Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.82 | 19.35 | 18.52 | 19.12 | 2,465,761 | +0.19(+0.99%) |
Jul 30, 2008 | 18.60 | 19.03 | 18.55 | 18.94 | 3,922,704 | +0.43(+2.31%) |
Jul 29, 2008 | 18.51 | 18.51 | 17.68 | 18.51 | 2,530,777 | +0.77(+4.35%) |
Jul 28, 2008 | 18.12 | 18.25 | 17.72 | 17.74 | 1,667,999 | -0.55(-3.00%) |
Jul 25, 2008 | 18.29 | 18.45 | 17.92 | 18.28 | 2,461,244 | +0.12(+0.69%) |
Jul 24, 2008 | 19.04 | 19.13 | 18.07 | 18.16 | 3,772,984 | -0.92(-4.83%) |
Jul 23, 2008 | 18.63 | 19.21 | 18.49 | 19.08 | 4,246,515 | +0.44(+2.34%) |
Jul 22, 2008 | 18.17 | 18.65 | 17.56 | 18.64 | 3,107,274 | +0.24(+1.33%) |
Jul 21, 2008 | 18.70 | 18.96 | 18.25 | 18.40 | 2,621,634 | -0.08(-0.45%) |
Jul 18, 2008 | 18.19 | 18.76 | 18.19 | 18.48 | 3,424,526 | +0.22(+1.18%) |
Jul 17, 2008 | 18.15 | 18.38 | 17.70 | 18.27 | 3,591,585 | +0.51(+2.88%) |
Jul 16, 2008 | 16.71 | 17.81 | 16.69 | 17.76 | 5,612,470 | +1.22(+7.35%) |
Jul 15, 2008 | 16.98 | 17.00 | 16.45 | 16.54 | 6,639,248 | -0.46(-2.73%) |
Jul 14, 2008 | 17.59 | 17.94 | 16.93 | 17.01 | 3,528,557 | -0.54(-3.05%) |
Jul 11, 2008 | 17.44 | 17.78 | 17.17 | 17.54 | 4,095,767 | -0.49(-2.72%) |
Jul 10, 2008 | 18.28 | 18.43 | 17.87 | 18.03 | 3,754,676 | -0.16(-0.87%) |
Jul 09, 2008 | 18.87 | 19.18 | 18.13 | 18.19 | 2,385,774 | -0.60(-3.18%) |
Jul 08, 2008 | 18.35 | 18.91 | 18.34 | 18.79 | 2,798,983 | +0.31(+1.69%) |
Jul 07, 2008 | 18.22 | 18.71 | 18.15 | 18.47 | 3,430,852 | +0.21(+1.14%) |
Jul 04, 2008 | 17.84 | 18.38 | 17.78 | 18.27 | 2,713,176 | +0.00(+0.00%) |
Jul 03, 2008 | 17.84 | 18.38 | 17.78 | 18.27 | 2,713,176 | +0.20(+1.13%) |
Jul 02, 2008 | 18.77 | 18.94 | 17.91 | 18.06 | 3,316,876 | -0.45(-2.42%) |
Jul 01, 2008 | 18.39 | 18.74 | 17.99 | 18.51 | 1,555,772 | -0.03(-0.16%) |
Jun 30, 2008 | 18.89 | 18.89 | 18.34 | 18.54 | 2,209,194 | -0.43(-2.28%) |
Jun 27, 2008 | 18.77 | 19.09 | 18.77 | 18.97 | 1,765,226 | +0.14(+0.75%) |
Jun 26, 2008 | 19.98 | 19.98 | 18.80 | 18.83 | 2,435,402 | -0.47(-2.45%) |
Jun 25, 2008 | 19.22 | 19.48 | 19.14 | 19.30 | 2,333,923 | +0.21(+1.11%) |
Jun 24, 2008 | 18.92 | 19.43 | 18.75 | 19.09 | 2,460,793 | +0.17(+0.88%) |
Jun 23, 2008 | 18.89 | 19.50 | 18.84 | 18.93 | 3,500,706 | -0.50(-2.56%) |
Jun 20, 2008 | 19.76 | 19.77 | 19.35 | 19.43 | 2,325,806 | -0.56(-2.78%) |
Jun 19, 2008 | 20.13 | 20.13 | 19.72 | 19.98 | 1,638,192 | -0.03(-0.15%) |
Jun 18, 2008 | 19.93 | 20.20 | 19.91 | 20.01 | 1,223,328 | -0.21(-1.03%) |
