Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.07 | 31.32 | 30.84 | 31.03 | 1,184,497 | +0.16(+0.53%) |
May 29, 2008 | 30.97 | 31.31 | 30.17 | 30.87 | 952,697 | -0.30(-0.96%) |
May 28, 2008 | 30.24 | 31.17 | 30.15 | 31.17 | 1,459,756 | +1.11(+3.68%) |
May 27, 2008 | 30.01 | 30.41 | 29.89 | 30.06 | 1,192,078 | +0.23(+0.78%) |
May 26, 2008 | 28.92 | 30.04 | 28.92 | 29.83 | 965,026 | +0.00(+0.00%) |
May 23, 2008 | 28.92 | 30.04 | 28.92 | 29.83 | 965,026 | -0.29(-0.96%) |
May 22, 2008 | 29.53 | 30.44 | 29.17 | 30.12 | 2,479,524 | +3.71(+14.05%) |
May 21, 2008 | 27.01 | 27.17 | 25.97 | 26.41 | 557,375 | -0.47(-1.74%) |
May 20, 2008 | 27.06 | 27.28 | 26.54 | 26.87 | 415,987 | -0.21(-0.78%) |
May 19, 2008 | 27.12 | 27.56 | 26.90 | 27.08 | 541,491 | -0.08(-0.29%) |
May 16, 2008 | 27.36 | 27.58 | 26.49 | 27.16 | 316,935 | -0.00(-0.02%) |
May 15, 2008 | 26.32 | 27.27 | 26.26 | 27.17 | 418,459 | +0.82(+3.11%) |
May 14, 2008 | 27.13 | 27.13 | 26.31 | 26.35 | 586,834 | -0.82(-3.02%) |
May 13, 2008 | 26.63 | 27.23 | 26.25 | 27.17 | 457,108 | +0.55(+2.08%) |
May 12, 2008 | 25.90 | 26.63 | 25.55 | 26.61 | 369,558 | +0.70(+2.70%) |
May 09, 2008 | 25.49 | 25.99 | 25.21 | 25.91 | 176,742 | +0.15(+0.59%) |
May 08, 2008 | 25.50 | 25.88 | 25.30 | 25.76 | 220,920 | +0.22(+0.88%) |
May 07, 2008 | 25.94 | 26.02 | 25.39 | 25.54 | 366,654 | -0.36(-1.38%) |
May 06, 2008 | 25.46 | 26.00 | 25.20 | 25.90 | 340,597 | +0.25(+0.96%) |
May 05, 2008 | 25.69 | 25.70 | 25.28 | 25.65 | 329,531 | -0.06(-0.25%) |
May 02, 2008 | 26.16 | 26.28 | 25.68 | 25.71 | 421,300 | -0.29(-1.13%) |
May 01, 2008 | 25.50 | 26.09 | 25.44 | 26.01 | 465,291 | +0.51(+2.02%) |
Apr 30, 2008 | 25.45 | 25.77 | 24.14 | 25.49 | 442,618 | +0.15(+0.58%) |
Apr 29, 2008 | 25.47 | 25.55 | 25.20 | 25.35 | 346,964 | -0.11(-0.42%) |
Apr 28, 2008 | 25.38 | 25.55 | 25.27 | 25.46 | 593,336 | +0.04(+0.15%) |
Apr 25, 2008 | 25.19 | 25.51 | 24.84 | 25.42 | 307,959 | +0.35(+1.38%) |
Apr 24, 2008 | 24.93 | 25.30 | 24.29 | 25.07 | 410,807 | +0.11(+0.45%) |
Apr 23, 2008 | 24.74 | 25.00 | 24.51 | 24.96 | 376,736 | +0.29(+1.17%) |
Apr 22, 2008 | 24.74 | 24.74 | 24.34 | 24.67 | 484,875 | -0.22(-0.87%) |
Apr 21, 2008 | 24.45 | 24.92 | 24.36 | 24.89 | 313,020 | +0.19(+0.77%) |
Apr 18, 2008 | 24.29 | 24.78 | 24.11 | 24.70 | 378,243 | +0.82(+3.46%) |
Apr 17, 2008 | 24.21 | 24.21 | 23.65 | 23.87 | 194,918 | -0.38(-1.57%) |
