Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.97 | 27.30 | 26.84 | 27.05 | 140,533 | +0.00(+0.00%) |
Apr 29, 2008 | 27.30 | 27.30 | 26.91 | 27.05 | 100,320 | -0.19(-0.70%) |
Apr 28, 2008 | 27.40 | 27.46 | 26.76 | 27.24 | 116,947 | -0.32(-1.16%) |
Apr 25, 2008 | 27.50 | 27.85 | 26.85 | 27.56 | 157,787 | +0.00(+0.00%) |
Apr 24, 2008 | 26.45 | 27.87 | 26.39 | 27.56 | 231,776 | +1.18(+4.47%) |
Apr 23, 2008 | 25.92 | 26.46 | 25.07 | 26.38 | 163,969 | +0.39(+1.50%) |
Apr 22, 2008 | 26.54 | 26.58 | 24.91 | 25.99 | 296,916 | -1.08(-3.99%) |
Apr 21, 2008 | 26.66 | 27.18 | 26.32 | 27.07 | 129,243 | +0.08(+0.30%) |
Apr 18, 2008 | 26.72 | 27.37 | 26.50 | 26.99 | 224,665 | +0.57(+2.16%) |
Apr 17, 2008 | 27.00 | 27.00 | 25.76 | 26.42 | 222,949 | -0.82(-3.01%) |
Apr 16, 2008 | 26.97 | 27.47 | 26.16 | 27.24 | 223,339 | +0.37(+1.38%) |
Apr 15, 2008 | 26.60 | 26.99 | 25.90 | 26.87 | 220,854 | +0.45(+1.70%) |
Apr 14, 2008 | 27.24 | 27.24 | 26.07 | 26.42 | 340,770 | -0.94(-3.44%) |
Apr 11, 2008 | 27.09 | 27.79 | 26.83 | 27.36 | 366,727 | +0.01(+0.04%) |
Apr 10, 2008 | 27.24 | 27.49 | 26.96 | 27.35 | 416,609 | +0.01(+0.04%) |
Apr 09, 2008 | 27.86 | 28.11 | 26.92 | 27.34 | 517,817 | -0.80(-2.84%) |
Apr 08, 2008 | 26.26 | 29.13 | 26.25 | 28.14 | 845,456 | +1.96(+7.49%) |
Apr 07, 2008 | 26.08 | 26.53 | 25.99 | 26.18 | 223,644 | -0.08(-0.30%) |
Apr 04, 2008 | 25.69 | 26.75 | 25.60 | 26.26 | 548,230 | +0.51(+1.98%) |
Apr 03, 2008 | 24.28 | 25.80 | 23.91 | 25.75 | 455,289 | +1.32(+5.40%) |
Apr 02, 2008 | 23.19 | 24.60 | 23.19 | 24.43 | 373,137 | +1.02(+4.36%) |
Apr 01, 2008 | 21.61 | 23.54 | 21.57 | 23.41 | 302,490 | +1.34(+6.07%) |
Mar 31, 2008 | 22.02 | 22.53 | 21.50 | 22.07 | 244,585 | +0.12(+0.55%) |
Mar 28, 2008 | 22.19 | 22.19 | 21.76 | 21.95 | 168,559 | -0.25(-1.13%) |
Mar 27, 2008 | 22.19 | 22.44 | 21.85 | 22.20 | 134,083 | +0.08(+0.36%) |
Mar 26, 2008 | 21.70 | 22.48 | 21.11 | 22.12 | 133,816 | +0.36(+1.65%) |
Mar 25, 2008 | 21.70 | 21.87 | 20.77 | 21.76 | 370,736 | -0.04(-0.18%) |
Mar 24, 2008 | 22.48 | 22.74 | 21.78 | 21.80 | 216,424 | -0.53(-2.37%) |
Mar 21, 2008 | 21.96 | 22.50 | 21.17 | 22.33 | 380,354 | +0.00(+0.00%) |
