Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 21.27 | 22.22 | 21.09 | 21.82 | 262,640 | +0.34(+1.58%) |
Jun 27, 2008 | 22.52 | 22.61 | 20.96 | 21.48 | 1,710,487 | -1.13(-5.00%) |
Jun 26, 2008 | 22.54 | 23.06 | 22.18 | 22.61 | 514,553 | -0.27(-1.18%) |
Jun 25, 2008 | 22.11 | 23.56 | 21.91 | 22.88 | 1,587,285 | +1.43(+6.67%) |
Jun 24, 2008 | 24.00 | 25.33 | 21.05 | 21.45 | 1,910,645 | -6.24(-22.54%) |
Jun 23, 2008 | 27.62 | 28.16 | 27.60 | 27.69 | 224,278 | -0.14(-0.50%) |
Jun 20, 2008 | 27.80 | 28.23 | 27.59 | 27.83 | 182,383 | -0.24(-0.86%) |
Jun 19, 2008 | 27.89 | 28.28 | 27.38 | 28.07 | 119,719 | +0.05(+0.18%) |
Jun 18, 2008 | 28.30 | 29.10 | 27.30 | 28.02 | 250,333 | -0.25(-0.88%) |
Jun 17, 2008 | 26.35 | 28.56 | 25.84 | 28.27 | 293,533 | +1.66(+6.24%) |
Jun 16, 2008 | 27.06 | 27.63 | 26.33 | 26.61 | 261,155 | -0.80(-2.92%) |
Jun 13, 2008 | 26.78 | 27.42 | 26.57 | 27.41 | 82,659 | +0.82(+3.08%) |
Jun 12, 2008 | 26.40 | 27.48 | 26.26 | 26.59 | 323,671 | +0.19(+0.72%) |
Jun 11, 2008 | 25.48 | 26.53 | 25.48 | 26.40 | 205,753 | +0.79(+3.08%) |
Jun 10, 2008 | 26.00 | 26.20 | 25.35 | 25.61 | 221,193 | -0.52(-1.99%) |
Jun 09, 2008 | 26.49 | 26.49 | 25.53 | 26.13 | 300,631 | -0.72(-2.68%) |
Jun 06, 2008 | 26.70 | 27.10 | 26.13 | 26.85 | 381,441 | -0.26(-0.96%) |
Jun 05, 2008 | 25.20 | 27.65 | 24.62 | 27.11 | 490,623 | +1.95(+7.75%) |
Jun 04, 2008 | 24.50 | 25.21 | 24.46 | 25.16 | 144,057 | +0.40(+1.62%) |
Jun 03, 2008 | 24.06 | 24.94 | 24.00 | 24.76 | 273,043 | +0.32(+1.31%) |
Jun 02, 2008 | 24.47 | 24.47 | 23.85 | 24.44 | 158,268 | -0.06(-0.24%) |
May 30, 2008 | 24.70 | 24.86 | 24.35 | 24.50 | 527,651 | -0.18(-0.73%) |
May 29, 2008 | 23.37 | 24.92 | 23.32 | 24.68 | 341,474 | +1.27(+5.43%) |
May 28, 2008 | 23.16 | 23.48 | 23.00 | 23.41 | 171,417 | +0.23(+0.99%) |
May 27, 2008 | 23.25 | 23.60 | 23.07 | 23.18 | 88,944 | -0.13(-0.56%) |
May 26, 2008 | 23.20 | 23.61 | 22.83 | 23.31 | 116,483 | +0.00(+0.00%) |
May 23, 2008 | 23.20 | 23.61 | 22.83 | 23.31 | 116,483 | +0.09(+0.39%) |
May 22, 2008 | 23.00 | 23.55 | 22.80 | 23.22 | 168,675 | +0.16(+0.69%) |
May 21, 2008 | 23.07 | 23.88 | 22.80 | 23.06 | 149,210 | -0.11(-0.47%) |
May 20, 2008 | 23.01 | 23.29 | 22.74 | 23.17 | 215,976 | -0.03(-0.13%) |
May 19, 2008 | 22.87 | 23.53 | 21.18 | 23.20 | 381,888 | +0.41(+1.80%) |