Apr 16, 2008 | 23.70 | 24.30 | 23.68 | 24.25 | 573,580 | +0.69(+2.91%) |
Apr 15, 2008 | 23.49 | 23.68 | 23.11 | 23.56 | 236,797 | +0.19(+0.81%) |
Apr 14, 2008 | 23.48 | 23.91 | 23.34 | 23.37 | 279,484 | -0.20(-0.84%) |
Apr 11, 2008 | 23.99 | 24.33 | 23.41 | 23.57 | 397,456 | -0.66(-2.73%) |
Apr 10, 2008 | 23.81 | 24.29 | 23.54 | 24.23 | 254,709 | +0.48(+2.02%) |
Apr 09, 2008 | 23.99 | 24.12 | 23.59 | 23.75 | 497,788 | -0.16(-0.69%) |
Apr 08, 2008 | 23.40 | 24.12 | 23.40 | 23.92 | 393,807 | -0.08(-0.34%) |
Apr 07, 2008 | 24.31 | 24.54 | 23.82 | 24.00 | 413,215 | -0.16(-0.68%) |
Apr 04, 2008 | 24.00 | 24.45 | 23.75 | 24.16 | 399,211 | +0.17(+0.72%) |
Apr 03, 2008 | 24.08 | 24.15 | 23.56 | 23.99 | 532,693 | -0.48(-1.98%) |
Apr 02, 2008 | 24.39 | 24.60 | 24.19 | 24.48 | 399,529 | +0.08(+0.34%) |
Apr 01, 2008 | 23.52 | 24.40 | 23.49 | 24.39 | 429,995 | +1.14(+4.88%) |
Mar 31, 2008 | 23.28 | 23.43 | 22.69 | 23.26 | 580,578 | +0.05(+0.20%) |
Mar 28, 2008 | 23.27 | 23.52 | 23.12 | 23.21 | 374,788 | +0.01(+0.06%) |
Mar 27, 2008 | 23.68 | 23.75 | 23.16 | 23.20 | 332,736 | -0.39(-1.65%) |
Mar 26, 2008 | 23.70 | 23.75 | 23.27 | 23.59 | 450,187 | -0.26(-1.10%) |
Mar 25, 2008 | 23.46 | 23.94 | 23.32 | 23.85 | 427,584 | +0.44(+1.88%) |
Mar 24, 2008 | 22.88 | 23.63 | 22.78 | 23.41 | 420,411 | +0.66(+2.89%) |
Mar 21, 2008 | 22.35 | 22.95 | 22.00 | 22.75 | 1,728,374 | +0.00(+0.00%) |
Mar 20, 2008 | 22.35 | 22.95 | 22.00 | 22.75 | 1,728,374 | +0.61(+2.77%) |
Mar 19, 2008 | 22.87 | 23.25 | 22.14 | 22.14 | 804,290 | -0.67(-2.92%) |
Mar 18, 2008 | 22.30 | 22.85 | 21.96 | 22.80 | 812,846 | +0.92(+4.18%) |
Mar 17, 2008 | 21.61 | 22.23 | 21.61 | 21.89 | 833,439 | -0.28(-1.27%) |
Mar 14, 2008 | 23.24 | 23.24 | 21.85 | 22.17 | 714,853 | -0.93(-4.02%) |
Mar 13, 2008 | 22.46 | 23.30 | 22.39 | 23.10 | 1,025,310 | +0.05(+0.22%) |
Mar 12, 2008 | 23.29 | 23.40 | 22.86 | 23.05 | 724,501 | -0.11(-0.47%) |
Mar 11, 2008 | 22.76 | 23.15 | 22.13 | 23.15 | 1,048,594 | +1.18(+5.39%) |
Mar 10, 2008 | 22.31 | 22.31 | 21.85 | 21.97 | 851,743 | -0.26(-1.17%) |
Mar 07, 2008 | 22.11 | 22.64 | 21.72 | 22.23 | 678,793 | -0.12(-0.54%) |
Mar 06, 2008 | 22.43 | 22.75 | 22.28 | 22.35 | 1,064,017 | -0.24(-1.07%) |
Mar 05, 2008 | 22.29 | 22.62 | 21.95 | 22.59 | 907,023 | +0.41(+1.87%) |
Mar 04, 2008 | 22.20 | 22.58 | 21.72 | 22.18 | 878,381 | -0.30(-1.34%) |
