Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.64 | 19.13 | 18.64 | 18.87 | 2,047,579 | +0.17(+0.90%) |
May 29, 2008 | 18.73 | 18.94 | 18.54 | 18.71 | 2,484,829 | +0.12(+0.62%) |
May 28, 2008 | 19.16 | 19.32 | 18.25 | 18.59 | 3,038,833 | -0.44(-2.33%) |
May 27, 2008 | 18.82 | 19.16 | 18.68 | 19.03 | 2,593,065 | +0.18(+0.94%) |
May 26, 2008 | 18.54 | 19.39 | 18.32 | 18.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.54 | 19.39 | 18.32 | 18.86 | 3,929,487 | +0.27(+1.43%) |
May 22, 2008 | 18.26 | 18.68 | 18.22 | 18.59 | 2,669,380 | +0.32(+1.74%) |
May 21, 2008 | 18.51 | 18.69 | 18.13 | 18.27 | 3,805,847 | -0.17(-0.91%) |
May 20, 2008 | 18.34 | 18.55 | 18.03 | 18.44 | 2,854,647 | -0.04(-0.19%) |
May 19, 2008 | 18.34 | 18.95 | 18.15 | 18.48 | 1,909,261 | -0.04(-0.24%) |
May 16, 2008 | 18.72 | 18.72 | 18.24 | 18.52 | 1,643,298 | -0.13(-0.71%) |
May 15, 2008 | 18.31 | 18.79 | 17.97 | 18.65 | 2,451,642 | +0.39(+2.13%) |
May 14, 2008 | 18.69 | 18.72 | 18.05 | 18.26 | 3,636,579 | -0.35(-1.86%) |
May 13, 2008 | 16.76 | 18.70 | 16.73 | 18.61 | 7,016,036 | +1.95(+11.69%) |
May 12, 2008 | 16.02 | 16.73 | 16.02 | 16.66 | 2,104,521 | +0.65(+4.04%) |
May 09, 2008 | 16.40 | 16.40 | 15.85 | 16.01 | 1,182,778 | -0.45(-2.74%) |
May 08, 2008 | 16.65 | 16.76 | 16.39 | 16.47 | 1,708,263 | -0.22(-1.33%) |
May 07, 2008 | 16.73 | 17.02 | 16.62 | 16.69 | 3,145,104 | +0.00(+0.00%) |
May 06, 2008 | 16.43 | 16.82 | 16.32 | 16.69 | 1,501,602 | +0.13(+0.80%) |
May 05, 2008 | 16.33 | 16.62 | 16.16 | 16.55 | 1,330,688 | +0.16(+0.97%) |
May 02, 2008 | 16.52 | 16.63 | 16.28 | 16.39 | 1,111,544 | -0.05(-0.32%) |
May 01, 2008 | 16.12 | 16.66 | 16.12 | 16.45 | 2,115,629 | +0.19(+1.20%) |
Apr 30, 2008 | 16.58 | 16.78 | 16.25 | 16.25 | 1,588,767 | -0.33(-1.98%) |
Apr 29, 2008 | 16.45 | 16.60 | 16.37 | 16.58 | 1,336,881 | +0.09(+0.54%) |
Apr 28, 2008 | 16.05 | 16.66 | 16.05 | 16.49 | 2,580,464 | +0.40(+2.47%) |
Apr 25, 2008 | 16.07 | 16.15 | 15.93 | 16.09 | 1,543,884 | +0.20(+1.28%) |
Apr 24, 2008 | 15.85 | 16.08 | 15.74 | 15.89 | 1,584,008 | +0.06(+0.39%) |
Apr 23, 2008 | 16.19 | 16.24 | 15.79 | 15.83 | 1,499,481 | -0.19(-1.22%) |
Apr 22, 2008 | 16.16 | 16.23 | 15.93 | 16.02 | 1,440,807 | -0.23(-1.42%) |
Apr 21, 2008 | 16.05 | 16.32 | 16.05 | 16.25 | 1,174,010 | +0.04(+0.27%) |
Apr 18, 2008 | 16.63 | 16.65 | 16.14 | 16.21 | 1,767,830 | -0.19(-1.19%) |