May 16, 2008 | 23.13 | 23.13 | 21.73 | 22.79 | 315,407 | -0.20(-0.87%) |
May 15, 2008 | 22.30 | 23.20 | 22.25 | 22.99 | 213,382 | +0.47(+2.09%) |
May 14, 2008 | 21.47 | 22.76 | 21.29 | 22.52 | 322,308 | +0.86(+3.97%) |
May 13, 2008 | 21.40 | 21.93 | 21.23 | 21.66 | 386,433 | +0.04(+0.19%) |
May 12, 2008 | 21.55 | 21.93 | 21.40 | 21.62 | 194,131 | +0.20(+0.93%) |
May 09, 2008 | 21.90 | 22.38 | 21.20 | 21.42 | 502,648 | -0.52(-2.37%) |
May 08, 2008 | 22.29 | 22.29 | 21.92 | 21.94 | 365,910 | -0.19(-0.86%) |
May 07, 2008 | 22.08 | 22.67 | 22.02 | 22.13 | 349,992 | +0.14(+0.64%) |
May 06, 2008 | 22.03 | 22.22 | 21.86 | 21.99 | 413,398 | -0.29(-1.30%) |
May 05, 2008 | 22.67 | 23.09 | 22.04 | 22.28 | 441,838 | -0.42(-1.85%) |
May 02, 2008 | 23.86 | 24.95 | 21.33 | 22.70 | 1,673,122 | +2.86(+14.42%) |
May 01, 2008 | 19.00 | 20.22 | 18.75 | 19.84 | 342,915 | +0.97(+5.14%) |
Apr 30, 2008 | 20.30 | 20.36 | 18.67 | 18.87 | 483,546 | -1.32(-6.54%) |
Apr 29, 2008 | 18.04 | 20.84 | 18.04 | 20.19 | 1,275,007 | +2.26(+12.60%) |
Apr 28, 2008 | 21.50 | 21.73 | 17.77 | 17.93 | 1,242,560 | -3.58(-16.64%) |
Apr 25, 2008 | 22.33 | 22.70 | 21.45 | 21.51 | 333,626 | -0.73(-3.28%) |
Apr 24, 2008 | 21.49 | 22.52 | 21.14 | 22.24 | 209,287 | +0.76(+3.54%) |
Apr 23, 2008 | 21.54 | 21.78 | 21.32 | 21.48 | 168,660 | -0.05(-0.23%) |
Apr 22, 2008 | 21.83 | 22.01 | 21.13 | 21.53 | 251,158 | -0.25(-1.15%) |
Apr 21, 2008 | 23.24 | 24.05 | 21.72 | 21.78 | 435,152 | -1.40(-6.04%) |
Apr 18, 2008 | 22.93 | 23.56 | 22.67 | 23.18 | 283,356 | -0.40(-1.70%) |
Apr 17, 2008 | 23.43 | 23.75 | 23.34 | 23.58 | 134,511 | +0.09(+0.38%) |
Apr 16, 2008 | 22.99 | 23.71 | 22.79 | 23.49 | 116,635 | +0.74(+3.25%) |
Apr 15, 2008 | 22.75 | 23.19 | 22.60 | 22.75 | 181,064 | -0.06(-0.26%) |
Apr 14, 2008 | 22.62 | 22.96 | 22.16 | 22.81 | 117,204 | +0.06(+0.26%) |
Apr 11, 2008 | 23.16 | 23.16 | 22.50 | 22.75 | 110,028 | -0.50(-2.15%) |
Apr 10, 2008 | 22.71 | 23.25 | 22.50 | 23.25 | 61,589 | +0.44(+1.93%) |
Apr 09, 2008 | 23.26 | 23.26 | 22.48 | 22.81 | 74,087 | -0.33(-1.43%) |
Apr 08, 2008 | 22.78 | 23.22 | 22.45 | 23.14 | 76,588 | +0.15(+0.65%) |
Apr 07, 2008 | 22.00 | 24.15 | 21.92 | 22.99 | 621,390 | +2.12(+10.16%) |
Apr 04, 2008 | 20.35 | 21.00 | 20.34 | 20.87 | 79,917 | +0.45(+2.20%) |
Apr 03, 2008 | 20.93 | 21.30 | 20.22 | 20.42 | 171,704 | -0.72(-3.41%) |