Mar 03, 2008 | 22.15 | 22.82 | 21.75 | 22.48 | 891,713 | +0.29(+1.28%) |
Feb 29, 2008 | 22.54 | 22.74 | 22.05 | 22.19 | 1,167,838 | -0.78(-3.40%) |
Feb 28, 2008 | 23.52 | 23.58 | 22.87 | 22.98 | 884,508 | -0.64(-2.71%) |
Feb 27, 2008 | 22.92 | 23.98 | 22.92 | 23.62 | 926,486 | +0.46(+2.00%) |
Feb 26, 2008 | 22.70 | 23.41 | 22.57 | 23.15 | 961,634 | +0.47(+2.08%) |
Feb 25, 2008 | 21.81 | 22.74 | 21.80 | 22.68 | 1,300,821 | +1.08(+4.98%) |
Feb 22, 2008 | 22.48 | 22.48 | 21.33 | 21.61 | 1,568,925 | +0.10(+0.48%) |
Feb 21, 2008 | 21.88 | 22.10 | 21.46 | 21.50 | 930,068 | -0.13(-0.58%) |
Feb 20, 2008 | 21.13 | 21.84 | 20.92 | 21.63 | 795,077 | +0.40(+1.89%) |
Feb 19, 2008 | 21.20 | 21.57 | 20.89 | 21.23 | 754,092 | +0.29(+1.38%) |
Feb 18, 2008 | 21.05 | 21.44 | 20.73 | 20.94 | 970,062 | +0.00(+0.00%) |
Feb 15, 2008 | 21.05 | 21.44 | 20.73 | 20.94 | 970,062 | -0.29(-1.38%) |
Feb 14, 2008 | 21.66 | 22.32 | 21.16 | 21.23 | 503,592 | -0.36(-1.66%) |
Feb 13, 2008 | 21.29 | 21.88 | 20.86 | 21.59 | 702,757 | +0.52(+2.46%) |
Feb 12, 2008 | 20.98 | 21.51 | 20.69 | 21.07 | 340,351 | +0.24(+1.16%) |
Feb 11, 2008 | 20.79 | 21.05 | 20.48 | 20.83 | 333,924 | +0.02(+0.08%) |
Feb 08, 2008 | 20.57 | 21.10 | 20.57 | 20.81 | 362,730 | -0.15(-0.72%) |
Feb 07, 2008 | 20.67 | 21.81 | 20.37 | 20.96 | 364,260 | +0.13(+0.64%) |
Feb 06, 2008 | 21.12 | 21.55 | 20.76 | 20.83 | 307,595 | -0.13(-0.64%) |
Feb 05, 2008 | 21.49 | 21.91 | 20.92 | 20.96 | 456,409 | -0.96(-4.37%) |
Feb 04, 2008 | 22.06 | 22.11 | 21.64 | 21.92 | 370,419 | -0.14(-0.63%) |
Feb 01, 2008 | 21.62 | 22.31 | 21.45 | 22.06 | 518,029 | +0.52(+2.41%) |
Jan 31, 2008 | 20.52 | 21.81 | 20.41 | 21.54 | 683,477 | +0.67(+3.23%) |
Jan 30, 2008 | 20.46 | 21.67 | 20.33 | 20.87 | 694,943 | +0.25(+1.19%) |
Jan 29, 2008 | 20.58 | 20.73 | 20.13 | 20.62 | 441,523 | +0.20(+0.97%) |
Jan 28, 2008 | 20.37 | 20.85 | 20.08 | 20.42 | 813,087 | -0.06(-0.32%) |
Jan 25, 2008 | 20.20 | 20.88 | 20.03 | 20.49 | 661,821 | +0.48(+2.37%) |
Jan 24, 2008 | 20.12 | 20.37 | 19.83 | 20.01 | 904,251 | +0.21(+1.07%) |
Jan 23, 2008 | 18.77 | 19.91 | 18.64 | 19.80 | 1,159,382 | +0.52(+2.71%) |
Jan 22, 2008 | 18.67 | 19.81 | 18.27 | 19.28 | 718,113 | -0.13(-0.67%) |
Jan 21, 2008 | 19.54 | 19.88 | 19.15 | 19.41 | 1,203,097 | +0.00(+0.00%) |
