Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.68 | 19.03 | 18.10 | 18.23 | 912,864 | -0.43(-2.30%) |
Apr 29, 2008 | 20.03 | 20.03 | 18.59 | 18.66 | 1,076,634 | -1.58(-7.79%) |
Apr 28, 2008 | 19.91 | 20.44 | 19.74 | 20.24 | 1,193,217 | +0.27(+1.36%) |
Apr 25, 2008 | 21.13 | 21.13 | 19.51 | 19.97 | 1,162,748 | -0.90(-4.30%) |
Apr 24, 2008 | 24.05 | 24.06 | 20.32 | 20.86 | 2,159,051 | -3.18(-13.21%) |
Apr 23, 2008 | 23.44 | 24.18 | 23.34 | 24.04 | 425,527 | +0.60(+2.58%) |
Apr 22, 2008 | 24.26 | 24.26 | 23.04 | 23.44 | 419,851 | -0.51(-2.14%) |
Apr 21, 2008 | 23.39 | 24.03 | 23.39 | 23.95 | 337,375 | +0.34(+1.44%) |
Apr 18, 2008 | 23.54 | 23.76 | 23.46 | 23.61 | 326,537 | +0.53(+2.29%) |
Apr 17, 2008 | 23.47 | 23.56 | 23.02 | 23.08 | 268,633 | -0.42(-1.77%) |
Apr 16, 2008 | 22.74 | 23.54 | 22.67 | 23.50 | 251,657 | +1.00(+4.46%) |
Apr 15, 2008 | 22.39 | 22.50 | 22.07 | 22.49 | 250,989 | +0.30(+1.36%) |
Apr 14, 2008 | 22.15 | 22.44 | 22.09 | 22.19 | 294,737 | +0.08(+0.38%) |
Apr 11, 2008 | 22.57 | 22.66 | 22.07 | 22.11 | 330,514 | -0.69(-3.01%) |
Apr 10, 2008 | 22.68 | 23.12 | 22.41 | 22.80 | 717,086 | +0.11(+0.50%) |
Apr 09, 2008 | 24.26 | 24.30 | 22.62 | 22.68 | 548,648 | -1.56(-6.44%) |
Apr 08, 2008 | 23.57 | 24.27 | 23.57 | 24.24 | 701,183 | +0.54(+2.26%) |
Apr 07, 2008 | 23.61 | 24.19 | 23.48 | 23.71 | 513,139 | +0.05(+0.22%) |
Apr 04, 2008 | 23.46 | 24.14 | 23.11 | 23.66 | 630,649 | +0.17(+0.71%) |
Apr 03, 2008 | 23.41 | 24.06 | 23.36 | 23.49 | 613,374 | -0.17(-0.70%) |
Apr 02, 2008 | 23.43 | 23.99 | 23.35 | 23.66 | 411,354 | +0.10(+0.42%) |
Apr 01, 2008 | 22.80 | 23.56 | 22.43 | 23.56 | 499,290 | +1.00(+4.45%) |
Mar 31, 2008 | 22.26 | 23.04 | 21.91 | 22.55 | 419,305 | +0.41(+1.84%) |
Mar 28, 2008 | 22.74 | 22.92 | 22.04 | 22.15 | 414,799 | -0.51(-2.26%) |
Mar 27, 2008 | 22.88 | 23.08 | 22.45 | 22.66 | 434,015 | -0.13(-0.56%) |
Mar 26, 2008 | 22.93 | 23.03 | 22.45 | 22.79 | 518,698 | -0.30(-1.31%) |
Mar 25, 2008 | 22.92 | 23.15 | 22.58 | 23.09 | 419,868 | +0.17(+0.72%) |
Mar 24, 2008 | 22.29 | 23.05 | 22.18 | 22.92 | 808,342 | +0.81(+3.69%) |
Mar 21, 2008 | 21.61 | 22.68 | 21.30 | 22.11 | 1,466,086 | +0.00(+0.00%) |
Mar 20, 2008 | 21.61 | 22.68 | 21.30 | 22.11 | 1,466,086 | +0.37(+1.70%) |
Mar 19, 2008 | 22.26 | 22.68 | 21.51 | 21.74 | 598,875 | -0.40(-1.81%) |
