.37 | 19.53 | 19.93 | 448,728 | +0.13(+0.68%) |
Oct 24, 2007 | 19.37 | 19.80 | 18.92 | 19.80 | 393,377 | +0.29(+1.48%) |
Oct 23, 2007 | 19.94 | 20.13 | 19.28 | 19.51 | 417,340 | -0.11(-0.54%) |
Oct 22, 2007 | 18.37 | 19.91 | 18.37 | 19.62 | 412,797 | +0.93(+5.00%) |
Oct 19, 2007 | 18.71 | 18.95 | 18.58 | 18.68 | 459,736 | -0.17(-0.92%) |
Oct 18, 2007 | 18.81 | 19.02 | 18.44 | 18.85 | 400,335 | -0.16(-0.86%) |
Oct 17, 2007 | 19.60 | 19.73 | 18.68 | 19.02 | 722,680 | -0.23(-1.20%) |
Oct 16, 2007 | 19.79 | 19.79 | 19.25 | 19.25 | 843,404 | -0.78(-3.89%) |
Oct 15, 2007 | 20.53 | 21.01 | 19.87 | 20.03 | 913,138 | -0.89(-4.24%) |
Oct 12, 2007 | 21.18 | 21.25 | 20.74 | 20.92 | 400,958 | -0.58(-2.69%) |
Oct 11, 2007 | 21.67 | 21.92 | 21.32 | 21.49 | 523,291 | +0.15(+0.72%) |
Oct 10, 2007 | 21.32 | 21.58 | 21.25 | 21.34 | 615,820 | +0.18(+0.87%) |
Oct 09, 2007 | 21.14 | 21.29 | 20.85 | 21.16 | 294,306 | +0.11(+0.50%) |
Oct 08, 2007 | 21.89 | 21.89 | 21.05 | 21.05 | 346,438 | -0.89(-4.04%) |
Oct 05, 2007 | 21.79 | 22.10 | 21.38 | 21.94 | 673,664 | +0.75(+3.55%) |
Oct 04, 2007 | 21.50 | 21.52 | 20.78 | 21.18 | 447,690 | -0.50(-2.31%) |
Oct 03, 2007 | 21.09 | 22.13 | 20.94 | 21.69 | 1,096,638 | +0.64(+3.02%) |
Oct 02, 2007 | 20.32 | 21.43 | 20.22 | 21.05 | 1,182,209 | +1.07(+5.35%) |
Oct 01, 2007 | 19.50 | 20.11 | 18.94 | 19.98 | 715,411 | +0.85(+4.43%) |
Sep 28, 2007 | 19.55 | 19.55 | 19.07 | 19.13 | 375,100 | -0.27(-1.39%) |
Sep 27, 2007 | 19.18 | 19.60 | 18.94 | 19.40 | 535,961 | +0.24(+1.26%) |
Sep 26, 2007 | 19.74 | 19.79 | 19.07 | 19.16 | 524,070 | -0.56(-2.83%) |
Sep 25, 2007 | 20.03 | 20.03 | 19.48 | 19.72 | 814,898 | -0.79(-3.85%) |
Sep 24, 2007 | 21.76 | 21.83 | 20.29 | 20.51 | 1,248,465 | -1.06(-4.91%) |
Sep 21, 2007 | 21.83 | 22.04 | 21.06 | 21.57 | 155,564 | -0.02(-0.09%) |
Sep 20, 2007 | 22.34 | 22.51 | 21.44 | 21.59 | 410,097 | -1.02(-4.51%) |
Sep 19, 2007 | 23.54 | 24.27 | 22.36 | 22.61 | 1,733,021 | -0.44(-1.92%) |
Sep 18, 2007 | 21.94 | 23.11 | 21.41 | 23.05 | 1,315,343 | +1.48(+6.87%) |
Sep 17, 2007 | 21.36 | 21.74 | 21.27 | 21.57 | 370,634 | +0.31(+1.45%) |
Sep 14, 2007 | 20.42 | 21.32 | 20.34 | 21.26 | 2,086,210 | +0.58(+2.79%) |
Sep 13, 2007 | 20.64 | 20.95 | 20.58 | 20.68 | 312,583 | +0.10(+0.47%) |
Sep 12, 2007 | 20.80 | 21.00 | 20.59 | 20.59 | 152,241 | -0.16(-0.79%) |
Sep 11, 2007 | 20.81 | 21.03 | 20.63 | 20.75 | 341,453 | -0.02(-0.09%) |
Sep 10, 2007 | 21.45 | 21.46 | 20.69 | 20.77 | 139,468 | -0.40(-1.91%) |