Mar 20, 2008 | 21.96 | 22.50 | 21.17 | 22.33 | 380,354 | +0.51(+2.34%) |
Mar 19, 2008 | 21.30 | 22.47 | 21.15 | 21.82 | 262,338 | +0.66(+3.12%) |
Mar 18, 2008 | 20.54 | 21.32 | 20.50 | 21.16 | 251,907 | +0.99(+4.91%) |
Mar 17, 2008 | 20.41 | 20.64 | 19.76 | 20.17 | 454,352 | -1.38(-6.40%) |
Mar 14, 2008 | 22.95 | 22.95 | 21.55 | 21.55 | 516,473 | -1.17(-5.15%) |
Mar 13, 2008 | 23.07 | 23.07 | 22.11 | 22.72 | 426,438 | -0.57(-2.45%) |
Mar 12, 2008 | 23.74 | 23.92 | 22.78 | 23.29 | 829,888 | -0.51(-2.14%) |
Mar 11, 2008 | 24.33 | 24.51 | 21.12 | 23.80 | 1,092,312 | -1.05(-4.23%) |
Mar 10, 2008 | 25.55 | 26.00 | 24.78 | 24.85 | 237,481 | -0.57(-2.24%) |
Mar 07, 2008 | 24.63 | 26.44 | 24.63 | 25.42 | 247,074 | +0.42(+1.68%) |
Mar 06, 2008 | 25.26 | 25.30 | 24.40 | 25.00 | 370,430 | -0.35(-1.38%) |
Mar 05, 2008 | 25.00 | 25.95 | 25.00 | 25.35 | 381,540 | +0.32(+1.28%) |
Mar 04, 2008 | 25.36 | 25.92 | 24.23 | 25.03 | 306,639 | +0.58(+2.37%) |
Mar 03, 2008 | 24.57 | 25.45 | 24.27 | 24.45 | 263,914 | -0.04(-0.16%) |
Feb 29, 2008 | 24.48 | 24.53 | 23.86 | 24.49 | 316,888 | -0.24(-0.97%) |
Feb 28, 2008 | 24.94 | 25.47 | 24.30 | 24.73 | 257,330 | -0.55(-2.18%) |
Feb 27, 2008 | 24.07 | 25.29 | 23.94 | 25.28 | 287,284 | +0.77(+3.14%) |
Feb 26, 2008 | 23.67 | 24.51 | 23.55 | 24.51 | 172,844 | +0.69(+2.90%) |
Feb 25, 2008 | 22.69 | 23.91 | 22.69 | 23.82 | 246,067 | +1.02(+4.47%) |
Feb 22, 2008 | 23.70 | 23.70 | 22.05 | 22.80 | 289,357 | -1.03(-4.32%) |
Feb 21, 2008 | 24.05 | 24.90 | 23.72 | 23.83 | 306,109 | -0.06(-0.25%) |
Feb 20, 2008 | 25.04 | 25.10 | 23.85 | 23.89 | 414,221 | -1.38(-5.46%) |
Feb 19, 2008 | 25.52 | 26.10 | 24.97 | 25.27 | 538,964 | -0.85(-3.25%) |
Feb 18, 2008 | 22.75 | 26.71 | 22.73 | 26.12 | 1,812,959 | +0.00(+0.00%) |
Feb 15, 2008 | 22.75 | 26.71 | 22.73 | 26.12 | 1,812,959 | +4.09(+18.57%) |
Feb 14, 2008 | 22.58 | 22.88 | 21.97 | 22.03 | 254,769 | -0.52(-2.31%) |
Feb 13, 2008 | 24.00 | 24.15 | 22.35 | 22.55 | 517,873 | -1.45(-6.04%) |
Feb 12, 2008 | 23.38 | 24.08 | 23.32 | 24.00 | 398,902 | +0.59(+2.52%) |
Feb 11, 2008 | 24.28 | 24.28 | 22.96 | 23.41 | 177,997 | -0.97(-3.98%) |