Mar 18, 2008 | 21.21 | 22.36 | 20.77 | 22.14 | 1,047,853 | +1.46(+7.08%) |
Mar 17, 2008 | 19.47 | 21.16 | 19.25 | 20.68 | 714,314 | +0.60(+3.01%) |
Mar 14, 2008 | 20.96 | 20.96 | 19.61 | 20.07 | 599,764 | -0.66(-3.17%) |
Mar 13, 2008 | 19.60 | 21.08 | 19.29 | 20.73 | 468,604 | +0.94(+4.73%) |
Mar 12, 2008 | 20.25 | 20.65 | 19.70 | 19.79 | 507,566 | -0.69(-3.39%) |
Mar 11, 2008 | 19.68 | 20.78 | 19.37 | 20.49 | 1,295,054 | +0.49(+2.45%) |
Mar 10, 2008 | 21.12 | 21.12 | 19.89 | 20.00 | 509,819 | -1.09(-5.19%) |
Mar 07, 2008 | 20.65 | 21.31 | 20.48 | 21.09 | 422,618 | +0.26(+1.23%) |
Mar 06, 2008 | 20.69 | 21.19 | 20.60 | 20.83 | 504,783 | -0.02(-0.07%) |
Mar 05, 2008 | 21.12 | 21.28 | 20.58 | 20.85 | 324,153 | -0.08(-0.40%) |
Mar 04, 2008 | 21.18 | 21.37 | 20.44 | 20.93 | 564,949 | -0.51(-2.39%) |
Mar 03, 2008 | 20.65 | 21.66 | 20.43 | 21.45 | 487,687 | +0.59(+2.82%) |
Feb 29, 2008 | 21.22 | 21.71 | 20.67 | 20.86 | 493,961 | -0.66(-3.05%) |
Feb 28, 2008 | 21.96 | 22.29 | 21.35 | 21.51 | 667,907 | -0.82(-3.68%) |
Feb 27, 2008 | 22.07 | 22.34 | 21.69 | 22.34 | 451,376 | -0.02(-0.10%) |
Feb 26, 2008 | 22.14 | 22.72 | 22.05 | 22.36 | 505,398 | -0.23(-1.00%) |
Feb 25, 2008 | 22.38 | 22.64 | 21.82 | 22.58 | 564,537 | +0.26(+1.15%) |
Feb 22, 2008 | 22.12 | 22.47 | 21.49 | 22.33 | 429,112 | +0.28(+1.27%) |
Feb 21, 2008 | 22.44 | 22.78 | 21.70 | 22.05 | 594,634 | -0.19(-0.85%) |
Feb 20, 2008 | 21.10 | 22.33 | 20.90 | 22.24 | 556,657 | +1.03(+4.88%) |
Feb 19, 2008 | 21.13 | 21.54 | 20.92 | 21.20 | 398,386 | +0.32(+1.52%) |
Feb 18, 2008 | 21.57 | 21.87 | 20.54 | 20.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.57 | 21.87 | 20.54 | 20.89 | 399,493 | -0.85(-3.92%) |
Feb 14, 2008 | 22.66 | 22.74 | 21.48 | 21.74 | 518,388 | -0.91(-4.03%) |
Feb 13, 2008 | 21.26 | 22.77 | 21.26 | 22.65 | 475,628 | +1.56(+7.41%) |
Feb 12, 2008 | 21.66 | 21.85 | 20.84 | 21.09 | 545,998 | -0.51(-2.34%) |
Feb 11, 2008 | 21.28 | 21.71 | 21.14 | 21.60 | 569,217 | +0.13(+0.60%) |
Feb 08, 2008 | 21.96 | 22.21 | 21.28 | 21.47 | 382,198 | -0.59(-2.67%) |
Feb 07, 2008 | 21.30 | 22.28 | 21.25 | 22.06 | 589,598 | +0.68(+3.18%) |
Feb 06, 2008 | 21.61 | 22.12 | 21.26 | 21.38 | 374,711 | +0.02(+0.11%) |
Feb 05, 2008 | 22.06 | 22.46 | 21.24 | 21.35 | 450,713 | -1.28(-5.67%) |
Feb 04, 2008 | 22.89 | 22.89 | 22.00 | 22.64 | 363,934 | -0.26(-1.15%) |