Apr 17, 2008 | 16.46 | 16.55 | 16.26 | 16.40 | 1,506,184 | -0.08(-0.48%) |
Apr 16, 2008 | 16.49 | 16.55 | 16.22 | 16.48 | 1,875,171 | +0.16(+0.98%) |
Apr 15, 2008 | 16.43 | 16.61 | 16.12 | 16.32 | 1,326,841 | -0.11(-0.65%) |
Apr 14, 2008 | 16.13 | 16.47 | 16.01 | 16.43 | 1,811,741 | +0.38(+2.37%) |
Apr 11, 2008 | 16.14 | 16.45 | 16.00 | 16.05 | 1,921,884 | -0.25(-1.52%) |
Apr 10, 2008 | 15.98 | 16.64 | 15.88 | 16.30 | 2,700,671 | +0.32(+1.99%) |
Apr 09, 2008 | 16.79 | 16.82 | 15.94 | 15.98 | 2,845,048 | -0.86(-5.10%) |
Apr 08, 2008 | 17.08 | 17.13 | 16.55 | 16.84 | 2,487,945 | -0.33(-1.91%) |
Apr 07, 2008 | 17.62 | 17.70 | 17.08 | 17.16 | 1,755,560 | -0.44(-2.51%) |
Apr 04, 2008 | 17.45 | 17.70 | 17.24 | 17.61 | 2,924,226 | +0.15(+0.86%) |
Apr 03, 2008 | 17.33 | 18.12 | 17.07 | 17.46 | 6,606,663 | +0.89(+5.34%) |
Apr 02, 2008 | 16.93 | 17.13 | 16.39 | 16.57 | 3,193,997 | -0.35(-2.09%) |
Apr 01, 2008 | 16.01 | 16.93 | 15.86 | 16.93 | 3,373,041 | +1.28(+8.21%) |
Mar 31, 2008 | 15.49 | 15.81 | 15.24 | 15.64 | 2,325,307 | +0.01(+0.06%) |
Mar 28, 2008 | 16.12 | 16.12 | 15.59 | 15.63 | 2,023,708 | -0.33(-2.05%) |
Mar 27, 2008 | 16.01 | 16.26 | 15.92 | 15.96 | 2,816,635 | -0.04(-0.28%) |
Mar 26, 2008 | 16.85 | 16.94 | 15.91 | 16.01 | 4,054,817 | -1.00(-5.88%) |
Mar 25, 2008 | 17.09 | 17.11 | 16.83 | 17.01 | 1,504,100 | -0.04(-0.26%) |
Mar 24, 2008 | 16.94 | 17.12 | 16.62 | 17.05 | 1,418,992 | +0.15(+0.89%) |
Mar 21, 2008 | 16.80 | 16.93 | 16.46 | 16.90 | 2,520,236 | +0.00(+0.00%) |
Mar 20, 2008 | 16.80 | 16.93 | 16.46 | 16.90 | 2,520,236 | +0.19(+1.11%) |
Mar 19, 2008 | 16.84 | 17.19 | 16.64 | 16.71 | 3,183,823 | +0.08(+0.48%) |
Mar 18, 2008 | 16.13 | 16.85 | 15.96 | 16.63 | 2,326,342 | +0.74(+4.68%) |
Mar 17, 2008 | 15.76 | 16.11 | 15.68 | 15.89 | 2,747,643 | -0.28(-1.75%) |
Mar 14, 2008 | 16.13 | 16.55 | 15.95 | 16.17 | 2,991,324 | +0.06(+0.38%) |
Mar 13, 2008 | 16.50 | 16.50 | 15.89 | 16.11 | 3,608,474 | -0.43(-2.62%) |
Mar 12, 2008 | 17.04 | 17.21 | 16.43 | 16.55 | 2,721,987 | -0.50(-2.91%) |
Mar 11, 2008 | 16.95 | 17.04 | 16.75 | 17.04 | 2,040,763 | +0.49(+2.94%) |
Mar 10, 2008 | 16.33 | 16.69 | 16.15 | 16.55 | 2,021,363 | +0.35(+2.13%) |
Mar 07, 2008 | 16.55 | 16.55 | 16.08 | 16.21 | 2,503,568 | -0.22(-1.35%) |
Mar 06, 2008 | 16.56 | 16.67 | 16.36 | 16.43 | 3,054,204 | -0.18(-1.07%) |
Mar 05, 2008 | 16.93 | 16.95 | 16.52 | 16.61 | 2,685,486 | -0.31(-1.83%) |
Mar 04, 2008 | 16.68 | 17.00 | 16.57 | 16.92 | 2,510,890 | +0.11(+0.63%) |