Apr 02, 2008 | 20.35 | 21.15 | 20.35 | 21.14 | 150,181 | +0.31(+1.49%) |
Apr 01, 2008 | 20.19 | 20.93 | 19.92 | 20.83 | 190,888 | +0.77(+3.84%) |
Mar 31, 2008 | 19.61 | 20.17 | 19.61 | 20.06 | 74,570 | +0.16(+0.80%) |
Mar 28, 2008 | 19.82 | 20.13 | 19.81 | 19.90 | 118,106 | +0.00(+0.00%) |
Mar 27, 2008 | 20.06 | 20.50 | 19.54 | 19.90 | 295,966 | +0.40(+2.05%) |
Mar 26, 2008 | 19.42 | 19.59 | 19.30 | 19.50 | 72,632 | +0.02(+0.10%) |
Mar 25, 2008 | 19.20 | 19.63 | 19.13 | 19.48 | 171,999 | +0.43(+2.26%) |
Mar 24, 2008 | 19.50 | 19.64 | 18.90 | 19.05 | 200,310 | -0.43(-2.21%) |
Mar 21, 2008 | 21.72 | 21.72 | 19.22 | 19.48 | 444,267 | +0.00(+0.00%) |
Mar 20, 2008 | 21.72 | 21.72 | 19.22 | 19.48 | 444,267 | -2.03(-9.44%) |
Mar 19, 2008 | 20.76 | 22.14 | 20.76 | 21.51 | 180,140 | +0.75(+3.61%) |
Mar 18, 2008 | 19.95 | 20.77 | 19.75 | 20.76 | 128,806 | +1.14(+5.81%) |
Mar 17, 2008 | 19.16 | 19.82 | 18.95 | 19.62 | 96,914 | -0.06(-0.30%) |
Mar 14, 2008 | 20.27 | 20.27 | 19.25 | 19.68 | 97,554 | -0.40(-1.99%) |
Mar 13, 2008 | 19.89 | 20.52 | 19.19 | 20.08 | 235,615 | -0.08(-0.40%) |
Mar 12, 2008 | 20.00 | 20.17 | 19.41 | 20.16 | 175,207 | +0.18(+0.90%) |
Mar 11, 2008 | 18.80 | 20.39 | 18.56 | 19.98 | 238,710 | +1.78(+9.78%) |
Mar 10, 2008 | 18.95 | 19.41 | 17.31 | 18.20 | 461,049 | -1.35(-6.91%) |
Mar 07, 2008 | 19.30 | 20.02 | 19.16 | 19.55 | 118,907 | +0.08(+0.41%) |
Mar 06, 2008 | 19.40 | 19.60 | 19.31 | 19.47 | 124,799 | +0.02(+0.10%) |
Mar 05, 2008 | 20.27 | 20.27 | 19.16 | 19.45 | 212,890 | -0.60(-2.99%) |
Mar 04, 2008 | 20.00 | 20.19 | 19.90 | 20.05 | 89,241 | +0.02(+0.10%) |
Mar 03, 2008 | 20.53 | 20.67 | 19.81 | 20.03 | 237,369 | -0.59(-2.86%) |
Feb 29, 2008 | 20.59 | 20.64 | 19.79 | 20.62 | 267,713 | +0.13(+0.63%) |
Feb 28, 2008 | 20.36 | 20.75 | 20.20 | 20.49 | 186,837 | +0.09(+0.44%) |
Feb 27, 2008 | 20.69 | 20.69 | 20.01 | 20.40 | 167,829 | -0.34(-1.64%) |
Feb 26, 2008 | 20.13 | 20.75 | 19.51 | 20.74 | 261,526 | +0.42(+2.07%) |
Feb 25, 2008 | 19.27 | 20.61 | 19.19 | 20.32 | 194,492 | +0.94(+4.85%) |
Feb 22, 2008 | 20.55 | 20.55 | 19.07 | 19.38 | 387,112 | -1.05(-5.14%) |
Feb 21, 2008 | 21.93 | 21.93 | 20.39 | 20.43 | 440,322 | -1.49(-6.80%) |
Feb 20, 2008 | 21.85 | 22.11 | 21.74 | 21.92 | 126,870 | -0.16(-0.72%) |
Feb 19, 2008 | 22.61 | 22.72 | 21.76 | 22.08 | 254,774 | -0.53(-2.34%) |