Feb 01, 2008 | 22.75 | 23.15 | 21.93 | 22.90 | 644,198 | +0.15(+0.66%) |
Jan 31, 2008 | 21.45 | 23.11 | 21.44 | 22.75 | 565,731 | +0.91(+4.18%) |
Jan 30, 2008 | 21.38 | 22.79 | 21.23 | 21.84 | 452,039 | +0.35(+1.62%) |
Jan 29, 2008 | 22.26 | 22.47 | 21.48 | 21.49 | 561,238 | -0.59(-2.67%) |
Jan 28, 2008 | 21.04 | 22.12 | 20.89 | 22.08 | 432,160 | +0.95(+4.50%) |
Jan 25, 2008 | 21.54 | 22.29 | 20.86 | 21.13 | 740,411 | -0.14(-0.67%) |
Jan 24, 2008 | 21.02 | 21.69 | 20.87 | 21.27 | 902,127 | +0.35(+1.70%) |
Jan 23, 2008 | 18.82 | 21.64 | 18.11 | 20.92 | 1,441,604 | +2.63(+14.36%) |
Jan 22, 2008 | 17.02 | 19.48 | 16.83 | 18.29 | 958,693 | +0.18(+1.00%) |
Jan 21, 2008 | 16.91 | 18.16 | 16.64 | 18.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.91 | 18.16 | 16.64 | 18.11 | 972,231 | +1.21(+7.14%) |
Jan 17, 2008 | 19.04 | 19.04 | 16.88 | 16.90 | 870,284 | -2.03(-10.72%) |
Jan 16, 2008 | 19.24 | 19.65 | 18.66 | 18.93 | 437,461 | -0.33(-1.72%) |
Jan 15, 2008 | 19.08 | 19.32 | 18.86 | 19.26 | 362,187 | -0.05(-0.27%) |
Jan 14, 2008 | 19.11 | 19.69 | 18.65 | 19.32 | 434,015 | +0.38(+1.99%) |
Jan 11, 2008 | 19.26 | 19.64 | 18.79 | 18.94 | 349,465 | -0.54(-2.75%) |
Jan 10, 2008 | 19.24 | 19.80 | 18.87 | 19.48 | 382,960 | -0.08(-0.42%) |
Jan 09, 2008 | 19.26 | 19.70 | 18.79 | 19.56 | 396,523 | +0.23(+1.17%) |
Jan 08, 2008 | 20.39 | 20.65 | 19.25 | 19.33 | 415,197 | -0.97(-4.76%) |
Jan 07, 2008 | 20.07 | 20.71 | 19.82 | 20.30 | 456,412 | +0.35(+1.78%) |
Jan 04, 2008 | 20.65 | 20.88 | 19.87 | 19.94 | 401,401 | -0.95(-4.55%) |
Jan 03, 2008 | 20.94 | 21.51 | 20.89 | 20.89 | 388,957 | +0.11(+0.51%) |
Jan 02, 2008 | 21.85 | 22.04 | 20.75 | 20.79 | 580,531 | -1.11(-5.07%) |
Jan 01, 2008 | 22.15 | 22.31 | 21.64 | 21.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.15 | 22.31 | 21.64 | 21.90 | 309,045 | -0.23(-1.02%) |
Dec 28, 2007 | 22.04 | 22.97 | 22.04 | 22.12 | 342,574 | +0.11(+0.48%) |
Dec 27, 2007 | 23.55 | 23.58 | 22.02 | 22.02 | 385,625 | -1.57(-6.65%) |
Dec 26, 2007 | 23.35 | 23.98 | 23.35 | 23.59 | 358,742 | +0.11(+0.48%) |
Dec 24, 2007 | 23.58 | 23.77 | 23.41 | 23.48 | 177,184 | +0.01(+0.03%) |
Dec 21, 2007 | 23.41 | 23.69 | 22.98 | 23.47 | 799,354 | +0.45(+1.93%) |
Dec 20, 2007 | 23.02 | 23.24 | 22.60 | 23.02 | 429,112 | +0.00(+0.00%) |
Dec 19, 2007 | 22.46 | 23.10 | 22.16 | 23.02 | 352,381 | +0.61(+2.73%) |