Jan 18, 2008 | 19.54 | 19.88 | 19.15 | 19.41 | 1,203,097 | +0.06(+0.33%) |
Jan 17, 2008 | 20.37 | 20.45 | 19.18 | 19.34 | 1,352,073 | -0.90(-4.44%) |
Jan 16, 2008 | 21.20 | 21.28 | 20.20 | 20.24 | 962,563 | -1.08(-5.08%) |
Jan 15, 2008 | 21.98 | 22.11 | 21.18 | 21.33 | 589,244 | -0.81(-3.67%) |
Jan 14, 2008 | 21.89 | 22.43 | 21.83 | 22.14 | 468,996 | +0.44(+2.01%) |
Jan 11, 2008 | 22.57 | 22.89 | 21.57 | 21.70 | 462,663 | -1.16(-5.08%) |
Jan 10, 2008 | 22.30 | 23.13 | 22.00 | 22.86 | 440,928 | +0.36(+1.59%) |
Jan 09, 2008 | 21.91 | 22.54 | 21.84 | 22.51 | 454,589 | +0.52(+2.38%) |
Jan 08, 2008 | 22.96 | 23.37 | 21.97 | 21.98 | 479,403 | -0.96(-4.20%) |
Jan 07, 2008 | 23.00 | 23.49 | 22.67 | 22.95 | 358,219 | +0.07(+0.30%) |
Jan 04, 2008 | 23.48 | 23.56 | 22.80 | 22.88 | 304,435 | -0.89(-3.76%) |
Jan 03, 2008 | 24.24 | 24.41 | 23.68 | 23.77 | 508,182 | -0.33(-1.36%) |
Jan 02, 2008 | 24.91 | 25.12 | 23.94 | 24.10 | 405,688 | -0.93(-3.73%) |
Jan 01, 2008 | 25.41 | 25.60 | 24.91 | 25.03 | 449,699 | +0.00(+0.00%) |
Dec 31, 2007 | 25.41 | 25.60 | 24.91 | 25.03 | 449,699 | -0.52(-2.04%) |
Dec 28, 2007 | 25.62 | 25.89 | 25.23 | 25.55 | 188,629 | +0.27(+1.06%) |
Dec 27, 2007 | 26.26 | 26.26 | 25.14 | 25.29 | 297,766 | -1.01(-3.86%) |
Dec 26, 2007 | 25.29 | 26.54 | 25.29 | 26.30 | 360,275 | +0.26(+0.99%) |
Dec 24, 2007 | 25.68 | 26.60 | 25.59 | 26.04 | 240,846 | +0.44(+1.70%) |
Dec 21, 2007 | 25.78 | 25.88 | 25.17 | 25.61 | 1,456,329 | +0.25(+1.01%) |
Dec 20, 2007 | 24.62 | 25.39 | 24.09 | 25.35 | 681,687 | +1.17(+4.86%) |
Dec 19, 2007 | 23.30 | 24.73 | 23.07 | 24.18 | 989,848 | +1.73(+7.72%) |
Dec 18, 2007 | 22.47 | 22.68 | 21.90 | 22.45 | 516,441 | +0.40(+1.80%) |
Dec 17, 2007 | 22.53 | 22.78 | 22.05 | 22.05 | 329,770 | -0.63(-2.80%) |
Dec 14, 2007 | 23.54 | 23.54 | 22.56 | 22.68 | 332,467 | -1.14(-4.79%) |
Dec 13, 2007 | 23.04 | 23.86 | 22.76 | 23.82 | 309,454 | +0.57(+2.43%) |
Dec 12, 2007 | 23.30 | 23.86 | 23.02 | 23.26 | 395,104 | +0.51(+2.26%) |
Dec 11, 2007 | 23.94 | 23.94 | 22.74 | 22.74 | 356,918 | -1.09(-4.57%) |
Dec 10, 2007 | 23.43 | 24.08 | 23.35 | 23.83 | 249,140 | +0.37(+1.58%) |
Dec 07, 2007 | 23.46 | 23.52 | 23.13 | 23.46 | 223,122 | +0.10(+0.44%) |
Dec 06, 2007 | 22.79 | 23.61 | 22.60 | 23.36 | 462,339 | +0.51(+2.21%) |
Dec 05, 2007 | 22.54 | 22.93 | 22.41 | 22.85 | 393,460 | +0.71(+3.22%) |
Dec 04, 2007 | 22.18 | 22.37 | 21.71 | 22.14 | 315,134 | -0.28(-1.25%) |