Feb 18, 2008 | 22.37 | 22.65 | 21.98 | 22.61 | 145,104 | +0.00(+0.00%) |
Feb 15, 2008 | 22.37 | 22.65 | 21.98 | 22.61 | 145,104 | +0.06(+0.27%) |
Feb 14, 2008 | 21.68 | 22.72 | 21.02 | 22.55 | 236,732 | +0.78(+3.58%) |
Feb 13, 2008 | 21.32 | 22.12 | 21.02 | 21.77 | 299,681 | +0.80(+3.81%) |
Feb 12, 2008 | 24.13 | 24.13 | 20.15 | 20.97 | 757,077 | -2.93(-12.26%) |
Feb 11, 2008 | 23.10 | 24.21 | 23.10 | 23.90 | 232,696 | +0.98(+4.28%) |
Feb 08, 2008 | 23.91 | 25.45 | 21.89 | 22.92 | 1,489,203 | -4.53(-16.50%) |
Feb 07, 2008 | 25.50 | 27.95 | 25.50 | 27.45 | 428,039 | +1.70(+6.60%) |
Feb 06, 2008 | 26.77 | 26.77 | 25.54 | 25.75 | 201,786 | -0.70(-2.65%) |
Feb 05, 2008 | 27.70 | 27.70 | 25.42 | 26.45 | 86,447 | -1.04(-3.78%) |
Feb 04, 2008 | 27.54 | 27.67 | 26.84 | 27.49 | 72,971 | +0.07(+0.26%) |
Feb 01, 2008 | 26.82 | 27.70 | 26.63 | 27.42 | 90,031 | +0.65(+2.43%) |
Jan 31, 2008 | 25.97 | 27.33 | 25.50 | 26.77 | 160,540 | +0.37(+1.40%) |
Jan 30, 2008 | 26.70 | 26.85 | 26.05 | 26.40 | 184,544 | -0.34(-1.27%) |
Jan 29, 2008 | 26.98 | 27.10 | 26.33 | 26.74 | 137,450 | -0.21(-0.78%) |
Jan 28, 2008 | 26.25 | 27.00 | 25.07 | 26.95 | 80,815 | +0.77(+2.94%) |
Jan 25, 2008 | 25.63 | 26.43 | 25.61 | 26.18 | 118,669 | +0.81(+3.19%) |
Jan 24, 2008 | 24.90 | 26.50 | 24.90 | 25.37 | 195,129 | +0.72(+2.92%) |
Jan 23, 2008 | 24.03 | 25.13 | 23.77 | 24.65 | 627,007 | -0.48(-1.91%) |
Jan 22, 2008 | 25.26 | 25.76 | 23.34 | 25.13 | 177,769 | -1.22(-4.63%) |
Jan 21, 2008 | 26.33 | 27.62 | 26.00 | 26.35 | 271,507 | +0.00(+0.00%) |
Jan 18, 2008 | 26.33 | 27.62 | 26.00 | 26.35 | 254,307 | +0.00(+0.00%) |
Jan 17, 2008 | 27.15 | 28.20 | 25.87 | 26.35 | 343,316 | -0.93(-3.41%) |
Jan 16, 2008 | 25.00 | 27.35 | 22.96 | 27.28 | 773,529 | +0.78(+2.94%) |
Jan 15, 2008 | 26.96 | 28.50 | 23.13 | 26.50 | 1,563,519 | -3.51(-11.70%) |
Jan 14, 2008 | 30.08 | 30.08 | 29.33 | 30.01 | 210,870 | +0.01(+0.03%) |
Jan 11, 2008 | 29.26 | 30.10 | 29.11 | 30.00 | 340,468 | +0.22(+0.74%) |
Jan 10, 2008 | 30.97 | 30.97 | 29.05 | 29.78 | 438,147 | -1.32(-4.24%) |
Jan 09, 2008 | 30.48 | 31.24 | 29.69 | 31.10 | 184,780 | +1.16(+3.87%) |
Jan 08, 2008 | 29.95 | 30.12 | 29.22 | 29.94 | 110,095 | -0.06(-0.20%) |
Jan 07, 2008 | 30.14 | 30.60 | 29.28 | 30.00 | 125,785 | -0.24(-0.79%) |
Jan 04, 2008 | 31.03 | 31.03 | 30.03 | 30.24 | 127,365 | -1.25(-3.97%) |