Dec 18, 2007 | 21.81 | 22.42 | 21.42 | 22.41 | 310,503 | +0.90(+4.17%) |
Dec 17, 2007 | 21.66 | 21.98 | 21.47 | 21.51 | 504,385 | -0.45(-2.06%) |
Dec 14, 2007 | 22.41 | 22.64 | 21.94 | 21.97 | 326,538 | -0.71(-3.13%) |
Dec 13, 2007 | 21.77 | 22.76 | 21.65 | 22.68 | 280,102 | +0.67(+3.05%) |
Dec 12, 2007 | 22.36 | 22.64 | 21.54 | 22.00 | 388,295 | +0.29(+1.36%) |
Dec 11, 2007 | 22.95 | 22.98 | 21.56 | 21.71 | 456,306 | -1.18(-5.14%) |
Dec 10, 2007 | 23.05 | 23.06 | 22.56 | 22.89 | 259,746 | -0.17(-0.72%) |
Dec 07, 2007 | 23.67 | 23.67 | 22.91 | 23.05 | 312,093 | -0.60(-2.52%) |
Dec 06, 2007 | 22.49 | 23.67 | 22.49 | 23.65 | 322,960 | +1.17(+5.20%) |
Dec 05, 2007 | 22.59 | 22.80 | 22.22 | 22.48 | 351,188 | +0.27(+1.22%) |
Dec 04, 2007 | 21.63 | 22.52 | 21.51 | 22.21 | 378,358 | +0.33(+1.52%) |
Dec 03, 2007 | 22.39 | 22.41 | 21.64 | 21.88 | 849,107 | -0.92(-4.04%) |
Nov 30, 2007 | 23.44 | 23.66 | 22.57 | 22.80 | 382,994 | -0.14(-0.63%) |
Nov 29, 2007 | 22.97 | 23.45 | 22.63 | 22.94 | 443,292 | -0.07(-0.30%) |
Nov 28, 2007 | 22.23 | 23.15 | 22.23 | 23.01 | 310,503 | +0.97(+4.42%) |
Nov 27, 2007 | 21.33 | 22.20 | 21.32 | 22.03 | 369,609 | +0.81(+3.80%) |
Nov 26, 2007 | 22.21 | 22.23 | 21.23 | 21.23 | 418,377 | -1.01(-4.55%) |
Nov 23, 2007 | 21.45 | 22.47 | 21.45 | 22.24 | 125,102 | +1.00(+4.73%) |
Nov 21, 2007 | 21.47 | 21.69 | 21.23 | 21.23 | 324,551 | -0.46(-2.12%) |
Nov 20, 2007 | 21.32 | 22.15 | 21.22 | 21.69 | 544,540 | +0.20(+0.95%) |
Nov 19, 2007 | 21.93 | 21.93 | 21.24 | 21.49 | 295,199 | -0.63(-2.86%) |
Nov 16, 2007 | 23.04 | 23.04 | 21.69 | 22.12 | 619,019 | -0.79(-3.46%) |
Nov 15, 2007 | 23.46 | 23.74 | 22.73 | 22.92 | 352,778 | -0.88(-3.68%) |
Nov 14, 2007 | 23.35 | 24.08 | 23.20 | 23.79 | 545,070 | +0.45(+1.91%) |
Nov 13, 2007 | 24.08 | 24.08 | 22.99 | 23.35 | 367,886 | -0.14(-0.58%) |
Nov 12, 2007 | 24.21 | 24.58 | 23.32 | 23.48 | 424,381 | -0.71(-2.93%) |
Nov 09, 2007 | 25.10 | 25.10 | 24.08 | 24.19 | 398,101 | -1.03(-4.07%) |
Nov 08, 2007 | 25.11 | 25.38 | 24.49 | 25.22 | 449,852 | +0.28(+1.12%) |
Nov 07, 2007 | 25.27 | 25.34 | 24.55 | 24.94 | 445,677 | -0.60(-2.33%) |
Nov 06, 2007 | 25.48 | 25.65 | 25.14 | 25.54 | 417,582 | +0.19(+0.74%) |
Nov 05, 2007 | 25.22 | 25.66 | 24.64 | 25.35 | 433,816 | +0.08(+0.30%) |
Nov 02, 2007 | 25.52 | 25.87 | 24.67 | 25.27 | 401,812 | +0.13(+0.51%) |
Nov 01, 2007 | 26.09 | 26.52 | 24.95 | 25.14 | 713,641 | -1.61(-6.01%) |