Dec 03, 2007 | 22.69 | 22.92 | 22.41 | 22.42 | 262,412 | -0.38(-1.69%) |
Nov 30, 2007 | 23.37 | 23.62 | 22.50 | 22.80 | 533,373 | -0.38(-1.64%) |
Nov 29, 2007 | 23.82 | 23.85 | 23.10 | 23.18 | 589,733 | -0.79(-3.30%) |
Nov 28, 2007 | 22.46 | 24.05 | 22.41 | 23.97 | 622,373 | +1.78(+8.04%) |
Nov 27, 2007 | 21.88 | 22.41 | 21.54 | 22.19 | 293,490 | +0.40(+1.82%) |
Nov 26, 2007 | 21.81 | 22.19 | 21.62 | 21.79 | 374,842 | -0.01(-0.04%) |
Nov 23, 2007 | 21.62 | 21.97 | 21.24 | 21.80 | 130,172 | +0.40(+1.88%) |
Nov 21, 2007 | 21.21 | 21.76 | 21.21 | 21.40 | 275,258 | +0.02(+0.08%) |
Nov 20, 2007 | 21.32 | 21.62 | 20.96 | 21.38 | 442,829 | +0.03(+0.12%) |
Nov 19, 2007 | 21.57 | 21.68 | 21.20 | 21.36 | 852,692 | -0.40(-1.83%) |
Nov 16, 2007 | 21.98 | 22.04 | 21.45 | 21.75 | 410,112 | -0.17(-0.79%) |
Nov 15, 2007 | 21.94 | 22.18 | 21.69 | 21.93 | 314,398 | -0.08(-0.37%) |
Nov 14, 2007 | 22.68 | 22.68 | 21.85 | 22.01 | 342,387 | -0.60(-2.66%) |
Nov 13, 2007 | 22.10 | 22.67 | 21.91 | 22.61 | 268,844 | +0.70(+3.19%) |
Nov 12, 2007 | 22.03 | 22.46 | 21.67 | 21.91 | 252,206 | -0.24(-1.09%) |
Nov 09, 2007 | 22.22 | 22.49 | 21.88 | 22.15 | 487,655 | -0.37(-1.65%) |
Nov 08, 2007 | 22.39 | 22.62 | 21.96 | 22.52 | 334,878 | +0.33(+1.48%) |
Nov 07, 2007 | 22.41 | 22.51 | 21.96 | 22.19 | 376,238 | -0.56(-2.47%) |
Nov 06, 2007 | 22.47 | 22.79 | 22.07 | 22.76 | 284,587 | +0.29(+1.27%) |
Nov 05, 2007 | 22.60 | 22.75 | 22.20 | 22.47 | 245,764 | -0.46(-2.00%) |
Nov 02, 2007 | 22.99 | 23.10 | 22.47 | 22.93 | 299,547 | +0.17(+0.74%) |
Nov 01, 2007 | 22.76 | 23.10 | 22.08 | 22.76 | 568,463 | -0.35(-1.50%) |
Oct 31, 2007 | 22.95 | 23.36 | 22.57 | 23.11 | 529,426 | +0.20(+0.87%) |
Oct 30, 2007 | 23.27 | 23.28 | 22.86 | 22.91 | 243,467 | -0.48(-2.05%) |
Oct 29, 2007 | 23.62 | 23.70 | 23.15 | 23.39 | 244,891 | -0.18(-0.75%) |
Oct 26, 2007 | 23.42 | 23.75 | 23.11 | 23.56 | 332,162 | +0.48(+2.06%) |
Oct 25, 2007 | 23.02 | 23.32 | 22.60 | 23.09 | 489,848 | +0.15(+0.66%) |
Oct 24, 2007 | 22.51 | 23.05 | 22.26 | 22.94 | 308,744 | +0.22(+0.97%) |
Oct 23, 2007 | 22.83 | 22.83 | 22.18 | 22.72 | 277,768 | +0.17(+0.75%) |
Oct 22, 2007 | 21.75 | 22.68 | 21.59 | 22.55 | 280,396 | +0.54(+2.43%) |
Oct 19, 2007 | 23.12 | 23.19 | 21.96 | 22.01 | 381,637 | -1.11(-4.78%) |
Oct 18, 2007 | 22.86 | 23.26 | 22.58 | 23.12 | 170,032 | +0.12(+0.51%) |