Mar 03, 2008 | 16.93 | 17.03 | 16.69 | 16.81 | 2,484,192 | -0.19(-1.15%) |
Feb 29, 2008 | 17.42 | 18.32 | 16.94 | 17.01 | 2,209,827 | -0.64(-3.61%) |
Feb 28, 2008 | 17.72 | 17.83 | 17.51 | 17.64 | 2,037,667 | -0.25(-1.39%) |
Feb 27, 2008 | 17.92 | 18.12 | 17.85 | 17.89 | 2,151,426 | -0.17(-0.93%) |
Feb 26, 2008 | 18.37 | 18.37 | 17.98 | 18.06 | 1,959,115 | -0.36(-1.97%) |
Feb 25, 2008 | 17.75 | 18.48 | 17.73 | 18.42 | 2,627,904 | +0.67(+3.79%) |
Feb 22, 2008 | 18.18 | 18.23 | 17.48 | 17.75 | 2,728,155 | -0.35(-1.96%) |
Feb 21, 2008 | 18.40 | 18.59 | 18.07 | 18.10 | 1,669,817 | -0.27(-1.45%) |
Feb 20, 2008 | 18.10 | 18.41 | 17.94 | 18.37 | 1,635,770 | +0.13(+0.73%) |
Feb 19, 2008 | 18.31 | 18.46 | 18.16 | 18.24 | 1,320,337 | +0.02(+0.10%) |
Feb 18, 2008 | 17.95 | 18.27 | 17.88 | 18.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.95 | 18.27 | 17.88 | 18.22 | 1,495,794 | +0.08(+0.44%) |
Feb 14, 2008 | 18.61 | 18.70 | 18.10 | 18.14 | 1,425,003 | -0.54(-2.89%) |
Feb 13, 2008 | 18.84 | 18.86 | 18.59 | 18.68 | 1,451,880 | +0.08(+0.43%) |
Feb 12, 2008 | 18.24 | 18.64 | 18.20 | 18.60 | 1,712,791 | +0.44(+2.44%) |
Feb 11, 2008 | 17.91 | 18.18 | 17.66 | 18.16 | 1,690,489 | +0.25(+1.38%) |
Feb 08, 2008 | 18.20 | 18.27 | 17.88 | 17.91 | 1,532,535 | -0.40(-2.18%) |
Feb 07, 2008 | 17.86 | 18.35 | 17.86 | 18.31 | 1,489,076 | +0.32(+1.77%) |
Feb 06, 2008 | 18.01 | 18.34 | 17.89 | 17.99 | 2,390,811 | +0.14(+0.79%) |
Feb 05, 2008 | 18.28 | 18.38 | 17.83 | 17.85 | 2,935,254 | -0.74(-4.00%) |
Feb 04, 2008 | 19.26 | 19.32 | 18.56 | 18.59 | 1,929,140 | -0.66(-3.45%) |
Feb 01, 2008 | 18.38 | 19.25 | 18.32 | 19.25 | 1,444,019 | +0.75(+4.07%) |
Jan 31, 2008 | 18.17 | 18.63 | 17.99 | 18.50 | 1,797,995 | +0.16(+0.87%) |
Jan 30, 2008 | 18.71 | 18.99 | 18.32 | 18.34 | 1,203,777 | -0.47(-2.49%) |
Jan 29, 2008 | 18.65 | 18.94 | 18.36 | 18.81 | 1,731,226 | +0.24(+1.29%) |
Jan 28, 2008 | 18.14 | 18.59 | 17.94 | 18.57 | 1,672,185 | +0.42(+2.34%) |
Jan 25, 2008 | 18.38 | 18.84 | 18.09 | 18.15 | 1,968,121 | -0.25(-1.35%) |
Jan 24, 2008 | 18.40 | 18.71 | 18.29 | 18.40 | 2,475,361 | +0.04(+0.24%) |
Jan 23, 2008 | 16.86 | 18.40 | 16.83 | 18.35 | 2,719,026 | +0.22(+1.22%) |
Jan 22, 2008 | 17.27 | 18.43 | 16.91 | 18.13 | 3,596,365 | +0.20(+1.14%) |
Jan 21, 2008 | 18.65 | 18.84 | 17.80 | 17.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.65 | 18.84 | 17.80 | 17.93 | 2,659,808 | -0.73(-3.89%) |