Oct 31, 2007 | 25.57 | 26.92 | 25.49 | 26.75 | 552,757 | +1.24(+4.85%) |
Oct 30, 2007 | 25.66 | 25.98 | 25.04 | 25.51 | 441,834 | -0.17(-0.68%) |
Oct 29, 2007 | 25.28 | 25.77 | 25.28 | 25.69 | 346,549 | +0.49(+1.95%) |
Oct 26, 2007 | 25.28 | 25.28 | 24.51 | 25.20 | 377,428 | +0.45(+1.80%) |
Oct 25, 2007 | 24.86 | 24.90 | 24.15 | 24.75 | 474,833 | +0.25(+1.02%) |
Oct 24, 2007 | 24.11 | 24.88 | 23.78 | 24.50 | 607,357 | +0.17(+0.71%) |
Oct 23, 2007 | 23.01 | 24.42 | 23.01 | 24.33 | 742,133 | +1.92(+8.55%) |
Oct 22, 2007 | 21.14 | 22.63 | 21.14 | 22.41 | 495,374 | +0.90(+4.17%) |
Oct 19, 2007 | 22.80 | 23.03 | 21.51 | 21.51 | 461,448 | -1.34(-5.85%) |
Oct 18, 2007 | 22.64 | 23.43 | 22.57 | 22.85 | 277,902 | +0.12(+0.53%) |
Oct 17, 2007 | 23.35 | 23.38 | 22.46 | 22.73 | 324,153 | -0.32(-1.38%) |
Oct 16, 2007 | 23.32 | 23.81 | 23.04 | 23.04 | 292,612 | -0.24(-1.04%) |
Oct 15, 2007 | 23.54 | 23.57 | 22.84 | 23.29 | 341,911 | -0.41(-1.75%) |
Oct 12, 2007 | 23.20 | 23.85 | 23.10 | 23.70 | 203,556 | +0.57(+2.48%) |
Oct 11, 2007 | 24.26 | 24.26 | 22.71 | 23.13 | 604,176 | -1.06(-4.37%) |
Oct 10, 2007 | 23.83 | 24.33 | 23.69 | 24.18 | 307,985 | +0.40(+1.68%) |
Oct 09, 2007 | 23.66 | 24.07 | 23.47 | 23.78 | 429,642 | +0.15(+0.64%) |
Oct 08, 2007 | 24.20 | 24.37 | 23.21 | 23.63 | 423,678 | -0.52(-2.16%) |
Oct 05, 2007 | 23.74 | 24.60 | 23.68 | 24.15 | 415,197 | +0.85(+3.63%) |
Oct 04, 2007 | 23.35 | 23.48 | 23.10 | 23.31 | 267,698 | +0.10(+0.42%) |
Oct 03, 2007 | 24.29 | 24.45 | 23.04 | 23.21 | 375,175 | -1.27(-5.18%) |
Oct 02, 2007 | 24.14 | 24.55 | 23.78 | 24.48 | 266,638 | +0.41(+1.69%) |
Oct 01, 2007 | 23.42 | 24.52 | 23.17 | 24.07 | 297,118 | +0.81(+3.47%) |
Sep 28, 2007 | 23.78 | 24.12 | 23.14 | 23.26 | 323,755 | -0.45(-1.88%) |
Sep 27, 2007 | 24.03 | 24.12 | 23.62 | 23.71 | 210,447 | -0.16(-0.66%) |
Sep 26, 2007 | 23.50 | 24.01 | 22.99 | 23.87 | 601,525 | +0.71(+3.06%) |
Sep 25, 2007 | 22.83 | 23.29 | 22.55 | 23.16 | 200,376 | +0.17(+0.72%) |
Sep 24, 2007 | 23.51 | 23.70 | 22.51 | 22.99 | 311,431 | -0.56(-2.37%) |
Sep 21, 2007 | 23.26 | 24.53 | 23.26 | 23.55 | 460,520 | +0.16(+0.68%) |
Sep 20, 2007 | 24.29 | 24.41 | 23.21 | 23.39 | 353,176 | -1.02(-4.17%) |
Sep 19, 2007 | 24.47 | 25.10 | 24.21 | 24.41 | 608,549 | +0.26(+1.09%) |
Sep 18, 2007 | 22.38 | 24.30 | 22.38 | 24.15 | 448,328 | +1.93(+8.70%) |