Sep 07, 2007 | 21.42 | 21.48 | 21.11 | 21.18 | 389,950 | -0.81(-3.68%) |
Sep 06, 2007 | 22.32 | 22.32 | 21.71 | 21.98 | 177,788 | -0.18(-0.83%) |
Sep 05, 2007 | 22.84 | 22.84 | 22.11 | 22.17 | 110,286 | -1.09(-4.68%) |
Sep 04, 2007 | 22.77 | 23.52 | 22.51 | 23.26 | 267,928 | +0.49(+2.16%) |
Aug 31, 2007 | 23.01 | 23.57 | 22.34 | 22.76 | 225,558 | +0.56(+2.52%) |
Aug 30, 2007 | 21.96 | 22.45 | 21.87 | 22.21 | 544,477 | -0.05(-0.22%) |
Aug 29, 2007 | 21.80 | 22.33 | 21.45 | 22.25 | 224,520 | +0.58(+2.67%) |
Aug 28, 2007 | 22.36 | 22.36 | 21.58 | 21.68 | 514,464 | -1.07(-4.70%) |
Aug 27, 2007 | 23.59 | 23.86 | 22.73 | 22.74 | 434,397 | -0.85(-3.59%) |
Aug 24, 2007 | 23.49 | 23.67 | 23.25 | 23.59 | 171,557 | +0.13(+0.57%) |
Aug 23, 2007 | 23.93 | 24.22 | 23.39 | 23.46 | 197,208 | -0.27(-1.14%) |
Aug 22, 2007 | 24.08 | 24.26 | 23.37 | 23.73 | 189,211 | +0.16(+0.69%) |
Aug 21, 2007 | 23.27 | 23.75 | 23.11 | 23.56 | 168,649 | -0.14(-0.58%) |
Aug 20, 2007 | 24.17 | 24.17 | 23.33 | 23.70 | 372,192 | -0.31(-1.27%) |
Aug 17, 2007 | 25.11 | 25.16 | 23.27 | 24.01 | 1,301,739 | +0.52(+2.21%) |
Aug 16, 2007 | 22.18 | 23.72 | 21.45 | 23.49 | 466,902 | +0.68(+3.00%) |
Aug 15, 2007 | 23.39 | 23.82 | 22.80 | 22.80 | 489,645 | -1.03(-4.32%) |
Aug 14, 2007 | 24.75 | 24.87 | 23.76 | 23.83 | 402,516 | -0.98(-3.96%) |
Aug 13, 2007 | 26.85 | 26.94 | 24.82 | 24.82 | 171,349 | -1.57(-5.95%) |
Aug 10, 2007 | 27.14 | 27.52 | 26.38 | 26.38 | 831,410 | -1.27(-4.60%) |
Aug 09, 2007 | 26.56 | 28.23 | 26.48 | 27.66 | 1,826,381 | +0.16(+0.60%) |
Aug 08, 2007 | 26.00 | 28.45 | 26.00 | 27.49 | 2,245,202 | +1.92(+7.49%) |
Aug 07, 2007 | 24.07 | 25.84 | 23.96 | 25.58 | 1,157,390 | +1.32(+5.44%) |
Aug 06, 2007 | 24.38 | 24.41 | 22.99 | 24.26 | 512,699 | -0.06(-0.24%) |
Aug 03, 2007 | 24.53 | 25.84 | 24.26 | 24.31 | 128,771 | -1.52(-5.89%) |
Aug 02, 2007 | 25.40 | 26.09 | 25.34 | 25.84 | 1,203,810 | +0.73(+2.92%) |
Aug 01, 2007 | 25.44 | 25.76 | 23.16 | 25.10 | 1,085,734 | -0.47(-1.85%) |
Jul 31, 2007 | 26.53 | 26.61 | 25.58 | 25.58 | 549,981 | -0.55(-2.10%) |
Jul 30, 2007 | 26.14 | 26.27 | 25.63 | 26.12 | 179,969 | +0.06(+0.22%) |
Jul 27, 2007 | 26.34 | 26.76 | 25.89 | 26.07 | 376,138 | -0.17(-0.66%) |
Jul 26, 2007 | 26.47 | 26.51 | 25.67 | 26.24 | 731,507 | -0.84(-3.09%) |
Jul 25, 2007 | 27.38 | 27.75 | 26.75 | 27.08 | 451,325 | -0.12(-0.43%) |
Jul 24, 2007 | 27.68 | 28.00 | 27.03 | 27.19 | 387,354 | -1.16(-4.08%) |
Jul 23, 2007 | 29.32 | 29.49 | 28.30 | 28.35 | 1,241,403 | -0.98(-3.35%) |