Jan 17, 2008 | 19.03 | 19.30 | 18.65 | 18.65 | 2,521,460 | -0.35(-1.86%) |
Jan 16, 2008 | 18.42 | 19.26 | 18.42 | 19.01 | 2,272,153 | +0.46(+2.48%) |
Jan 15, 2008 | 18.77 | 19.00 | 18.33 | 18.55 | 2,672,670 | -0.49(-2.56%) |
Jan 14, 2008 | 19.39 | 19.39 | 18.94 | 19.03 | 1,835,882 | -0.17(-0.88%) |
Jan 11, 2008 | 19.15 | 19.58 | 19.08 | 19.20 | 3,334,664 | -0.15(-0.78%) |
Jan 10, 2008 | 18.78 | 19.51 | 18.63 | 19.35 | 2,304,938 | +0.47(+2.48%) |
Jan 09, 2008 | 20.02 | 20.04 | 18.48 | 18.88 | 3,792,339 | -1.04(-5.20%) |
Jan 08, 2008 | 19.88 | 20.04 | 19.45 | 19.92 | 3,671,215 | +0.04(+0.18%) |
Jan 07, 2008 | 20.12 | 20.18 | 19.59 | 19.88 | 4,366,330 | -0.28(-1.40%) |
Jan 04, 2008 | 20.80 | 20.80 | 20.17 | 20.17 | 1,875,132 | -0.64(-3.06%) |
Jan 03, 2008 | 20.77 | 20.99 | 20.64 | 20.80 | 1,473,883 | +0.02(+0.09%) |
Jan 02, 2008 | 20.88 | 21.08 | 20.71 | 20.79 | 1,121,269 | -0.14(-0.68%) |
Jan 01, 2008 | 21.28 | 21.38 | 20.92 | 20.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.28 | 21.38 | 20.92 | 20.93 | 1,002,319 | -0.46(-2.15%) |
Dec 28, 2007 | 21.65 | 21.68 | 21.36 | 21.39 | 811,784 | -0.04(-0.17%) |
Dec 27, 2007 | 21.61 | 21.69 | 21.36 | 21.42 | 631,359 | -0.27(-1.22%) |
Dec 26, 2007 | 22.04 | 22.04 | 21.56 | 21.69 | 653,474 | -0.36(-1.65%) |
Dec 24, 2007 | 21.40 | 22.10 | 21.40 | 22.05 | 428,524 | +0.48(+2.22%) |
Dec 21, 2007 | 21.46 | 21.64 | 21.27 | 21.57 | 1,506,539 | +0.30(+1.41%) |
Dec 20, 2007 | 21.35 | 21.67 | 21.04 | 21.27 | 1,772,525 | +0.04(+0.17%) |
Dec 19, 2007 | 21.61 | 21.69 | 21.06 | 21.24 | 1,209,647 | -0.33(-1.52%) |
Dec 18, 2007 | 21.72 | 21.75 | 21.42 | 21.56 | 2,122,052 | -0.04(-0.16%) |
Dec 17, 2007 | 21.47 | 21.80 | 21.26 | 21.60 | 1,585,321 | +0.00(+0.00%) |
Dec 14, 2007 | 21.49 | 21.80 | 21.41 | 21.60 | 1,917,431 | +0.07(+0.33%) |
Dec 13, 2007 | 21.03 | 21.73 | 20.97 | 21.53 | 2,070,227 | +0.35(+1.63%) |
Dec 12, 2007 | 20.64 | 21.50 | 20.64 | 21.18 | 1,896,200 | +0.78(+3.82%) |
Dec 11, 2007 | 21.26 | 21.43 | 20.08 | 20.40 | 1,484,567 | -0.87(-4.08%) |
Dec 10, 2007 | 21.19 | 21.44 | 20.83 | 21.27 | 1,787,417 | +0.10(+0.46%) |
Dec 07, 2007 | 22.01 | 22.10 | 21.12 | 21.18 | 1,728,736 | -0.83(-3.78%) |
Dec 06, 2007 | 20.91 | 22.07 | 20.79 | 22.01 | 1,804,807 | +1.10(+5.25%) |
Dec 05, 2007 | 21.24 | 21.26 | 20.85 | 20.91 | 1,313,317 | -0.13(-0.63%) |
Dec 04, 2007 | 20.89 | 21.33 | 20.81 | 21.04 | 1,406,395 | +0.08(+0.38%) |