Jun 17, 2008 | 20.41 | 20.54 | 20.21 | 20.22 | 1,219,646 | -0.01(-0.04%) |
Jun 16, 2008 | 19.94 | 20.32 | 19.84 | 20.23 | 1,451,155 | +0.43(+2.18%) |
Jun 13, 2008 | 19.65 | 19.94 | 19.57 | 19.79 | 1,634,209 | +0.16(+0.80%) |
Jun 12, 2008 | 19.54 | 19.92 | 19.54 | 19.64 | 1,639,240 | -0.06(-0.32%) |
Jun 11, 2008 | 20.15 | 20.22 | 19.65 | 19.70 | 1,363,572 | -0.41(-2.02%) |
Jun 10, 2008 | 20.04 | 20.19 | 19.93 | 20.11 | 1,741,806 | +0.01(+0.06%) |
Jun 09, 2008 | 20.18 | 20.25 | 19.98 | 20.09 | 1,472,660 | -0.13(-0.64%) |
Jun 06, 2008 | 20.54 | 20.54 | 20.18 | 20.22 | 1,300,031 | -0.44(-2.13%) |
Jun 05, 2008 | 20.71 | 20.71 | 20.33 | 20.66 | 1,246,555 | +0.09(+0.42%) |
Jun 04, 2008 | 20.59 | 20.75 | 20.45 | 20.57 | 1,196,783 | -0.16(-0.76%) |
Jun 03, 2008 | 20.95 | 21.06 | 20.60 | 20.73 | 1,433,209 | -0.18(-0.85%) |
Jun 02, 2008 | 21.05 | 21.19 | 20.82 | 20.91 | 1,030,306 | -0.34(-1.62%) |
May 30, 2008 | 21.22 | 21.37 | 20.93 | 21.26 | 1,644,658 | +0.06(+0.29%) |
May 29, 2008 | 20.75 | 21.34 | 20.66 | 21.19 | 2,146,585 | +0.45(+2.16%) |
May 28, 2008 | 20.55 | 20.81 | 20.47 | 20.75 | 1,591,433 | +0.18(+0.89%) |
May 27, 2008 | 20.99 | 21.10 | 20.45 | 20.56 | 1,582,411 | -0.38(-1.82%) |
May 26, 2008 | 21.14 | 21.33 | 20.84 | 20.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.14 | 21.33 | 20.84 | 20.94 | 1,128,888 | -0.29(-1.37%) |
May 22, 2008 | 20.96 | 21.26 | 20.84 | 21.23 | 1,459,387 | +0.39(+1.87%) |
May 21, 2008 | 21.22 | 21.32 | 20.74 | 20.84 | 1,397,923 | -0.32(-1.51%) |
May 20, 2008 | 20.77 | 21.30 | 20.77 | 21.16 | 1,550,977 | +0.36(+1.74%) |
May 19, 2008 | 20.92 | 21.04 | 20.75 | 20.80 | 668,723 | -0.21(-1.01%) |
May 16, 2008 | 21.17 | 21.26 | 20.92 | 21.01 | 884,791 | -0.03(-0.16%) |
May 15, 2008 | 20.60 | 21.05 | 20.60 | 21.05 | 1,432,806 | +0.49(+2.38%) |
May 14, 2008 | 20.23 | 20.75 | 20.23 | 20.56 | 1,751,404 | +0.42(+2.08%) |
May 13, 2008 | 20.23 | 20.24 | 20.02 | 20.14 | 927,417 | -0.06(-0.29%) |
May 12, 2008 | 20.12 | 20.27 | 19.99 | 20.20 | 901,964 | +0.20(+1.00%) |
May 09, 2008 | 19.96 | 20.31 | 19.95 | 20.00 | 974,096 | +0.10(+0.52%) |
May 08, 2008 | 19.81 | 20.04 | 19.71 | 19.89 | 1,430,209 | -0.02(-0.08%) |
May 07, 2008 | 20.12 | 20.24 | 19.80 | 19.91 | 1,243,098 | -0.22(-1.07%) |
May 06, 2008 | 19.86 | 20.19 | 19.69 | 20.13 | 1,238,754 | +0.15(+0.77%) |
May 05, 2008 | 20.51 | 20.51 | 19.91 | 19.97 | 2,159,667 | -0.42(-2.04%) |