Jan 03, 2008 | 31.96 | 32.25 | 31.01 | 31.49 | 217,979 | -0.88(-2.72%) |
Jan 02, 2008 | 33.23 | 33.23 | 31.95 | 32.37 | 139,588 | -0.26(-0.80%) |
Jan 01, 2008 | 32.00 | 32.74 | 31.91 | 32.63 | 108,981 | +0.00(+0.00%) |
Dec 31, 2007 | 32.00 | 32.74 | 31.91 | 32.63 | 108,981 | +0.63(+1.97%) |
Dec 28, 2007 | 32.69 | 33.09 | 32.00 | 32.00 | 94,780 | -0.30(-0.93%) |
Dec 27, 2007 | 33.42 | 34.00 | 32.00 | 32.30 | 130,399 | -1.35(-4.01%) |
Dec 26, 2007 | 32.69 | 33.95 | 32.69 | 33.65 | 111,404 | +0.99(+3.03%) |
Dec 24, 2007 | 32.12 | 32.81 | 30.70 | 32.66 | 389,713 | -1.34(-3.94%) |
Dec 21, 2007 | 33.38 | 34.52 | 33.38 | 34.00 | 439,692 | +0.64(+1.92%) |
Dec 20, 2007 | 33.15 | 33.37 | 32.09 | 33.36 | 72,771 | +0.70(+2.14%) |
Dec 19, 2007 | 33.04 | 33.44 | 31.69 | 32.66 | 149,328 | -0.31(-0.94%) |
Dec 18, 2007 | 34.25 | 34.25 | 32.46 | 32.97 | 146,066 | -1.07(-3.14%) |
Dec 17, 2007 | 34.40 | 34.43 | 33.00 | 34.04 | 86,329 | -0.17(-0.50%) |
Dec 14, 2007 | 34.65 | 34.65 | 33.68 | 34.21 | 35,526 | -0.33(-0.96%) |
Dec 13, 2007 | 35.30 | 35.30 | 34.08 | 34.54 | 114,027 | -0.96(-2.70%) |
Dec 12, 2007 | 37.18 | 37.29 | 35.18 | 35.50 | 97,435 | -0.53(-1.47%) |
Dec 11, 2007 | 36.15 | 37.22 | 35.50 | 36.03 | 72,223 | -0.20(-0.55%) |
Dec 10, 2007 | 36.25 | 36.49 | 35.55 | 36.23 | 64,660 | +0.10(+0.28%) |
Dec 07, 2007 | 37.50 | 37.50 | 35.55 | 36.13 | 100,552 | -1.20(-3.21%) |
Dec 06, 2007 | 37.00 | 37.41 | 36.21 | 37.33 | 108,015 | +0.08(+0.21%) |
Dec 05, 2007 | 36.37 | 37.87 | 35.94 | 37.25 | 214,037 | +1.19(+3.30%) |
Dec 04, 2007 | 34.00 | 36.63 | 33.80 | 36.06 | 181,480 | +1.43(+4.13%) |
Dec 03, 2007 | 32.31 | 34.63 | 31.49 | 34.63 | 132,646 | +2.18(+6.72%) |
Nov 30, 2007 | 35.40 | 35.95 | 32.23 | 32.45 | 344,207 | -2.25(-6.48%) |
Nov 29, 2007 | 31.31 | 34.74 | 29.28 | 34.70 | 379,453 | +4.10(+13.40%) |
Nov 28, 2007 | 30.49 | 31.25 | 29.61 | 30.60 | 242,334 | +0.50(+1.66%) |
Nov 27, 2007 | 30.25 | 30.86 | 29.00 | 30.10 | 140,818 | +0.32(+1.07%) |
Nov 26, 2007 | 28.24 | 30.39 | 28.01 | 29.78 | 191,638 | +1.48(+5.23%) |
Nov 23, 2007 | 26.61 | 28.63 | 26.39 | 28.30 | 67,530 | +1.29(+4.78%) |
Nov 21, 2007 | 28.10 | 28.25 | 26.87 | 27.01 | 135,719 | -1.73(-6.02%) |
Nov 20, 2007 | 28.75 | 29.60 | 28.00 | 28.74 | 127,716 | -0.02(-0.07%) |
Nov 19, 2007 | 30.05 | 30.99 | 28.07 | 28.76 | 112,738 | -1.77(-5.80%) |