Dec 03, 2007 | 20.89 | 21.15 | 20.53 | 20.96 | 1,119,349 | +0.11(+0.55%) |
Nov 30, 2007 | 21.18 | 21.18 | 20.47 | 20.85 | 1,987,708 | -0.06(-0.30%) |
Nov 29, 2007 | 21.10 | 21.19 | 20.85 | 20.91 | 770,333 | -0.32(-1.50%) |
Nov 28, 2007 | 20.93 | 21.47 | 20.78 | 21.23 | 1,769,752 | +0.50(+2.39%) |
Nov 27, 2007 | 20.40 | 20.74 | 20.26 | 20.73 | 1,881,125 | +0.39(+1.91%) |
Nov 26, 2007 | 20.86 | 20.94 | 20.33 | 20.34 | 1,338,045 | -0.47(-2.25%) |
Nov 23, 2007 | 20.14 | 20.81 | 20.07 | 20.81 | 668,967 | +0.76(+3.80%) |
Nov 21, 2007 | 20.46 | 20.56 | 20.05 | 20.05 | 1,291,007 | -0.62(-3.00%) |
Nov 20, 2007 | 20.29 | 20.97 | 20.29 | 20.67 | 1,660,327 | +0.37(+1.83%) |
Nov 19, 2007 | 20.51 | 20.51 | 20.20 | 20.30 | 1,849,563 | -0.30(-1.46%) |
Nov 16, 2007 | 20.08 | 20.66 | 19.99 | 20.60 | 2,471,401 | +0.61(+3.06%) |
Nov 15, 2007 | 19.89 | 20.47 | 19.82 | 19.99 | 1,799,997 | -0.03(-0.13%) |
Nov 14, 2007 | 20.40 | 20.47 | 20.02 | 20.02 | 1,326,071 | -0.41(-1.99%) |
Nov 13, 2007 | 20.13 | 20.45 | 19.89 | 20.42 | 2,181,789 | +0.42(+2.08%) |
Nov 12, 2007 | 20.05 | 22.12 | 19.82 | 20.01 | 1,998,600 | -0.35(-1.70%) |
Nov 09, 2007 | 20.69 | 20.79 | 20.20 | 20.35 | 1,954,483 | -0.59(-2.83%) |
Nov 08, 2007 | 21.19 | 21.22 | 20.39 | 20.94 | 2,377,386 | -0.13(-0.63%) |
Nov 07, 2007 | 21.16 | 21.54 | 21.08 | 21.08 | 1,120,636 | -0.35(-1.61%) |
Nov 06, 2007 | 21.55 | 21.69 | 21.18 | 21.42 | 1,126,352 | -0.14(-0.66%) |
Nov 05, 2007 | 21.59 | 21.82 | 21.40 | 21.56 | 1,515,286 | -0.04(-0.16%) |
Nov 02, 2007 | 22.17 | 22.17 | 21.41 | 21.60 | 1,907,943 | -0.29(-1.33%) |
Nov 01, 2007 | 22.22 | 22.24 | 21.84 | 21.89 | 1,631,409 | -0.35(-1.55%) |
Oct 31, 2007 | 22.11 | 22.58 | 21.76 | 22.24 | 1,369,561 | +0.33(+1.49%) |
Oct 30, 2007 | 22.33 | 22.71 | 21.87 | 21.91 | 900,878 | -0.38(-1.71%) |
Oct 29, 2007 | 22.32 | 22.41 | 22.20 | 22.29 | 689,751 | -0.01(-0.04%) |
Oct 26, 2007 | 21.77 | 22.33 | 21.73 | 22.30 | 1,574,589 | +0.66(+3.07%) |
Oct 25, 2007 | 22.15 | 22.23 | 21.56 | 21.64 | 2,062,363 | -0.48(-2.16%) |
Oct 24, 2007 | 22.14 | 22.14 | 21.70 | 22.11 | 1,276,480 | -0.12(-0.52%) |
Oct 23, 2007 | 22.02 | 22.28 | 21.96 | 22.23 | 1,017,908 | +0.18(+0.80%) |
Oct 22, 2007 | 21.87 | 22.34 | 21.72 | 22.05 | 980,630 | +0.15(+0.69%) |
Oct 19, 2007 | 22.04 | 22.14 | 21.90 | 21.90 | 2,330,085 | -0.30(-1.36%) |
Oct 18, 2007 | 22.26 | 22.42 | 22.15 | 22.20 | 982,212 | -0.15(-0.67%) |