Sep 17, 2007 | 22.66 | 22.87 | 22.10 | 22.21 | 640,885 | -0.63(-2.77%) |
Sep 14, 2007 | 22.16 | 22.89 | 21.97 | 22.85 | 336,345 | +0.50(+2.23%) |
Sep 13, 2007 | 22.55 | 22.77 | 22.11 | 22.35 | 388,957 | -0.05(-0.20%) |
Sep 12, 2007 | 23.24 | 23.54 | 22.19 | 22.40 | 637,970 | -0.94(-4.04%) |
Sep 11, 2007 | 23.07 | 23.43 | 22.54 | 23.34 | 438,124 | +0.38(+1.64%) |
Sep 10, 2007 | 24.67 | 24.67 | 22.22 | 22.96 | 800,974 | +0.67(+3.01%) |
Sep 07, 2007 | 22.97 | 23.04 | 22.10 | 22.29 | 526,649 | -1.31(-5.56%) |
Sep 06, 2007 | 23.60 | 24.10 | 23.23 | 23.60 | 349,995 | +0.13(+0.55%) |
Sep 05, 2007 | 24.43 | 24.58 | 23.48 | 23.48 | 463,701 | -1.18(-4.78%) |
Sep 04, 2007 | 24.28 | 24.89 | 24.00 | 24.65 | 307,455 | +0.52(+2.16%) |
Aug 31, 2007 | 23.92 | 24.37 | 23.69 | 24.13 | 235,494 | +0.63(+2.66%) |
Aug 30, 2007 | 23.79 | 23.78 | 23.24 | 23.51 | 515,385 | -0.29(-1.21%) |
Aug 29, 2007 | 23.40 | 24.09 | 23.20 | 23.79 | 558,985 | +0.43(+1.84%) |
Aug 28, 2007 | 24.07 | 24.10 | 23.26 | 23.36 | 625,247 | -0.73(-3.04%) |
Aug 27, 2007 | 24.03 | 24.33 | 23.66 | 24.09 | 360,597 | -0.02(-0.06%) |
Aug 24, 2007 | 23.69 | 24.11 | 23.39 | 24.11 | 500,542 | +0.53(+2.24%) |
Aug 23, 2007 | 23.48 | 24.06 | 22.94 | 23.58 | 550,636 | +0.26(+1.10%) |
Aug 22, 2007 | 22.52 | 23.40 | 22.52 | 23.32 | 423,148 | +0.97(+4.32%) |
Aug 21, 2007 | 22.58 | 22.74 | 22.18 | 22.36 | 548,648 | -0.23(-1.00%) |
Aug 20, 2007 | 21.75 | 22.70 | 21.75 | 22.58 | 497,229 | +1.00(+4.65%) |
Aug 17, 2007 | 21.29 | 23.33 | 21.29 | 21.58 | 730,206 | +0.29(+1.38%) |
Aug 16, 2007 | 20.55 | 21.32 | 19.83 | 21.29 | 843,514 | +0.75(+3.64%) |
Aug 15, 2007 | 21.31 | 22.71 | 20.39 | 20.54 | 802,697 | -0.69(-3.24%) |
Aug 14, 2007 | 22.64 | 23.43 | 21.08 | 21.23 | 773,807 | -1.13(-5.06%) |
Aug 13, 2007 | 24.06 | 24.40 | 21.28 | 22.36 | 911,631 | -0.23(-1.00%) |
Aug 10, 2007 | 19.49 | 23.25 | 19.44 | 22.58 | 1,087,756 | +3.39(+17.65%) |
Aug 09, 2007 | 21.32 | 22.39 | 17.74 | 19.20 | 1,023,747 | -1.55(-7.49%) |
Aug 08, 2007 | 21.37 | 21.37 | 17.28 | 20.75 | 1,040,710 | -0.05(-0.25%) |
Aug 07, 2007 | 20.78 | 21.05 | 20.46 | 20.80 | 412,944 | -0.05(-0.25%) |
Aug 06, 2007 | 21.13 | 21.13 | 20.24 | 20.86 | 495,241 | +0.26(+1.25%) |
Aug 03, 2007 | 20.82 | 21.46 | 20.57 | 20.60 | 382,994 | -0.86(-4.01%) |
Aug 02, 2007 | 21.75 | 21.75 | 21.18 | 21.46 | 440,376 | -0.20(-0.91%) |