May 02, 2008 | 20.23 | 20.53 | 20.18 | 20.39 | 1,536,955 | +0.35(+1.76%) |
May 01, 2008 | 19.64 | 20.21 | 19.50 | 20.04 | 1,807,082 | +0.18(+0.92%) |
Apr 30, 2008 | 19.45 | 19.97 | 19.45 | 19.85 | 1,819,198 | +0.55(+2.84%) |
Apr 29, 2008 | 19.46 | 19.58 | 19.26 | 19.30 | 1,487,547 | -0.28(-1.44%) |
Apr 28, 2008 | 19.30 | 19.79 | 19.30 | 19.59 | 1,608,845 | -0.07(-0.36%) |
Apr 25, 2008 | 19.65 | 19.71 | 19.38 | 19.66 | 1,174,904 | +0.03(+0.15%) |
Apr 24, 2008 | 19.37 | 19.72 | 19.18 | 19.63 | 1,382,352 | +0.22(+1.15%) |
Apr 23, 2008 | 19.64 | 19.72 | 19.30 | 19.40 | 1,070,950 | -0.39(-1.97%) |
Apr 22, 2008 | 20.15 | 20.15 | 19.59 | 19.79 | 2,026,026 | -0.37(-1.81%) |
Apr 21, 2008 | 19.92 | 20.20 | 19.87 | 20.16 | 1,663,501 | +0.29(+1.44%) |
Apr 18, 2008 | 19.72 | 20.21 | 19.72 | 19.87 | 2,577,364 | +0.48(+2.48%) |
Apr 17, 2008 | 19.45 | 19.52 | 19.19 | 19.39 | 2,156,945 | -0.02(-0.11%) |
Apr 16, 2008 | 19.06 | 19.43 | 18.95 | 19.41 | 1,441,022 | +0.71(+3.80%) |
Apr 15, 2008 | 18.73 | 18.82 | 18.60 | 18.70 | 997,461 | +0.08(+0.42%) |
Apr 14, 2008 | 18.82 | 18.82 | 18.47 | 18.62 | 1,575,783 | -0.22(-1.19%) |
Apr 11, 2008 | 18.91 | 19.01 | 18.78 | 18.85 | 1,385,289 | -0.38(-1.96%) |
Apr 10, 2008 | 19.23 | 19.24 | 18.83 | 19.23 | 1,905,817 | +0.09(+0.46%) |
Apr 09, 2008 | 19.53 | 19.53 | 19.03 | 19.14 | 1,425,328 | -0.29(-1.50%) |
Apr 08, 2008 | 19.60 | 19.62 | 19.25 | 19.43 | 1,179,805 | -0.31(-1.56%) |
Apr 07, 2008 | 19.89 | 19.89 | 19.67 | 19.74 | 1,490,115 | -0.03(-0.15%) |
Apr 04, 2008 | 20.13 | 20.28 | 19.74 | 19.77 | 2,071,038 | -0.37(-1.85%) |
Apr 03, 2008 | 19.95 | 20.24 | 19.86 | 20.14 | 2,147,365 | +0.35(+1.76%) |
Apr 02, 2008 | 19.92 | 20.16 | 19.74 | 19.79 | 2,507,783 | -0.04(-0.21%) |
Apr 01, 2008 | 19.60 | 19.87 | 19.56 | 19.83 | 2,207,828 | +0.53(+2.75%) |
Mar 31, 2008 | 18.57 | 19.39 | 18.49 | 19.30 | 4,315,913 | +0.61(+3.24%) |
Mar 28, 2008 | 19.43 | 19.57 | 18.67 | 18.69 | 2,414,468 | -0.75(-3.84%) |
Mar 27, 2008 | 19.48 | 19.67 | 19.33 | 19.44 | 2,294,560 | +0.15(+0.75%) |
Mar 26, 2008 | 19.74 | 19.74 | 19.16 | 19.30 | 1,804,280 | -0.54(-2.70%) |
Mar 25, 2008 | 19.61 | 19.86 | 19.39 | 19.83 | 5,304,454 | +0.39(+1.98%) |
Mar 24, 2008 | 18.97 | 19.56 | 18.95 | 19.45 | 3,151,756 | +0.45(+2.36%) |
Mar 21, 2008 | 18.54 | 19.06 | 18.16 | 19.00 | 3,729,781 | +0.00(+0.00%) |
Mar 20, 2008 | 18.54 | 19.06 | 18.16 | 19.00 | 3,729,781 | +0.41(+2.21%) |