Oct 17, 2007 | 23.20 | 23.30 | 22.51 | 23.00 | 222,087 | +0.13(+0.57%) |
Oct 16, 2007 | 22.90 | 23.25 | 22.71 | 22.87 | 173,797 | -0.00(-0.02%) |
Oct 15, 2007 | 23.12 | 23.42 | 22.64 | 22.88 | 271,653 | -0.28(-1.19%) |
Oct 12, 2007 | 23.46 | 23.69 | 23.07 | 23.15 | 340,374 | -0.23(-1.00%) |
Oct 11, 2007 | 23.92 | 24.32 | 23.03 | 23.39 | 394,990 | -0.47(-1.99%) |
Oct 10, 2007 | 23.75 | 23.94 | 23.67 | 23.86 | 328,661 | +0.02(+0.09%) |
Oct 09, 2007 | 23.74 | 23.87 | 23.33 | 23.84 | 391,165 | +0.21(+0.90%) |
Oct 08, 2007 | 23.22 | 24.11 | 23.16 | 23.63 | 497,982 | +0.31(+1.33%) |
Oct 05, 2007 | 22.60 | 23.33 | 22.48 | 23.32 | 689,120 | +0.58(+2.56%) |
Oct 04, 2007 | 22.95 | 23.34 | 22.67 | 22.73 | 338,897 | -0.12(-0.51%) |
Oct 03, 2007 | 23.29 | 23.45 | 22.66 | 22.85 | 338,765 | -0.55(-2.34%) |
Oct 02, 2007 | 23.31 | 23.61 | 23.13 | 23.40 | 373,626 | -0.06(-0.26%) |
Oct 01, 2007 | 22.86 | 23.62 | 22.65 | 23.46 | 768,696 | +1.78(+8.19%) |
Sep 28, 2007 | 21.97 | 22.19 | 21.56 | 21.69 | 381,276 | -0.31(-1.41%) |
Sep 27, 2007 | 22.20 | 22.29 | 21.68 | 22.00 | 346,186 | -0.09(-0.39%) |
Sep 26, 2007 | 21.66 | 22.30 | 21.58 | 22.08 | 458,815 | +0.60(+2.82%) |
Sep 25, 2007 | 21.33 | 21.64 | 21.16 | 21.48 | 506,227 | +0.01(+0.06%) |
Sep 24, 2007 | 21.87 | 22.10 | 21.15 | 21.46 | 570,601 | -0.54(-2.45%) |
Sep 21, 2007 | 21.78 | 22.13 | 21.51 | 22.00 | 937,853 | +0.42(+1.96%) |
Sep 20, 2007 | 21.82 | 21.97 | 21.32 | 21.58 | 418,168 | -0.31(-1.40%) |
Sep 19, 2007 | 22.03 | 22.45 | 21.73 | 21.89 | 600,622 | +0.04(+0.20%) |
Sep 18, 2007 | 20.47 | 21.86 | 20.44 | 21.84 | 610,430 | +1.52(+7.48%) |
Sep 17, 2007 | 20.76 | 20.78 | 20.25 | 20.32 | 808,759 | -0.45(-2.18%) |
Sep 14, 2007 | 20.60 | 20.83 | 20.41 | 20.78 | 428,587 | -0.02(-0.08%) |
Sep 13, 2007 | 20.91 | 21.06 | 20.54 | 20.80 | 353,649 | +0.04(+0.19%) |
Sep 12, 2007 | 20.96 | 21.09 | 20.55 | 20.76 | 514,493 | -0.26(-1.23%) |
Sep 11, 2007 | 20.74 | 21.09 | 20.45 | 21.02 | 297,502 | +0.38(+1.82%) |
Sep 10, 2007 | 20.83 | 21.09 | 20.43 | 20.64 | 350,252 | -0.18(-0.87%) |
Sep 07, 2007 | 21.26 | 21.89 | 20.67 | 20.82 | 326,790 | -0.79(-3.66%) |
Sep 06, 2007 | 21.59 | 21.72 | 21.25 | 21.61 | 332,673 | +0.06(+0.28%) |
Sep 05, 2007 | 21.45 | 21.65 | 21.36 | 21.55 | 350,898 | -0.09(-0.40%) |
Sep 04, 2007 | 21.66 | 21.96 | 21.58 | 21.64 | 362,165 | -0.05(-0.22%) |