Aug 01, 2007 | 21.36 | 22.07 | 21.13 | 21.66 | 386,837 | +0.23(+1.09%) |
Jul 31, 2007 | 22.01 | 22.25 | 21.41 | 21.42 | 271,806 | -0.29(-1.32%) |
Jul 30, 2007 | 21.14 | 21.88 | 20.94 | 21.71 | 258,951 | +0.51(+2.42%) |
Jul 27, 2007 | 21.69 | 22.01 | 21.20 | 21.20 | 313,684 | -0.61(-2.80%) |
Jul 26, 2007 | 22.56 | 23.06 | 21.17 | 21.81 | 568,129 | -1.32(-5.71%) |
Jul 25, 2007 | 22.49 | 23.41 | 22.44 | 23.13 | 544,275 | +0.83(+3.72%) |
Jul 24, 2007 | 23.59 | 23.59 | 22.11 | 22.30 | 373,584 | -0.94(-4.06%) |
Jul 23, 2007 | 23.20 | 23.44 | 23.01 | 23.24 | 296,455 | +0.23(+0.98%) |
Jul 20, 2007 | 23.94 | 23.94 | 22.68 | 23.01 | 416,787 | -0.97(-4.06%) |
Jul 19, 2007 | 23.63 | 24.10 | 23.52 | 23.99 | 269,686 | +0.56(+2.38%) |
Jul 18, 2007 | 23.47 | 23.54 | 23.07 | 23.43 | 258,951 | -0.19(-0.80%) |
Jul 17, 2007 | 22.95 | 23.74 | 22.95 | 23.62 | 249,807 | +0.75(+3.27%) |
Jul 16, 2007 | 23.04 | 23.18 | 22.74 | 22.87 | 362,187 | -0.29(-1.24%) |
Jul 13, 2007 | 23.36 | 23.51 | 23.04 | 23.16 | 150,282 | -0.37(-1.57%) |
Jul 12, 2007 | 22.86 | 23.53 | 22.85 | 23.53 | 173,738 | +0.85(+3.76%) |
Jul 11, 2007 | 22.56 | 22.71 | 22.42 | 22.68 | 150,944 | +0.06(+0.27%) |
Jul 10, 2007 | 22.73 | 22.83 | 22.45 | 22.61 | 281,083 | -0.40(-1.74%) |
Jul 09, 2007 | 22.88 | 23.13 | 22.87 | 23.01 | 112,645 | +0.21(+0.93%) |
Jul 06, 2007 | 22.75 | 22.90 | 22.68 | 22.80 | 128,680 | +0.02(+0.07%) |
Jul 05, 2007 | 23.29 | 23.40 | 22.53 | 22.79 | 228,471 | -0.50(-2.14%) |
Jul 03, 2007 | 22.71 | 23.46 | 22.66 | 23.29 | 159,956 | +0.57(+2.52%) |
Jul 02, 2007 | 22.31 | 22.78 | 22.30 | 22.71 | 195,472 | +0.45(+2.03%) |
Jun 29, 2007 | 22.56 | 22.71 | 22.20 | 22.26 | 215,483 | -0.17(-0.77%) |
Jun 28, 2007 | 22.55 | 22.82 | 22.38 | 22.43 | 357,947 | -0.05(-0.20%) |
Jun 27, 2007 | 22.09 | 22.53 | 21.91 | 22.48 | 198,520 | +0.20(+0.88%) |
Jun 26, 2007 | 22.68 | 22.71 | 22.11 | 22.28 | 286,251 | -0.32(-1.43%) |
Jun 25, 2007 | 22.79 | 23.17 | 22.45 | 22.61 | 415,329 | -0.18(-0.79%) |
Jun 22, 2007 | 22.49 | 22.79 | 22.26 | 22.79 | 1,091,996 | +0.29(+1.31%) |
Jun 21, 2007 | 22.15 | 22.53 | 21.81 | 22.49 | 213,893 | +0.25(+1.12%) |
Jun 20, 2007 | 22.53 | 23.19 | 21.97 | 22.25 | 341,646 | +0.37(+1.69%) |
Jun 19, 2007 | 21.82 | 22.00 | 21.71 | 21.88 | 254,313 | +0.00(+0.00%) |
Jun 18, 2007 | 21.90 | 22.09 | 21.65 | 21.88 | 172,016 | +0.08(+0.35%) |