Mar 19, 2008 | 19.35 | 19.78 | 18.57 | 18.59 | 3,827,271 | -0.86(-4.44%) |
Mar 18, 2008 | 19.75 | 19.75 | 18.53 | 19.45 | 3,601,077 | +0.99(+5.35%) |
Mar 17, 2008 | 18.47 | 18.63 | 17.87 | 18.46 | 5,011,799 | -0.70(-3.66%) |
Mar 14, 2008 | 19.69 | 19.77 | 19.14 | 19.16 | 3,938,195 | -0.77(-3.85%) |
Mar 13, 2008 | 19.66 | 19.99 | 19.43 | 19.93 | 5,668,943 | +0.10(+0.50%) |
Mar 12, 2008 | 19.75 | 20.10 | 19.45 | 19.83 | 4,688,262 | +0.16(+0.82%) |
Mar 11, 2008 | 19.50 | 19.90 | 19.04 | 19.67 | 4,176,972 | +0.78(+4.15%) |
Mar 10, 2008 | 19.28 | 19.42 | 18.85 | 18.89 | 2,747,257 | -0.37(-1.94%) |
Mar 07, 2008 | 19.09 | 19.75 | 19.04 | 19.26 | 4,018,271 | +0.02(+0.11%) |
Mar 06, 2008 | 19.95 | 20.02 | 19.22 | 19.24 | 3,187,473 | -0.81(-4.04%) |
Mar 05, 2008 | 20.45 | 20.45 | 19.81 | 20.05 | 2,426,592 | +0.05(+0.23%) |
Mar 04, 2008 | 20.21 | 20.21 | 19.57 | 20.00 | 3,121,554 | -0.23(-1.15%) |
Mar 03, 2008 | 20.81 | 20.84 | 19.83 | 20.23 | 3,547,797 | -0.56(-2.69%) |
Feb 29, 2008 | 21.01 | 21.27 | 20.75 | 20.79 | 3,375,105 | -0.51(-2.42%) |
Feb 28, 2008 | 21.31 | 21.48 | 21.21 | 21.31 | 2,232,067 | -0.03(-0.14%) |
Feb 27, 2008 | 21.42 | 21.54 | 21.27 | 21.34 | 2,696,313 | -0.10(-0.46%) |
Feb 26, 2008 | 20.85 | 21.50 | 20.85 | 21.44 | 4,779,444 | +0.58(+2.79%) |
Feb 25, 2008 | 20.34 | 21.09 | 20.34 | 20.86 | 11,233,711 | +0.16(+0.76%) |
Feb 22, 2008 | 20.70 | 20.74 | 20.34 | 20.70 | 2,760,508 | +0.01(+0.06%) |
Feb 21, 2008 | 20.87 | 20.96 | 20.62 | 20.69 | 1,386,758 | -0.17(-0.82%) |
Feb 20, 2008 | 20.43 | 20.90 | 20.43 | 20.86 | 2,671,848 | +0.22(+1.05%) |
Feb 19, 2008 | 20.78 | 20.80 | 20.55 | 20.64 | 2,704,131 | +0.06(+0.28%) |
Feb 18, 2008 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.77 | 20.85 | 20.38 | 20.58 | 2,141,092 | -0.20(-0.98%) |
Feb 14, 2008 | 21.12 | 21.14 | 20.78 | 20.79 | 2,222,765 | -0.33(-1.55%) |
Feb 13, 2008 | 21.28 | 21.31 | 20.92 | 21.11 | 2,162,293 | +0.04(+0.18%) |
Feb 12, 2008 | 21.28 | 21.50 | 20.92 | 21.08 | 1,751,518 | -0.07(-0.33%) |
Feb 11, 2008 | 21.19 | 21.23 | 20.76 | 21.15 | 1,858,247 | +0.14(+0.67%) |
Feb 08, 2008 | 21.16 | 21.31 | 20.86 | 21.01 | 1,705,501 | -0.04(-0.20%) |
Feb 07, 2008 | 20.59 | 21.18 | 20.58 | 21.05 | 2,745,088 | +0.40(+1.93%) |
Feb 06, 2008 | 20.82 | 20.91 | 20.53 | 20.65 | 1,611,126 | +0.03(+0.14%) |
Feb 05, 2008 | 20.96 | 21.09 | 20.50 | 20.62 | 1,850,128 | -0.58(-2.72%) |