Nov 16, 2007 | 30.37 | 31.35 | 30.01 | 30.53 | 61,074 | +0.06(+0.20%) |
Nov 15, 2007 | 30.34 | 31.39 | 30.14 | 30.47 | 74,524 | -1.02(-3.24%) |
Nov 14, 2007 | 30.28 | 31.58 | 29.50 | 31.49 | 89,159 | +1.28(+4.24%) |
Nov 13, 2007 | 31.28 | 31.74 | 29.64 | 30.21 | 177,761 | -1.18(-3.76%) |
Nov 12, 2007 | 31.20 | 31.99 | 30.13 | 31.39 | 101,788 | +0.11(+0.35%) |
Nov 09, 2007 | 30.29 | 32.35 | 29.26 | 31.28 | 207,752 | -0.12(-0.38%) |
Nov 08, 2007 | 33.07 | 33.46 | 30.56 | 31.40 | 156,594 | -1.69(-5.11%) |
Nov 07, 2007 | 32.85 | 33.95 | 31.85 | 33.09 | 118,811 | -0.22(-0.66%) |
Nov 06, 2007 | 30.69 | 34.25 | 30.21 | 33.31 | 177,509 | +2.75(+9.00%) |
Nov 05, 2007 | 29.05 | 31.40 | 29.05 | 30.56 | 189,638 | -0.93(-2.95%) |
Nov 02, 2007 | 31.69 | 32.00 | 29.41 | 31.49 | 211,191 | -0.01(-0.03%) |
Nov 01, 2007 | 33.95 | 33.95 | 30.59 | 31.50 | 561,758 | -5.16(-14.08%) |
Oct 31, 2007 | 36.84 | 37.80 | 36.11 | 36.66 | 106,525 | +0.14(+0.38%) |
Oct 30, 2007 | 37.39 | 37.49 | 36.50 | 36.52 | 107,314 | -0.46(-1.24%) |
Oct 29, 2007 | 36.51 | 38.00 | 36.40 | 36.98 | 83,539 | +0.53(+1.45%) |
Oct 26, 2007 | 35.85 | 36.99 | 35.46 | 36.45 | 100,972 | +1.26(+3.58%) |
Oct 25, 2007 | 36.70 | 37.49 | 35.00 | 35.19 | 134,047 | -1.49(-4.06%) |
Oct 24, 2007 | 37.61 | 37.67 | 35.56 | 36.68 | 226,596 | -1.36(-3.58%) |
Oct 23, 2007 | 39.17 | 39.50 | 37.00 | 38.04 | 213,234 | +0.54(+1.44%) |
Oct 22, 2007 | 37.40 | 38.48 | 36.01 | 37.50 | 216,400 | -0.43(-1.13%) |
Oct 19, 2007 | 41.40 | 41.98 | 37.62 | 37.93 | 297,510 | -2.97(-7.26%) |
Oct 18, 2007 | 37.22 | 42.00 | 36.51 | 40.90 | 310,510 | +3.72(+10.01%) |
Oct 17, 2007 | 35.50 | 37.71 | 35.50 | 37.18 | 290,913 | +2.32(+6.66%) |
Oct 16, 2007 | 33.68 | 35.50 | 33.10 | 34.86 | 280,972 | +0.64(+1.87%) |
Oct 15, 2007 | 36.06 | 36.95 | 34.04 | 34.22 | 233,281 | -1.66(-4.63%) |
Oct 12, 2007 | 35.19 | 36.62 | 34.48 | 35.88 | 254,291 | +0.88(+2.51%) |
Oct 11, 2007 | 39.25 | 40.00 | 34.47 | 35.00 | 508,066 | -2.83(-7.48%) |
Oct 10, 2007 | 37.00 | 39.25 | 35.35 | 37.83 | 253,032 | +0.81(+2.19%) |
Oct 09, 2007 | 32.50 | 37.81 | 31.52 | 37.02 | 874,496 | +5.80(+18.58%) |
Oct 08, 2007 | 31.32 | 31.97 | 30.05 | 31.22 | 155,350 | +0.12(+0.39%) |
Oct 05, 2007 | 31.53 | 31.55 | 30.00 | 31.10 | 169,269 | +0.13(+0.42%) |
Oct 04, 2007 | 31.49 | 31.55 | 30.74 | 30.97 | 271,873 | -0.21(-0.68%) |