Feb 08, 2008 | 24.84 | 25.24 | 24.08 | 24.38 | 426,204 | -0.46(-1.85%) |
Feb 07, 2008 | 24.24 | 25.19 | 23.92 | 24.84 | 357,221 | +0.41(+1.68%) |
Feb 06, 2008 | 25.55 | 25.87 | 23.91 | 24.43 | 664,268 | -1.14(-4.46%) |
Feb 05, 2008 | 26.06 | 26.34 | 25.07 | 25.57 | 430,359 | -0.97(-3.65%) |
Feb 04, 2008 | 26.34 | 26.91 | 26.17 | 26.54 | 391,370 | +0.07(+0.26%) |
Feb 01, 2008 | 26.36 | 26.61 | 25.69 | 26.47 | 187,183 | +0.28(+1.07%) |
Jan 31, 2008 | 26.73 | 27.07 | 25.93 | 26.19 | 744,381 | -0.82(-3.04%) |
Jan 30, 2008 | 27.98 | 28.12 | 26.77 | 27.01 | 458,837 | -1.17(-4.15%) |
Jan 29, 2008 | 28.68 | 28.87 | 28.00 | 28.18 | 275,197 | +0.04(+0.14%) |
Jan 28, 2008 | 27.08 | 28.89 | 25.68 | 28.14 | 447,337 | -1.13(-3.86%) |
Jan 25, 2008 | 29.40 | 30.34 | 29.15 | 29.27 | 203,090 | -0.91(-3.02%) |
Jan 24, 2008 | 31.25 | 32.08 | 29.85 | 30.18 | 163,860 | -0.84(-2.71%) |
Jan 23, 2008 | 30.06 | 31.14 | 29.90 | 31.02 | 508,802 | +0.53(+1.74%) |
Jan 22, 2008 | 27.99 | 30.67 | 26.67 | 30.49 | 478,800 | +0.87(+2.94%) |
Jan 21, 2008 | 30.95 | 31.43 | 28.79 | 29.62 | 375,815 | +0.00(+0.00%) |
Jan 18, 2008 | 30.95 | 31.43 | 28.79 | 29.62 | 375,815 | -1.34(-4.33%) |
Jan 17, 2008 | 32.37 | 32.74 | 30.44 | 30.96 | 273,588 | -1.23(-3.82%) |
Jan 16, 2008 | 33.02 | 33.34 | 31.83 | 32.19 | 164,920 | -0.98(-2.95%) |
Jan 15, 2008 | 33.34 | 34.32 | 32.60 | 33.17 | 205,047 | -0.34(-1.01%) |
Jan 14, 2008 | 35.23 | 35.82 | 33.45 | 33.51 | 463,067 | -1.49(-4.26%) |
Jan 11, 2008 | 35.50 | 35.50 | 34.40 | 35.00 | 172,242 | -0.31(-0.88%) |
Jan 10, 2008 | 32.86 | 36.44 | 32.20 | 35.31 | 409,471 | +2.14(+6.45%) |
Jan 09, 2008 | 31.91 | 33.52 | 31.74 | 33.17 | 306,284 | +1.21(+3.79%) |
Jan 08, 2008 | 31.10 | 32.64 | 31.10 | 31.96 | 287,695 | -0.29(-0.90%) |
Jan 07, 2008 | 32.42 | 32.58 | 31.22 | 32.25 | 198,681 | -0.15(-0.46%) |
Jan 04, 2008 | 32.37 | 33.22 | 32.09 | 32.40 | 232,133 | -0.21(-0.64%) |
Jan 03, 2008 | 32.33 | 32.76 | 31.82 | 32.61 | 197,820 | +0.41(+1.27%) |
Jan 02, 2008 | 32.02 | 32.59 | 30.86 | 32.20 | 289,712 | +0.09(+0.28%) |
Jan 01, 2008 | 32.06 | 32.51 | 30.24 | 32.11 | 267,740 | +0.00(+0.00%) |