Oct 17, 2007 | 22.57 | 22.78 | 22.26 | 22.35 | 1,271,058 | -0.20(-0.90%) |
Oct 16, 2007 | 22.52 | 22.67 | 22.42 | 22.56 | 1,588,822 | +0.10(+0.43%) |
Oct 15, 2007 | 22.75 | 22.95 | 22.36 | 22.46 | 1,602,604 | -0.35(-1.55%) |
Oct 12, 2007 | 22.91 | 22.92 | 22.68 | 22.81 | 1,765,719 | -0.01(-0.04%) |
Oct 11, 2007 | 23.01 | 23.42 | 22.72 | 22.82 | 1,783,232 | -0.19(-0.81%) |
Oct 10, 2007 | 22.47 | 23.03 | 22.47 | 23.01 | 2,821,699 | +0.33(+1.44%) |
Oct 09, 2007 | 22.52 | 22.92 | 22.37 | 22.68 | 3,336,471 | +0.31(+1.38%) |
Oct 08, 2007 | 22.26 | 22.56 | 22.10 | 22.37 | 1,488,285 | +0.24(+1.08%) |
Oct 05, 2007 | 22.18 | 22.29 | 22.08 | 22.13 | 1,981,368 | +0.00(+0.00%) |
Oct 04, 2007 | 22.16 | 22.42 | 21.76 | 22.13 | 3,582,391 | +0.34(+1.54%) |
Oct 03, 2007 | 22.16 | 22.16 | 21.56 | 21.79 | 1,985,661 | -0.36(-1.64%) |
Oct 02, 2007 | 22.02 | 22.49 | 22.02 | 22.16 | 1,901,052 | -0.01(-0.04%) |
Oct 01, 2007 | 21.33 | 22.29 | 21.31 | 22.17 | 2,858,977 | +0.73(+3.43%) |
Sep 28, 2007 | 21.38 | 21.56 | 21.28 | 21.43 | 1,152,899 | +0.05(+0.25%) |
Sep 27, 2007 | 21.08 | 21.41 | 21.00 | 21.38 | 1,235,136 | +0.34(+1.60%) |
Sep 26, 2007 | 20.90 | 21.11 | 20.79 | 21.04 | 1,037,902 | +0.27(+1.28%) |
Sep 25, 2007 | 20.94 | 21.12 | 20.59 | 20.78 | 1,688,456 | -0.12(-0.55%) |
Sep 24, 2007 | 21.27 | 21.44 | 20.81 | 20.89 | 1,394,639 | -0.40(-1.87%) |
Sep 21, 2007 | 21.36 | 21.51 | 21.12 | 21.29 | 1,637,396 | +0.17(+0.80%) |
Sep 20, 2007 | 21.41 | 21.51 | 21.10 | 21.12 | 1,188,256 | -0.20(-0.95%) |
Sep 19, 2007 | 21.04 | 21.56 | 21.00 | 21.33 | 1,403,789 | +0.35(+1.65%) |
Sep 18, 2007 | 20.73 | 21.02 | 20.59 | 20.98 | 1,220,450 | +0.32(+1.54%) |
Sep 17, 2007 | 20.87 | 20.96 | 20.59 | 20.66 | 1,382,665 | -0.32(-1.52%) |
Sep 14, 2007 | 21.07 | 21.31 | 20.89 | 20.98 | 1,195,147 | -0.19(-0.88%) |
Sep 13, 2007 | 21.31 | 21.33 | 21.02 | 21.17 | 1,196,276 | -0.05(-0.25%) |
Sep 12, 2007 | 21.06 | 21.41 | 20.96 | 21.22 | 1,318,728 | +0.26(+1.23%) |
Sep 11, 2007 | 21.02 | 21.25 | 20.83 | 20.96 | 1,205,765 | -0.02(-0.08%) |
Sep 10, 2007 | 21.31 | 21.31 | 20.88 | 20.98 | 968,882 | -0.21(-1.00%) |
Sep 07, 2007 | 21.02 | 21.29 | 20.94 | 21.19 | 1,227,115 | -0.05(-0.25%) |
Sep 06, 2007 | 21.44 | 21.44 | 20.92 | 21.25 | 1,141,489 | -0.06(-0.29%) |
Sep 05, 2007 | 21.44 | 21.49 | 21.18 | 21.31 | 1,236,152 | -0.27(-1.27%) |
Sep 04, 2007 | 21.25 | 21.68 | 21.25 | 21.58 | 1,291,730 | +0.18(+0.83%) |