Oct 03, 2007 | 32.56 | 33.60 | 31.13 | 31.18 | 1,104,077 | +2.15(+7.41%) |
Oct 02, 2007 | 28.95 | 30.47 | 28.38 | 29.03 | 100,450 | +0.18(+0.62%) |
Oct 01, 2007 | 27.00 | 29.00 | 26.97 | 28.85 | 131,443 | +1.85(+6.85%) |
Sep 28, 2007 | 29.15 | 29.60 | 27.00 | 27.00 | 574,121 | -2.15(-7.38%) |
Sep 27, 2007 | 30.59 | 31.65 | 28.84 | 29.15 | 148,764 | -1.32(-4.33%) |
Sep 26, 2007 | 28.15 | 30.52 | 27.92 | 30.47 | 58,014 | +2.70(+9.72%) |
Sep 25, 2007 | 24.78 | 28.00 | 24.78 | 27.77 | 61,740 | +0.22(+0.80%) |
Sep 24, 2007 | 26.93 | 27.75 | 26.69 | 27.55 | 13,982 | +0.36(+1.32%) |
Sep 21, 2007 | 26.30 | 27.19 | 26.25 | 27.19 | 43,094 | +0.76(+2.88%) |
Sep 20, 2007 | 26.56 | 26.83 | 26.08 | 26.43 | 44,683 | -0.27(-1.01%) |
Sep 19, 2007 | 25.96 | 26.88 | 25.96 | 26.70 | 57,771 | +0.79(+3.05%) |
Sep 18, 2007 | 24.86 | 25.96 | 24.86 | 25.91 | 34,272 | +1.20(+4.86%) |
Sep 17, 2007 | 22.34 | 25.14 | 22.34 | 24.71 | 41,071 | +0.49(+2.02%) |
Sep 14, 2007 | 23.66 | 24.24 | 23.28 | 24.22 | 63,800 | +0.70(+2.98%) |
Sep 13, 2007 | 23.48 | 23.60 | 22.43 | 23.52 | 15,200 | +0.34(+1.47%) |
Sep 12, 2007 | 23.08 | 23.19 | 22.61 | 23.18 | 7,505 | -0.01(-0.04%) |
Sep 11, 2007 | 22.46 | 23.20 | 22.45 | 23.19 | 17,600 | +0.80(+3.57%) |
Sep 10, 2007 | 21.62 | 22.57 | 21.62 | 22.39 | 25,060 | +0.33(+1.50%) |
Sep 07, 2007 | 21.05 | 22.52 | 21.05 | 22.06 | 6,225 | -0.22(-0.99%) |
Sep 06, 2007 | 22.44 | 22.53 | 20.62 | 22.28 | 19,100 | +0.06(+0.27%) |
Sep 05, 2007 | 21.94 | 22.22 | 21.94 | 22.22 | 10,965 | +0.17(+0.77%) |
Sep 04, 2007 | 21.42 | 22.30 | 21.40 | 22.05 | 53,125 | +0.63(+2.94%) |
Aug 31, 2007 | 21.62 | 21.80 | 21.28 | 21.42 | 30,582 | -0.33(-1.52%) |
Aug 30, 2007 | 21.50 | 22.19 | 20.86 | 21.75 | 73,302 | +0.25(+1.16%) |
Aug 29, 2007 | 21.25 | 21.97 | 21.15 | 21.50 | 59,089 | +0.33(+1.56%) |
Aug 28, 2007 | 21.30 | 21.44 | 20.63 | 21.17 | 81,636 | -0.08(-0.38%) |
Aug 27, 2007 | 22.30 | 22.41 | 21.01 | 21.25 | 141,843 | -1.05(-4.71%) |
Aug 24, 2007 | 22.45 | 22.57 | 22.03 | 22.30 | 9,354 | -0.43(-1.89%) |
Aug 23, 2007 | 22.50 | 22.75 | 22.50 | 22.73 | 21,713 | +0.14(+0.62%) |
Aug 22, 2007 | 22.00 | 22.75 | 22.00 | 22.59 | 19,463 | -0.02(-0.09%) |
Aug 21, 2007 | 21.95 | 22.94 | 21.50 | 22.61 | 76,440 | +0.61(+2.77%) |
Aug 20, 2007 | 22.12 | 22.29 | 21.86 | 22.00 | 226,954 | -0.29(-1.30%) |
Aug 17, 2007 | 24.40 | 24.40 | 22.00 | 22.29 | 83,969 | +0.14(+0.63%) |