Feb 04, 2008 | 21.51 | 21.58 | 21.13 | 21.20 | 1,718,607 | -0.28(-1.31%) |
Feb 01, 2008 | 21.08 | 21.52 | 20.99 | 21.48 | 1,887,278 | +0.57(+2.72%) |
Jan 31, 2008 | 20.35 | 21.08 | 20.28 | 20.91 | 2,865,972 | +0.05(+0.26%) |
Jan 30, 2008 | 20.82 | 21.23 | 20.75 | 20.86 | 2,239,261 | +0.07(+0.32%) |
Jan 29, 2008 | 21.18 | 21.18 | 20.61 | 20.79 | 1,500,258 | +0.27(+1.31%) |
Jan 28, 2008 | 20.46 | 20.65 | 20.11 | 20.52 | 1,655,273 | +0.17(+0.84%) |
Jan 25, 2008 | 20.85 | 20.90 | 20.20 | 20.35 | 2,329,169 | -0.32(-1.53%) |
Jan 24, 2008 | 20.79 | 21.09 | 20.50 | 20.67 | 2,220,838 | +0.10(+0.50%) |
Jan 23, 2008 | 19.26 | 20.63 | 19.26 | 20.56 | 3,692,330 | +1.00(+5.11%) |
Jan 22, 2008 | 18.45 | 19.67 | 18.37 | 19.56 | 4,280,772 | +0.35(+1.84%) |
Jan 21, 2008 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.37 | 19.67 | 18.96 | 19.21 | 3,326,183 | -0.13(-0.69%) |
Jan 17, 2008 | 19.91 | 19.96 | 19.30 | 19.34 | 2,836,399 | -0.38(-1.94%) |
Jan 16, 2008 | 19.71 | 20.07 | 19.62 | 19.72 | 3,160,201 | -0.08(-0.42%) |
Jan 15, 2008 | 20.13 | 20.13 | 19.70 | 19.81 | 2,655,344 | -0.51(-2.49%) |
Jan 14, 2008 | 20.63 | 20.67 | 20.24 | 20.31 | 2,112,181 | -0.02(-0.08%) |
Jan 11, 2008 | 20.50 | 20.62 | 20.23 | 20.33 | 2,244,171 | -0.40(-1.92%) |
Jan 10, 2008 | 20.17 | 20.88 | 20.03 | 20.73 | 2,428,596 | +0.43(+2.11%) |
Jan 09, 2008 | 20.15 | 20.30 | 19.95 | 20.30 | 2,410,951 | +0.08(+0.41%) |
Jan 08, 2008 | 20.36 | 20.72 | 20.20 | 20.22 | 2,315,280 | -0.10(-0.49%) |
Jan 07, 2008 | 20.38 | 20.65 | 20.18 | 20.32 | 2,391,238 | -0.15(-0.73%) |
Jan 04, 2008 | 20.80 | 20.81 | 20.42 | 20.47 | 1,717,114 | -0.44(-2.12%) |
Jan 03, 2008 | 21.14 | 21.14 | 20.72 | 20.91 | 1,422,054 | -0.08(-0.40%) |
Jan 02, 2008 | 21.22 | 21.32 | 20.87 | 20.99 | 1,171,575 | -0.19(-0.90%) |
Jan 01, 2008 | 21.19 | 21.19 | 21.19 | 21.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.42 | 21.55 | 21.16 | 21.19 | 838,659 | -0.37(-1.70%) |
Dec 28, 2007 | 21.18 | 21.56 | 21.18 | 21.55 | 1,305,808 | +0.51(+2.41%) |
Dec 27, 2007 | 21.17 | 21.26 | 20.95 | 21.04 | 917,197 | -0.05(-0.22%) |
Dec 26, 2007 | 21.25 | 21.26 | 21.03 | 21.09 | 428,603 | -0.13(-0.63%) |
Dec 24, 2007 | 21.11 | 21.22 | 21.00 | 21.22 | 676,755 | +0.37(+1.79%) |
Dec 21, 2007 | 20.50 | 20.89 | 20.50 | 20.85 | 1,194,501 | +0.08(+0.38%) |
Dec 20, 2007 | 21.04 | 21.25 | 20.66 | 20.77 | 1,104,155 | -0.23(-1.09%) |
Dec 19, 2007 | 21.02 | 21.42 | 20.93 | 21.00 | 1,437,593 | +0.02(+0.08%) |