Jun 15, 2007 | 21.81 | 22.44 | 21.71 | 21.80 | 688,461 | +0.60(+2.81%) |
Jun 14, 2007 | 21.32 | 21.47 | 21.16 | 21.20 | 381,536 | -0.07(-0.32%) |
Jun 13, 2007 | 21.07 | 21.37 | 21.05 | 21.27 | 384,186 | +0.29(+1.40%) |
Jun 12, 2007 | 21.21 | 21.47 | 20.79 | 20.98 | 504,650 | -0.44(-2.04%) |
Jun 11, 2007 | 20.98 | 21.64 | 20.89 | 21.41 | 404,727 | +0.41(+1.98%) |
Jun 08, 2007 | 21.32 | 21.37 | 20.95 | 21.00 | 541,625 | -0.31(-1.45%) |
Jun 07, 2007 | 21.55 | 21.67 | 21.21 | 21.31 | 697,473 | -0.39(-1.81%) |
Jun 06, 2007 | 21.73 | 21.85 | 21.41 | 21.70 | 272,866 | -0.39(-1.78%) |
Jun 05, 2007 | 22.25 | 22.37 | 21.94 | 22.09 | 268,625 | -0.31(-1.38%) |
Jun 04, 2007 | 21.98 | 22.42 | 21.91 | 22.40 | 216,013 | +0.26(+1.16%) |
Jun 01, 2007 | 22.22 | 22.44 | 22.02 | 22.15 | 739,218 | +0.07(+0.31%) |
May 31, 2007 | 21.66 | 22.08 | 21.66 | 22.08 | 359,802 | +0.50(+2.31%) |
May 30, 2007 | 21.58 | 21.60 | 21.05 | 21.58 | 402,342 | +0.00(+0.00%) |
May 29, 2007 | 20.99 | 21.58 | 20.99 | 21.58 | 254,737 | +0.70(+3.36%) |
May 25, 2007 | 20.79 | 21.02 | 20.72 | 20.88 | 245,036 | +0.14(+0.69%) |
May 24, 2007 | 21.38 | 21.43 | 20.61 | 20.74 | 451,151 | -0.66(-3.10%) |
May 23, 2007 | 21.81 | 21.99 | 21.37 | 21.40 | 300,961 | -0.35(-1.60%) |
May 22, 2007 | 21.17 | 21.78 | 21.14 | 21.75 | 305,997 | +0.50(+2.34%) |
May 21, 2007 | 20.78 | 21.32 | 20.78 | 21.25 | 288,637 | +0.48(+2.29%) |
May 18, 2007 | 20.64 | 20.92 | 20.35 | 20.77 | 251,795 | +0.17(+0.84%) |
May 17, 2007 | 20.83 | 20.83 | 20.49 | 20.60 | 275,649 | -0.24(-1.16%) |
May 16, 2007 | 20.88 | 20.96 | 20.46 | 20.84 | 344,694 | +0.07(+0.33%) |
May 15, 2007 | 20.50 | 21.04 | 20.50 | 20.77 | 513,927 | +0.27(+1.32%) |
May 14, 2007 | 20.74 | 20.88 | 20.43 | 20.50 | 268,228 | -0.24(-1.16%) |
May 11, 2007 | 20.55 | 20.74 | 20.40 | 20.74 | 353,719 | +0.33(+1.63%) |
May 10, 2007 | 20.66 | 20.66 | 20.30 | 20.41 | 501,231 | -0.41(-1.99%) |
May 09, 2007 | 20.23 | 20.84 | 20.15 | 20.83 | 395,053 | +0.52(+2.56%) |
May 08, 2007 | 19.96 | 20.38 | 19.69 | 20.31 | 381,138 | +0.20(+1.01%) |
May 07, 2007 | 20.80 | 20.80 | 19.91 | 20.10 | 610,140 | -0.29(-1.44%) |
May 04, 2007 | 20.15 | 20.65 | 19.91 | 20.40 | 271,806 | +0.24(+1.20%) |
May 03, 2007 | 20.09 | 20.28 | 19.76 | 20.15 | 353,441 | +0.02(+0.11%) |
May 02, 2007 | 19.93 | 20.30 | 19.93 | 20.13 | 273,396 | +0.15(+0.76%) |