Aug 16, 2007 | 22.02 | 23.28 | 22.00 | 22.15 | 136,572 | -0.40(-1.77%) |
Aug 15, 2007 | 21.98 | 23.04 | 21.98 | 22.55 | 68,305 | -0.03(-0.13%) |
Aug 14, 2007 | 22.51 | 23.65 | 22.38 | 22.58 | 39,060 | -0.40(-1.74%) |
Aug 13, 2007 | 23.24 | 23.42 | 22.98 | 22.98 | 8,479 | -0.56(-2.38%) |
Aug 10, 2007 | 22.02 | 23.54 | 22.00 | 23.54 | 57,509 | +0.95(+4.21%) |
Aug 09, 2007 | 21.64 | 22.59 | 21.64 | 22.59 | 47,713 | +0.45(+2.03%) |
Aug 08, 2007 | 22.00 | 23.02 | 21.08 | 22.14 | 210,013 | -0.87(-3.78%) |
Aug 07, 2007 | 23.06 | 23.17 | 22.65 | 23.01 | 51,686 | -0.01(-0.04%) |
Aug 06, 2007 | 23.88 | 24.35 | 22.00 | 23.02 | 86,529 | -1.33(-5.46%) |
Aug 03, 2007 | 24.09 | 25.70 | 23.29 | 24.35 | 136,333 | +0.23(+0.95%) |
Aug 02, 2007 | 24.20 | 24.66 | 23.99 | 24.12 | 81,082 | -0.28(-1.15%) |
Aug 01, 2007 | 24.00 | 24.55 | 22.00 | 24.40 | 70,901 | +0.92(+3.92%) |
Jul 31, 2007 | 23.02 | 23.90 | 23.00 | 23.48 | 205,152 | +0.28(+1.21%) |
Jul 30, 2007 | 23.13 | 23.47 | 22.88 | 23.20 | 55,641 | +0.21(+0.91%) |
Jul 27, 2007 | 23.40 | 23.49 | 22.73 | 22.99 | 63,176 | -0.23(-0.99%) |
Jul 26, 2007 | 23.50 | 23.50 | 22.00 | 23.22 | 73,326 | -0.56(-2.35%) |
Jul 25, 2007 | 23.56 | 23.83 | 22.79 | 23.78 | 77,320 | +0.04(+0.17%) |
Jul 24, 2007 | 24.01 | 24.25 | 23.39 | 23.74 | 62,719 | -0.45(-1.86%) |
Jul 23, 2007 | 23.83 | 24.80 | 23.07 | 24.19 | 105,458 | +0.17(+0.71%) |
Jul 20, 2007 | 24.54 | 24.54 | 23.86 | 24.02 | 66,659 | -0.50(-2.04%) |
Jul 19, 2007 | 23.80 | 25.09 | 23.80 | 24.52 | 74,252 | +0.44(+1.83%) |
Jul 18, 2007 | 24.23 | 24.42 | 23.57 | 24.08 | 69,216 | -0.21(-0.86%) |
Jul 17, 2007 | 25.00 | 25.10 | 24.00 | 24.29 | 142,083 | -0.60(-2.41%) |
Jul 16, 2007 | 26.37 | 26.37 | 24.78 | 24.89 | 58,465 | -1.15(-4.42%) |
Jul 13, 2007 | 27.22 | 28.00 | 25.50 | 26.04 | 175,594 | -0.82(-3.05%) |
Jul 12, 2007 | 25.23 | 28.27 | 25.23 | 26.86 | 418,372 | +1.88(+7.53%) |
Jul 11, 2007 | 24.49 | 25.17 | 24.42 | 24.98 | 132,904 | +0.77(+3.18%) |
Jul 10, 2007 | 23.42 | 25.05 | 23.42 | 24.21 | 158,003 | +0.41(+1.72%) |
Jul 09, 2007 | 25.24 | 25.40 | 23.22 | 23.80 | 130,639 | -0.91(-3.68%) |
Jul 06, 2007 | 22.91 | 25.08 | 22.91 | 24.71 | 219,506 | +1.77(+7.72%) |
Jul 05, 2007 | 22.22 | 23.20 | 22.05 | 22.94 | 221,182 | +0.55(+2.46%) |
Jul 03, 2007 | 22.77 | 22.77 | 22.00 | 22.39 | 86,292 | -0.02(-0.09%) |