Dec 18, 2007 | 21.18 | 21.24 | 20.75 | 20.98 | 2,419,359 | -0.07(-0.32%) |
Dec 17, 2007 | 20.90 | 21.57 | 20.90 | 21.05 | 1,972,748 | +0.04(+0.20%) |
Dec 14, 2007 | 20.91 | 21.21 | 20.87 | 21.01 | 1,469,877 | -0.18(-0.84%) |
Dec 13, 2007 | 21.15 | 21.35 | 20.86 | 21.19 | 2,089,775 | -0.20(-0.93%) |
Dec 12, 2007 | 21.94 | 21.94 | 21.14 | 21.38 | 2,523,896 | +0.02(+0.10%) |
Dec 11, 2007 | 21.93 | 22.14 | 21.29 | 21.36 | 1,950,521 | -0.52(-2.37%) |
Dec 10, 2007 | 21.67 | 21.93 | 21.52 | 21.88 | 1,885,941 | +0.27(+1.27%) |
Dec 07, 2007 | 21.77 | 21.89 | 21.58 | 21.61 | 1,701,429 | -0.01(-0.06%) |
Dec 06, 2007 | 21.64 | 21.87 | 21.47 | 21.62 | 1,506,512 | -0.10(-0.48%) |
Dec 05, 2007 | 21.82 | 21.92 | 21.63 | 21.72 | 2,037,494 | -0.01(-0.04%) |
Dec 04, 2007 | 21.78 | 21.81 | 21.34 | 21.73 | 1,798,498 | -0.37(-1.69%) |
Dec 03, 2007 | 22.20 | 22.32 | 21.90 | 22.11 | 1,619,853 | -0.03(-0.15%) |
Nov 30, 2007 | 22.43 | 22.66 | 21.86 | 22.14 | 2,233,125 | -0.20(-0.87%) |
Nov 29, 2007 | 22.09 | 22.54 | 22.06 | 22.33 | 1,607,934 | +0.10(+0.47%) |
Nov 28, 2007 | 21.21 | 22.36 | 20.32 | 22.23 | 2,343,858 | +1.14(+5.39%) |
Nov 27, 2007 | 20.67 | 21.22 | 20.40 | 21.09 | 2,053,554 | +0.42(+2.03%) |
Nov 26, 2007 | 20.98 | 21.19 | 20.63 | 20.67 | 1,517,086 | -0.27(-1.27%) |
Nov 23, 2007 | 20.74 | 21.13 | 20.74 | 20.94 | 626,402 | +0.36(+1.75%) |
Nov 21, 2007 | 20.74 | 20.96 | 20.55 | 20.58 | 1,647,197 | -0.63(-2.96%) |
Nov 20, 2007 | 21.17 | 21.56 | 20.75 | 21.21 | 2,169,764 | +0.08(+0.37%) |
Nov 19, 2007 | 21.68 | 21.68 | 21.10 | 21.13 | 1,582,871 | -0.67(-3.07%) |
Nov 16, 2007 | 21.90 | 21.90 | 21.48 | 21.80 | 1,040,599 | +0.28(+1.29%) |
Nov 15, 2007 | 22.10 | 22.22 | 21.37 | 21.52 | 1,326,860 | -0.96(-4.28%) |
Nov 14, 2007 | 22.95 | 23.04 | 22.38 | 22.48 | 1,144,630 | -0.08(-0.35%) |
Nov 13, 2007 | 21.77 | 22.60 | 21.77 | 22.56 | 1,479,396 | +0.89(+4.12%) |
Nov 12, 2007 | 21.99 | 22.21 | 21.61 | 21.67 | 1,877,574 | -0.69(-3.10%) |
Nov 09, 2007 | 22.52 | 22.85 | 22.33 | 22.36 | 2,101,580 | -0.59(-2.59%) |
Nov 08, 2007 | 23.21 | 23.33 | 22.34 | 22.95 | 2,801,465 | -0.10(-0.41%) |
Nov 07, 2007 | 24.03 | 24.14 | 23.00 | 23.05 | 1,499,270 | -0.93(-3.88%) |
Nov 06, 2007 | 23.97 | 24.00 | 23.70 | 23.98 | 1,166,313 | +0.32(+1.37%) |
Nov 05, 2007 | 23.60 | 23.90 | 23.35 | 23.65 | 1,186,551 | -0.34(-1.42%) |
Nov 02, 2007 | 24.47 | 24.47 | 23.72 | 24.00 | 1,402,178 | +0.20(+0.84%) |