Aug 31, 2007 | 21.56 | 21.61 | 21.20 | 21.41 | 1,147,025 | +0.13(+0.62%) |
Aug 30, 2007 | 21.02 | 21.39 | 20.89 | 21.27 | 1,257,163 | +0.11(+0.50%) |
Aug 29, 2007 | 20.80 | 21.20 | 20.70 | 21.17 | 1,345,613 | +0.42(+2.00%) |
Aug 28, 2007 | 21.28 | 21.41 | 20.69 | 20.75 | 1,404,919 | -0.67(-3.14%) |
Aug 27, 2007 | 21.58 | 21.76 | 21.38 | 21.42 | 853,660 | -0.14(-0.66%) |
Aug 24, 2007 | 21.51 | 21.69 | 21.26 | 21.56 | 953,632 | +0.05(+0.25%) |
Aug 23, 2007 | 21.47 | 21.85 | 21.31 | 21.51 | 1,360,524 | +0.00(+0.00%) |
Aug 22, 2007 | 21.42 | 21.68 | 21.25 | 21.51 | 927,764 | +0.15(+0.70%) |
Aug 21, 2007 | 21.30 | 21.62 | 21.25 | 21.36 | 1,180,575 | -0.03(-0.12%) |
Aug 20, 2007 | 20.79 | 21.49 | 20.77 | 21.39 | 1,691,506 | +0.68(+3.29%) |
Aug 17, 2007 | 20.93 | 21.11 | 20.47 | 20.71 | 2,408,033 | +0.37(+1.83%) |
Aug 16, 2007 | 20.32 | 21.01 | 20.13 | 20.33 | 2,364,331 | -0.11(-0.52%) |
Aug 15, 2007 | 20.50 | 20.98 | 20.33 | 20.44 | 1,666,151 | -0.13(-0.65%) |
Aug 14, 2007 | 20.79 | 21.08 | 20.57 | 20.57 | 2,393,280 | -0.27(-1.27%) |
Aug 13, 2007 | 21.40 | 21.47 | 20.39 | 20.84 | 3,399,617 | -0.63(-2.93%) |
Aug 10, 2007 | 21.43 | 22.17 | 21.09 | 21.47 | 5,646,677 | -0.53(-2.41%) |
Aug 09, 2007 | 21.38 | 22.83 | 21.31 | 22.00 | 7,671,252 | +0.38(+1.76%) |
Aug 08, 2007 | 21.12 | 22.17 | 21.03 | 21.62 | 3,920,986 | +0.61(+2.91%) |
Aug 07, 2007 | 19.72 | 21.12 | 19.72 | 21.01 | 3,404,023 | +0.60(+2.95%) |
Aug 06, 2007 | 19.64 | 20.40 | 19.63 | 20.40 | 2,709,663 | +0.72(+3.64%) |
Aug 03, 2007 | 19.84 | 19.84 | 19.60 | 19.69 | 2,539,631 | +0.09(+0.45%) |
Aug 02, 2007 | 19.48 | 19.70 | 19.14 | 19.60 | 1,603,621 | +0.04(+0.18%) |
Aug 01, 2007 | 19.33 | 19.62 | 18.95 | 19.56 | 2,666,375 | +0.15(+0.77%) |
Jul 31, 2007 | 19.81 | 19.83 | 19.40 | 19.41 | 2,150,474 | -0.22(-1.13%) |
Jul 30, 2007 | 19.31 | 19.65 | 19.10 | 19.63 | 2,688,403 | +0.22(+1.14%) |
Jul 27, 2007 | 18.79 | 19.97 | 18.79 | 19.41 | 3,272,873 | -0.13(-0.68%) |
Jul 26, 2007 | 20.09 | 20.25 | 19.22 | 19.55 | 4,123,992 | -0.63(-3.12%) |
Jul 25, 2007 | 20.28 | 20.38 | 19.93 | 20.17 | 2,730,990 | -0.06(-0.31%) |
Jul 24, 2007 | 20.32 | 20.64 | 20.10 | 20.24 | 4,581,004 | -0.23(-1.12%) |
Jul 23, 2007 | 20.22 | 20.58 | 20.17 | 20.47 | 1,941,831 | +0.13(+0.65%) |
Jul 20, 2007 | 20.48 | 20.58 | 20.14 | 20.33 | 2,593,288 | -0.21(-1.03%) |
Jul 19, 2007 | 20.41 | 20.56 | 20.26 | 20.55 | 3,257,171 | +0.10(+0.48%) |