Dec 31, 2007 | 32.06 | 32.51 | 30.24 | 32.11 | 267,740 | -0.17(-0.53%) |
Dec 28, 2007 | 32.02 | 32.33 | 30.73 | 32.28 | 146,219 | +0.51(+1.61%) |
Dec 27, 2007 | 32.92 | 32.92 | 31.34 | 31.77 | 125,329 | -0.65(-2.00%) |
Dec 26, 2007 | 32.07 | 32.86 | 31.84 | 32.42 | 210,175 | +0.15(+0.46%) |
Dec 24, 2007 | 32.55 | 32.60 | 31.82 | 32.27 | 50,671 | -0.30(-0.92%) |
Dec 21, 2007 | 32.96 | 32.96 | 31.41 | 32.57 | 300,041 | -0.01(-0.03%) |
Dec 20, 2007 | 32.53 | 32.60 | 30.74 | 32.58 | 208,758 | +0.32(+0.99%) |
Dec 19, 2007 | 30.38 | 32.78 | 29.12 | 32.26 | 546,515 | +1.18(+3.80%) |
Dec 18, 2007 | 34.48 | 34.48 | 29.92 | 31.08 | 729,560 | -3.49(-10.10%) |
Dec 17, 2007 | 31.16 | 35.44 | 30.15 | 34.57 | 548,118 | +3.13(+9.96%) |
Dec 14, 2007 | 31.04 | 31.73 | 30.56 | 31.44 | 286,079 | +0.32(+1.03%) |
Dec 13, 2007 | 31.02 | 31.25 | 30.36 | 31.12 | 196,460 | -0.11(-0.35%) |
Dec 12, 2007 | 30.53 | 31.26 | 30.16 | 31.23 | 234,618 | +1.18(+3.93%) |
Dec 11, 2007 | 30.04 | 31.05 | 30.04 | 30.05 | 356,937 | -0.06(-0.20%) |
Dec 10, 2007 | 31.13 | 31.18 | 29.65 | 30.11 | 385,690 | -0.89(-2.87%) |
Dec 07, 2007 | 31.93 | 32.24 | 30.83 | 31.00 | 105,504 | -0.74(-2.33%) |
Dec 06, 2007 | 31.54 | 32.07 | 30.92 | 31.74 | 213,835 | +0.24(+0.76%) |
Dec 05, 2007 | 31.01 | 31.87 | 30.60 | 31.50 | 139,939 | +0.60(+1.94%) |
Dec 04, 2007 | 31.64 | 31.64 | 30.55 | 30.90 | 259,917 | -0.70(-2.22%) |
Dec 03, 2007 | 31.04 | 31.75 | 30.36 | 31.60 | 460,167 | +0.61(+1.97%) |
Nov 30, 2007 | 31.82 | 32.09 | 30.99 | 30.99 | 293,621 | -0.75(-2.36%) |
Nov 29, 2007 | 31.21 | 31.80 | 30.92 | 31.74 | 245,629 | +0.37(+1.18%) |
Nov 28, 2007 | 31.53 | 33.00 | 31.02 | 31.37 | 517,105 | -0.14(-0.44%) |
Nov 27, 2007 | 30.84 | 31.52 | 30.26 | 31.51 | 288,608 | +0.44(+1.42%) |
Nov 26, 2007 | 31.84 | 32.19 | 30.94 | 31.07 | 148,600 | -0.60(-1.89%) |
Nov 23, 2007 | 31.08 | 32.32 | 30.84 | 31.67 | 100,468 | +0.55(+1.77%) |
Nov 21, 2007 | 31.31 | 31.70 | 29.50 | 31.12 | 608,736 | -3.59(-10.34%) |
Nov 20, 2007 | 34.57 | 35.30 | 33.64 | 34.71 | 263,391 | +0.08(+0.23%) |
Nov 19, 2007 | 36.49 | 36.89 | 34.58 | 34.63 | 431,576 | -1.36(-3.78%) |
Nov 16, 2007 | 35.13 | 36.19 | 34.76 | 35.99 | 375,723 | +0.93(+2.65%) |