Aug 31, 2007 | 21.78 | 21.91 | 21.50 | 21.69 | 356,068 | +0.22(+1.03%) |
Aug 30, 2007 | 21.29 | 21.78 | 21.10 | 21.46 | 524,744 | -0.04(-0.20%) |
Aug 29, 2007 | 20.91 | 21.53 | 20.77 | 21.51 | 820,473 | +0.70(+3.36%) |
Aug 28, 2007 | 20.99 | 21.19 | 20.77 | 20.81 | 522,262 | -0.41(-1.95%) |
Aug 27, 2007 | 21.65 | 21.65 | 21.16 | 21.22 | 612,697 | -0.41(-1.90%) |
Aug 24, 2007 | 21.59 | 22.46 | 21.26 | 21.63 | 1,965,048 | +1.39(+6.87%) |
Aug 23, 2007 | 21.08 | 21.08 | 19.99 | 20.24 | 459,667 | -0.79(-3.78%) |
Aug 22, 2007 | 20.86 | 21.08 | 20.61 | 21.04 | 168,738 | +0.41(+1.99%) |
Aug 21, 2007 | 20.82 | 21.02 | 20.57 | 20.63 | 133,610 | -0.28(-1.32%) |
Aug 20, 2007 | 20.71 | 20.95 | 20.45 | 20.90 | 234,866 | +0.28(+1.34%) |
Aug 17, 2007 | 21.11 | 21.29 | 20.33 | 20.63 | 741,346 | +0.24(+1.19%) |
Aug 16, 2007 | 19.79 | 21.17 | 19.70 | 20.39 | 978,497 | +0.57(+2.90%) |
Aug 15, 2007 | 19.83 | 20.77 | 19.78 | 19.81 | 402,858 | -0.10(-0.50%) |
Aug 14, 2007 | 20.42 | 20.60 | 19.77 | 19.91 | 398,903 | -0.51(-2.52%) |
Aug 13, 2007 | 21.83 | 22.24 | 20.32 | 20.42 | 519,854 | -1.11(-5.17%) |
Aug 10, 2007 | 21.56 | 22.66 | 21.22 | 21.54 | 823,965 | -0.39(-1.77%) |
Aug 09, 2007 | 21.43 | 22.54 | 20.62 | 21.93 | 1,209,967 | -0.32(-1.42%) |
Aug 08, 2007 | 21.04 | 22.67 | 21.01 | 22.24 | 956,489 | +1.38(+6.60%) |
Aug 07, 2007 | 20.30 | 20.99 | 19.93 | 20.86 | 641,797 | +0.48(+2.35%) |
Aug 06, 2007 | 19.44 | 20.42 | 19.28 | 20.39 | 666,628 | +0.79(+4.06%) |
Aug 03, 2007 | 19.59 | 20.32 | 19.46 | 19.59 | 575,625 | -0.75(-3.67%) |
Aug 02, 2007 | 20.23 | 20.50 | 19.99 | 20.34 | 352,060 | +0.17(+0.86%) |
Aug 01, 2007 | 19.68 | 20.34 | 19.36 | 20.16 | 548,771 | +0.40(+2.03%) |
Jul 31, 2007 | 19.90 | 20.51 | 19.61 | 19.76 | 778,967 | +0.09(+0.44%) |
Jul 30, 2007 | 19.91 | 20.24 | 19.35 | 19.68 | 1,185,958 | -0.27(-1.36%) |
Jul 27, 2007 | 20.78 | 20.93 | 19.93 | 19.95 | 665,326 | -0.90(-4.31%) |
Jul 26, 2007 | 21.15 | 21.46 | 20.52 | 20.85 | 776,529 | -0.73(-3.36%) |
Jul 25, 2007 | 21.40 | 21.82 | 20.95 | 21.57 | 894,061 | +0.36(+1.71%) |
Jul 24, 2007 | 21.35 | 21.44 | 21.11 | 21.21 | 646,998 | -0.41(-1.90%) |
Jul 23, 2007 | 21.59 | 21.82 | 21.32 | 21.62 | 587,454 | -0.08(-0.36%) |
Jul 20, 2007 | 21.81 | 21.81 | 21.35 | 21.70 | 603,810 | -0.16(-0.75%) |
Jul 19, 2007 | 21.74 | 21.99 | 21.65 | 21.86 | 333,896 | +0.24(+1.12%) |