Jul 20, 2007 | 29.90 | 29.90 | 28.86 | 29.33 | 1,166,113 | -0.71(-2.37%) |
Jul 19, 2007 | 30.09 | 30.37 | 30.03 | 30.04 | 506,883 | +0.19(+0.65%) |
Jul 18, 2007 | 29.65 | 30.02 | 29.31 | 29.85 | 171,453 | -0.05(-0.16%) |
Jul 17, 2007 | 30.09 | 30.29 | 29.90 | 29.90 | 81,001 | -0.30(-0.99%) |
Jul 16, 2007 | 30.51 | 31.78 | 29.98 | 30.20 | 432,216 | -0.42(-1.38%) |
Jul 13, 2007 | 29.46 | 30.71 | 29.46 | 30.62 | 255,155 | +1.15(+3.89%) |
Jul 12, 2007 | 29.23 | 29.49 | 28.93 | 29.48 | 343,738 | +0.41(+1.42%) |
Jul 11, 2007 | 28.89 | 29.17 | 28.65 | 29.06 | 304,691 | +0.10(+0.33%) |
Jul 10, 2007 | 29.70 | 29.70 | 28.94 | 28.97 | 359,003 | -0.94(-3.16%) |
Jul 09, 2007 | 30.40 | 30.49 | 29.91 | 29.91 | 157,122 | -0.65(-2.11%) |
Jul 06, 2007 | 29.63 | 30.69 | 29.52 | 30.55 | 202,296 | +0.87(+2.92%) |
Jul 05, 2007 | 29.86 | 29.90 | 29.53 | 29.69 | 107,586 | -0.09(-0.29%) |
Jul 03, 2007 | 30.24 | 30.41 | 29.74 | 29.77 | 538,661 | -0.32(-1.06%) |
Jul 02, 2007 | 30.12 | 30.21 | 29.83 | 30.09 | 504,910 | -0.06(-0.19%) |
Jun 29, 2007 | 30.64 | 30.75 | 30.00 | 30.15 | 180,176 | -0.42(-1.39%) |
Jun 28, 2007 | 30.87 | 30.87 | 30.48 | 30.57 | 624,959 | -0.64(-2.04%) |
Jun 27, 2007 | 30.33 | 31.21 | 30.17 | 31.21 | 716,449 | +0.78(+2.56%) |
Jun 26, 2007 | 31.02 | 31.25 | 30.43 | 30.43 | 916,254 | -0.71(-2.29%) |
Jun 25, 2007 | 31.68 | 31.71 | 31.01 | 31.14 | 295,344 | -0.57(-1.79%) |
Jun 22, 2007 | 31.96 | 31.97 | 31.50 | 31.71 | 101,667 | -0.50(-1.55%) |
Jun 21, 2007 | 32.09 | 32.21 | 31.63 | 32.21 | 193,988 | +0.07(+0.21%) |
Jun 20, 2007 | 32.81 | 32.83 | 32.13 | 32.14 | 112,571 | -0.56(-1.71%) |
Jun 19, 2007 | 32.71 | 32.78 | 32.33 | 32.70 | 92,009 | +0.06(+0.18%) |
Jun 18, 2007 | 32.98 | 33.10 | 32.61 | 32.64 | 72,486 | -0.37(-1.11%) |
Jun 15, 2007 | 33.40 | 33.51 | 33.01 | 33.01 | 97,721 | +0.09(+0.26%) |
Jun 14, 2007 | 32.95 | 33.12 | 32.84 | 32.92 | 98,863 | +0.08(+0.23%) |
Jun 13, 2007 | 32.89 | 32.89 | 32.36 | 32.85 | 328,057 | +0.28(+0.86%) |
Jun 12, 2007 | 33.39 | 33.39 | 32.54 | 32.57 | 90,244 | -0.91(-2.70%) |
Jun 11, 2007 | 33.56 | 33.68 | 33.21 | 33.47 | 75,809 | -0.54(-1.58%) |
Jun 08, 2007 | 33.13 | 34.01 | 32.93 | 34.01 | 203,127 | +0.87(+2.63%) |
Jun 07, 2007 | 34.14 | 34.26 | 33.13 | 33.13 | 327,433 | -1.39(-4.02%) |
Jun 06, 2007 | 34.92 | 34.95 | 34.52 | 34.52 | 92,217 | -0.80(-2.26%) |
Jun 05, 2007 | 35.82 | 35.88 | 35.21 | 35.32 | 606,474 | -0.59(-1.64%) |
Jun 04, 2007 | 35.57 | 35.93 | 35.16 | 35.91 | 508,337 | +0.57(+1.61%) |