Nov 15, 2007 | 33.74 | 36.10 | 33.32 | 35.06 | 531,293 | +1.23(+3.64%) |
Nov 14, 2007 | 33.24 | 33.86 | 33.05 | 33.83 | 229,904 | +0.50(+1.50%) |
Nov 13, 2007 | 32.55 | 33.50 | 32.50 | 33.33 | 314,914 | +0.34(+1.03%) |
Nov 12, 2007 | 33.07 | 33.25 | 32.75 | 32.99 | 431,399 | +0.02(+0.06%) |
Nov 09, 2007 | 33.09 | 33.09 | 31.77 | 32.97 | 427,210 | -0.89(-2.63%) |
Nov 08, 2007 | 32.90 | 34.76 | 32.88 | 33.86 | 248,796 | +1.05(+3.20%) |
Nov 07, 2007 | 32.92 | 33.49 | 32.58 | 32.81 | 223,726 | -0.79(-2.35%) |
Nov 06, 2007 | 33.88 | 34.81 | 32.44 | 33.60 | 796,643 | -0.70(-2.04%) |
Nov 05, 2007 | 32.31 | 34.89 | 30.75 | 34.30 | 499,583 | +1.88(+5.80%) |
Nov 02, 2007 | 28.80 | 33.60 | 28.80 | 32.42 | 897,335 | +4.43(+15.83%) |
Nov 01, 2007 | 27.13 | 28.02 | 26.47 | 27.99 | 227,655 | +0.05(+0.18%) |
Oct 31, 2007 | 27.53 | 28.30 | 27.20 | 27.94 | 185,351 | +0.14(+0.50%) |
Oct 30, 2007 | 25.54 | 28.12 | 25.38 | 27.80 | 682,783 | +1.52(+5.78%) |
Oct 29, 2007 | 26.56 | 26.77 | 25.83 | 26.28 | 266,121 | -0.15(-0.57%) |
Oct 26, 2007 | 26.98 | 27.56 | 26.10 | 26.43 | 219,142 | -0.27(-1.01%) |
Oct 25, 2007 | 26.34 | 26.96 | 25.78 | 26.70 | 317,066 | +0.22(+0.83%) |
Oct 24, 2007 | 27.07 | 27.07 | 25.58 | 26.48 | 279,485 | -0.60(-2.22%) |
Oct 23, 2007 | 26.78 | 27.10 | 26.11 | 27.08 | 78,803 | +0.40(+1.50%) |
Oct 22, 2007 | 26.42 | 26.90 | 25.36 | 26.68 | 146,800 | -0.02(-0.07%) |
Oct 19, 2007 | 27.55 | 27.55 | 26.23 | 26.70 | 174,738 | -0.56(-2.05%) |
Oct 18, 2007 | 27.26 | 27.69 | 27.00 | 27.26 | 74,301 | -0.17(-0.62%) |
Oct 17, 2007 | 27.07 | 27.43 | 27.00 | 27.43 | 102,976 | +0.42(+1.55%) |
Oct 16, 2007 | 27.17 | 27.36 | 26.65 | 27.01 | 163,820 | -0.13(-0.48%) |
Oct 15, 2007 | 27.24 | 27.78 | 26.65 | 27.14 | 179,056 | +0.06(+0.22%) |
Oct 12, 2007 | 27.12 | 27.45 | 26.52 | 27.08 | 174,166 | +0.17(+0.63%) |
Oct 11, 2007 | 27.53 | 27.53 | 26.56 | 26.91 | 293,734 | -0.05(-0.19%) |
Oct 10, 2007 | 28.19 | 28.28 | 26.84 | 26.96 | 303,088 | -1.56(-5.47%) |
Oct 09, 2007 | 27.60 | 28.57 | 27.37 | 28.52 | 178,456 | +0.84(+3.03%) |
Oct 08, 2007 | 28.91 | 28.91 | 27.68 | 27.68 | 191,385 | -1.35(-4.65%) |