Jul 18, 2007 | 20.33 | 20.52 | 20.15 | 20.45 | 2,472,531 | +0.03(+0.13%) |
Jul 17, 2007 | 20.40 | 20.64 | 20.32 | 20.42 | 3,373,622 | -0.06(-0.30%) |
Jul 16, 2007 | 20.61 | 20.84 | 20.31 | 20.48 | 3,517,664 | -0.27(-1.28%) |
Jul 13, 2007 | 20.88 | 21.02 | 20.54 | 20.75 | 1,666,036 | -0.27(-1.31%) |
Jul 12, 2007 | 20.99 | 21.04 | 20.61 | 21.02 | 2,225,481 | +0.20(+0.98%) |
Jul 11, 2007 | 20.80 | 20.89 | 20.59 | 20.82 | 2,363,296 | -0.04(-0.17%) |
Jul 10, 2007 | 21.25 | 21.29 | 20.86 | 20.86 | 3,052,370 | -0.45(-2.12%) |
Jul 09, 2007 | 21.49 | 21.56 | 21.20 | 21.31 | 2,323,194 | -0.22(-1.03%) |
Jul 06, 2007 | 21.49 | 21.56 | 21.33 | 21.53 | 2,106,080 | +0.04(+0.16%) |
Jul 05, 2007 | 21.82 | 21.87 | 21.42 | 21.49 | 2,524,268 | -0.52(-2.37%) |
Jul 03, 2007 | 21.99 | 22.10 | 21.78 | 22.02 | 982,664 | -0.06(-0.28%) |
Jul 02, 2007 | 21.84 | 22.18 | 21.44 | 22.08 | 2,927,207 | +0.58(+2.72%) |
Jun 29, 2007 | 22.11 | 22.11 | 21.39 | 21.49 | 3,609,679 | -0.62(-2.80%) |
Jun 28, 2007 | 21.33 | 22.59 | 21.38 | 22.11 | 7,473,945 | +0.75(+3.52%) |
Jun 27, 2007 | 20.83 | 21.42 | 20.76 | 21.36 | 2,568,052 | +0.43(+2.07%) |
Jun 26, 2007 | 21.15 | 21.23 | 20.80 | 20.93 | 3,213,229 | -0.19(-0.88%) |
Jun 25, 2007 | 21.35 | 21.43 | 20.84 | 21.11 | 2,745,811 | -0.27(-1.24%) |
Jun 22, 2007 | 21.25 | 21.66 | 21.08 | 21.38 | 2,785,664 | +0.12(+0.54%) |
Jun 21, 2007 | 20.37 | 21.31 | 20.37 | 21.26 | 1,509,748 | +0.16(+0.75%) |
Jun 20, 2007 | 21.55 | 21.66 | 21.09 | 21.10 | 1,589,161 | -0.38(-1.77%) |
Jun 19, 2007 | 21.43 | 21.59 | 21.21 | 21.48 | 1,593,228 | +0.05(+0.25%) |
Jun 18, 2007 | 21.23 | 21.64 | 21.17 | 21.43 | 1,715,567 | +0.18(+0.83%) |
Jun 15, 2007 | 21.25 | 21.41 | 21.03 | 21.25 | 1,969,055 | +0.12(+0.54%) |
Jun 14, 2007 | 21.19 | 21.25 | 21.03 | 21.14 | 1,370,804 | -0.04(-0.21%) |
Jun 13, 2007 | 20.84 | 21.19 | 20.80 | 21.18 | 1,390,234 | +0.42(+2.00%) |
Jun 12, 2007 | 20.74 | 21.00 | 20.51 | 20.77 | 2,437,851 | -0.18(-0.85%) |
Jun 11, 2007 | 20.71 | 21.09 | 20.66 | 20.94 | 1,690,941 | +0.24(+1.15%) |
Jun 08, 2007 | 20.43 | 20.72 | 20.38 | 20.71 | 1,922,402 | +0.27(+1.30%) |
Jun 07, 2007 | 20.98 | 20.98 | 20.38 | 20.44 | 2,385,880 | -0.54(-2.57%) |
Jun 06, 2007 | 21.05 | 21.14 | 20.89 | 20.98 | 2,894,548 | -0.22(-1.04%) |
Jun 05, 2007 | 21.66 | 22.09 | 20.87 | 21.20 | 2,441,918 | -0.18(-0.83%) |
Jun 04, 2007 | 21.38 | 21.61 | 21.25 | 21.38 | 2,575,327 | -0.11(-0.49%) |