Jul 18, 2007 | 21.68 | 22.06 | 21.28 | 21.62 | 431,919 | -0.20(-0.93%) |
Jul 17, 2007 | 21.64 | 22.04 | 21.64 | 21.82 | 306,722 | +0.19(+0.88%) |
Jul 16, 2007 | 21.91 | 21.91 | 21.53 | 21.63 | 300,079 | -0.39(-1.77%) |
Jul 13, 2007 | 22.10 | 22.14 | 21.87 | 22.02 | 130,306 | -0.14(-0.62%) |
Jul 12, 2007 | 21.78 | 22.19 | 21.59 | 22.16 | 390,265 | +0.48(+2.19%) |
Jul 11, 2007 | 21.50 | 21.74 | 21.27 | 21.69 | 320,147 | +0.23(+1.07%) |
Jul 10, 2007 | 21.91 | 21.91 | 21.44 | 21.46 | 465,631 | -0.69(-3.10%) |
Jul 09, 2007 | 22.03 | 22.21 | 21.89 | 22.14 | 237,961 | +0.03(+0.16%) |
Jul 06, 2007 | 21.95 | 22.24 | 21.77 | 22.11 | 245,162 | +0.04(+0.18%) |
Jul 05, 2007 | 22.26 | 22.28 | 21.91 | 22.07 | 265,978 | -0.22(-0.97%) |
Jul 03, 2007 | 22.31 | 22.41 | 22.12 | 22.29 | 133,062 | -0.01(-0.04%) |
Jul 02, 2007 | 21.86 | 22.34 | 21.66 | 22.29 | 356,314 | +0.63(+2.91%) |
Jun 29, 2007 | 21.88 | 22.18 | 21.65 | 21.66 | 509,048 | -0.13(-0.58%) |
Jun 28, 2007 | 21.70 | 22.13 | 21.61 | 21.79 | 452,454 | +0.13(+0.62%) |
Jun 27, 2007 | 21.08 | 21.66 | 20.88 | 21.65 | 583,074 | +0.46(+2.18%) |
Jun 26, 2007 | 21.18 | 21.36 | 20.94 | 21.19 | 386,530 | +0.09(+0.45%) |
Jun 25, 2007 | 21.30 | 21.46 | 20.87 | 21.10 | 603,127 | -0.26(-1.23%) |
Jun 22, 2007 | 21.53 | 21.59 | 21.27 | 21.36 | 1,167,926 | -0.27(-1.24%) |
Jun 21, 2007 | 21.21 | 21.68 | 21.00 | 21.63 | 484,025 | +0.33(+1.56%) |
Jun 20, 2007 | 21.77 | 21.89 | 21.30 | 21.30 | 357,268 | -0.51(-2.36%) |
Jun 19, 2007 | 21.86 | 21.94 | 21.56 | 21.81 | 393,851 | -0.13(-0.61%) |
Jun 18, 2007 | 22.00 | 22.08 | 21.82 | 21.94 | 353,100 | -0.04(-0.20%) |
Jun 15, 2007 | 22.02 | 22.38 | 21.87 | 21.99 | 811,089 | +0.23(+1.07%) |
Jun 14, 2007 | 21.69 | 22.16 | 21.60 | 21.75 | 409,596 | +0.15(+0.68%) |
Jun 13, 2007 | 21.40 | 21.68 | 21.21 | 21.61 | 720,324 | +0.25(+1.17%) |
Jun 12, 2007 | 21.45 | 21.71 | 21.20 | 21.36 | 652,020 | -0.22(-1.04%) |
Jun 11, 2007 | 21.46 | 21.65 | 21.07 | 21.58 | 735,310 | +0.04(+0.20%) |
Jun 08, 2007 | 21.17 | 21.57 | 20.99 | 21.54 | 473,518 | +0.31(+1.47%) |
Jun 07, 2007 | 21.67 | 21.81 | 21.18 | 21.23 | 676,649 | -0.59(-2.71%) |
Jun 06, 2007 | 22.13 | 22.13 | 21.70 | 21.82 | 438,286 | -0.42(-1.88%) |
Jun 05, 2007 | 22.51 | 22.52 | 21.88 | 22.24 | 433,753 | -0.43(-1.91%) |
Jun 04, 2007 | 22.57 | 22.73 | 22.38 | 22.67 | 595,632 | +0.08(+0.36%) |