Nov 01, 2007 | 24.37 | 24.44 | 23.80 | 23.80 | 1,307,976 | -0.76(-3.09%) |
Oct 31, 2007 | 24.01 | 24.61 | 23.97 | 24.56 | 1,625,996 | +0.72(+3.03%) |
Oct 30, 2007 | 23.64 | 23.88 | 23.57 | 23.83 | 1,217,871 | +0.15(+0.63%) |
Oct 29, 2007 | 23.42 | 23.72 | 23.31 | 23.68 | 1,296,171 | +0.42(+1.78%) |
Oct 26, 2007 | 22.97 | 23.29 | 22.90 | 23.27 | 1,069,221 | +0.61(+2.71%) |
Oct 25, 2007 | 22.99 | 23.13 | 22.55 | 22.65 | 1,245,818 | +0.00(+0.02%) |
Oct 24, 2007 | 22.99 | 23.03 | 22.48 | 22.65 | 1,055,729 | -0.43(-1.85%) |
Oct 23, 2007 | 23.16 | 23.37 | 22.94 | 23.08 | 909,970 | +0.17(+0.72%) |
Oct 22, 2007 | 22.55 | 22.91 | 22.45 | 22.91 | 1,150,171 | -0.02(-0.09%) |
Oct 19, 2007 | 23.24 | 23.29 | 22.89 | 22.93 | 1,311,831 | -0.29(-1.25%) |
Oct 18, 2007 | 23.39 | 23.42 | 23.16 | 23.22 | 773,607 | -0.24(-1.01%) |
Oct 17, 2007 | 23.54 | 23.59 | 23.21 | 23.46 | 984,656 | +0.18(+0.77%) |
Oct 16, 2007 | 23.62 | 23.63 | 23.22 | 23.28 | 615,561 | -0.31(-1.30%) |
Oct 15, 2007 | 23.93 | 23.95 | 23.43 | 23.59 | 661,336 | -0.30(-1.27%) |
Oct 12, 2007 | 23.80 | 23.97 | 23.74 | 23.89 | 608,574 | +0.19(+0.81%) |
Oct 11, 2007 | 23.85 | 23.92 | 23.56 | 23.70 | 837,211 | +0.08(+0.33%) |
Oct 10, 2007 | 23.53 | 23.64 | 23.42 | 23.62 | 430,290 | +0.02(+0.09%) |
Oct 09, 2007 | 23.63 | 23.63 | 23.31 | 23.60 | 577,254 | +0.00(+0.00%) |
Oct 08, 2007 | 23.69 | 23.77 | 23.47 | 23.60 | 294,650 | -0.01(-0.04%) |
Oct 05, 2007 | 23.66 | 23.77 | 23.52 | 23.61 | 1,209,197 | +0.26(+1.12%) |
Oct 04, 2007 | 23.43 | 23.44 | 23.20 | 23.35 | 668,082 | +0.00(+0.00%) |
Oct 03, 2007 | 23.53 | 23.75 | 23.29 | 23.35 | 805,650 | -0.18(-0.76%) |
Oct 02, 2007 | 23.29 | 23.60 | 23.10 | 23.53 | 1,208,234 | +0.12(+0.51%) |
Oct 01, 2007 | 23.07 | 23.44 | 22.99 | 23.41 | 885,395 | +0.36(+1.57%) |
Sep 28, 2007 | 22.95 | 23.05 | 22.88 | 23.04 | 602,069 | +0.17(+0.74%) |
Sep 27, 2007 | 22.69 | 22.95 | 22.63 | 22.87 | 984,656 | +0.21(+0.92%) |
Sep 26, 2007 | 22.56 | 22.71 | 22.29 | 22.67 | 782,762 | +0.29(+1.30%) |
Sep 25, 2007 | 22.07 | 22.40 | 22.06 | 22.38 | 776,739 | +0.22(+1.01%) |
Sep 24, 2007 | 22.33 | 22.36 | 22.13 | 22.15 | 550,752 | -0.16(-0.73%) |
Sep 21, 2007 | 22.29 | 22.38 | 22.20 | 22.31 | 562,714 | +0.25(+1.13%) |
Sep 20, 2007 | 22.43 | 22.45 | 21.99 | 22.07 | 960,323 | -0.07(-0.30%) |
Sep 19, 2007 | 22.04 | 22.26 | 22.01 | 22.13 | 1,008,749 | +0.22(+1.00%) |
Sep 18, 2007 | 21.21 | 22.02 | 21.08 | 21.91 | 1,296,653 | +0.72(+3.39%) |
Sep 17, 2007 | 21.12 | 21.24 | 20.93 | 21.19 | 855,280 | +0.12(+0.55%) |
Sep 14, 2007 | 21.06 | 21.21 | 20.92 | 21.08 | 774,329 | -0.07(-0.35%) |
Sep 13, 2007 | 21.36 | 21.41 | 21.12 | 21.15 | 587,131 | -0.07(-0.35%) |
Sep 12, 2007 | 21.21 | 21.28 | 21.10 | 21.23 | 620,379 | -0.01(-0.04%) |
Sep 11, 2007 | 21.33 | 21.42 | 21.19 | 21.23 | 813,359 | +0.12(+0.55%) |
Sep 10, 2007 | 20.95 | 21.21 | 20.82 | 21.12 | 993,089 | +0.07(+0.34%) |
Sep 07, 2007 | 21.05 | 21.26 | 20.91 | 21.05 | 1,009,712 | -0.19(-0.90%) |
Sep 06, 2007 | 21.26 | 21.30 | 21.09 | 21.24 | 629,775 | -0.13(-0.60%) |
Sep 05, 2007 | 21.26 | 21.53 | 21.21 | 21.37 | 944,904 | -0.12(-0.58%) |
Sep 04, 2007 | 21.50 | 21.55 | 21.38 | 21.49 | 1,266,056 | +0.13(+0.60%) |
Aug 31, 2007 | 21.52 | 21.58 | 21.21 | 21.36 | 718,194 | +0.21(+0.98%) |
Aug 30, 2007 | 21.11 | 21.35 | 20.99 | 21.16 | 982,970 | -0.13(-0.60%) |
Aug 29, 2007 | 21.05 | 21.31 | 20.97 | 21.28 | 1,237,626 | +0.39(+1.85%) |
Aug 28, 2007 | 21.20 | 21.28 | 20.85 | 20.90 | 1,459,277 | -0.55(-2.57%) |
Aug 27, 2007 | 21.64 | 21.70 | 21.42 | 21.45 | 974,056 | -0.29(-1.32%) |
Aug 24, 2007 | 21.82 | 21.82 | 21.49 | 21.74 | 925,871 | -0.04(-0.17%) |
Aug 23, 2007 | 21.94 | 22.01 | 21.56 | 21.77 | 1,135,475 | +0.38(+1.77%) |
Aug 22, 2007 | 21.50 | 21.54 | 21.21 | 21.40 | 646,881 | +0.21(+0.98%) |
Aug 21, 2007 | 20.94 | 21.30 | 20.90 | 21.19 | 729,759 | +0.21(+1.01%) |
Aug 20, 2007 | 21.21 | 21.29 | 20.59 | 20.98 | 942,494 | +0.04(+0.18%) |
Aug 17, 2007 | 21.33 | 21.45 | 20.85 | 20.94 | 1,563,597 | +0.49(+2.40%) |
Aug 16, 2007 | 19.92 | 20.56 | 19.46 | 20.45 | 2,132,419 | +0.45(+2.26%) |
Aug 15, 2007 | 19.78 | 20.32 | 19.68 | 20.00 | 1,287,257 | -0.22(-1.07%) |
Aug 14, 2007 | 20.95 | 21.01 | 19.77 | 20.21 | 2,033,399 | -0.59(-2.83%) |
Aug 13, 2007 | 21.47 | 21.88 | 20.78 | 20.80 | 1,415,188 | -0.37(-1.76%) |
Aug 10, 2007 | 20.86 | 21.22 | 20.77 | 21.18 | 1,694,178 | +0.13(+0.61%) |
Aug 09, 2007 | 21.25 | 21.61 | 21.00 | 21.05 | 1,866,197 | -0.84(-3.85%) |
Aug 08, 2007 | 21.91 | 22.05 | 21.57 | 21.89 | 1,216,184 | +0.58(+2.73%) |
Aug 07, 2007 | 21.50 | 21.55 | 21.04 | 21.31 | 953,095 | -0.25(-1.17%) |
Aug 06, 2007 | 21.13 | 21.56 | 20.88 | 21.56 | 570,749 | +0.42(+2.00%) |
Aug 03, 2007 | 21.27 | 21.60 | 21.11 | 21.14 | 1,148,966 | -0.46(-2.15%) |
Aug 02, 2007 | 21.28 | 21.62 | 21.28 | 21.60 | 812,877 | +0.49(+2.34%) |