Oct 05, 2007 | 28.17 | 29.50 | 27.95 | 29.03 | 327,763 | +1.05(+3.75%) |
Oct 04, 2007 | 28.16 | 28.20 | 27.84 | 27.98 | 186,072 | -0.20(-0.71%) |
Oct 03, 2007 | 27.98 | 28.37 | 27.61 | 28.18 | 282,749 | +0.96(+3.53%) |
Oct 02, 2007 | 27.91 | 27.93 | 26.90 | 27.22 | 388,209 | -0.63(-2.26%) |
Oct 01, 2007 | 27.75 | 28.76 | 27.75 | 27.85 | 459,074 | +0.15(+0.54%) |
Sep 28, 2007 | 27.65 | 28.22 | 26.70 | 27.70 | 543,524 | +0.47(+1.73%) |
Sep 27, 2007 | 26.25 | 27.87 | 26.19 | 27.23 | 291,984 | +1.00(+3.81%) |
Sep 26, 2007 | 26.05 | 26.95 | 25.90 | 26.23 | 351,176 | +0.20(+0.77%) |
Sep 25, 2007 | 26.37 | 26.51 | 25.93 | 26.03 | 382,749 | -0.86(-3.20%) |
Sep 24, 2007 | 27.03 | 27.22 | 26.51 | 26.89 | 472,688 | -0.20(-0.74%) |
Sep 21, 2007 | 26.44 | 27.98 | 26.30 | 27.09 | 753,674 | +0.86(+3.28%) |
Sep 20, 2007 | 25.11 | 26.83 | 25.00 | 26.23 | 589,082 | +1.05(+4.17%) |
Sep 19, 2007 | 24.50 | 25.18 | 24.26 | 25.18 | 690,560 | +0.72(+2.94%) |
Sep 18, 2007 | 24.00 | 24.46 | 23.35 | 24.46 | 586,903 | +0.12(+0.49%) |
Sep 17, 2007 | 24.44 | 24.58 | 24.08 | 24.34 | 134,508 | -0.20(-0.81%) |
Sep 14, 2007 | 24.56 | 24.98 | 24.20 | 24.54 | 117,249 | -0.34(-1.37%) |
Sep 13, 2007 | 24.64 | 25.00 | 24.47 | 24.88 | 155,560 | +0.31(+1.26%) |
Sep 12, 2007 | 24.45 | 24.83 | 24.39 | 24.57 | 187,886 | -0.12(-0.49%) |
Sep 11, 2007 | 22.83 | 24.76 | 22.83 | 24.69 | 470,474 | +1.25(+5.31%) |
Sep 10, 2007 | 22.25 | 23.91 | 22.14 | 23.44 | 730,953 | +1.29(+5.84%) |
Sep 07, 2007 | 21.65 | 22.19 | 21.48 | 22.15 | 274,930 | +0.15(+0.68%) |
Sep 06, 2007 | 21.80 | 22.06 | 21.35 | 22.00 | 137,759 | +0.25(+1.15%) |
Sep 05, 2007 | 20.33 | 22.12 | 20.10 | 21.75 | 268,645 | +1.25(+6.10%) |
Sep 04, 2007 | 20.42 | 20.79 | 19.97 | 20.50 | 299,067 | +0.45(+2.24%) |
Aug 31, 2007 | 20.79 | 20.90 | 19.92 | 20.05 | 128,885 | -0.40(-1.96%) |
Aug 30, 2007 | 19.74 | 20.68 | 19.55 | 20.45 | 137,713 | +0.45(+2.25%) |
Aug 29, 2007 | 20.00 | 20.00 | 19.54 | 20.00 | 172,302 | -0.08(-0.40%) |
Aug 28, 2007 | 20.14 | 20.14 | 19.90 | 20.08 | 52,190 | -0.23(-1.13%) |
Aug 27, 2007 | 20.37 | 20.50 | 19.80 | 20.31 | 43,029 | -0.17(-0.83%) |
Aug 24, 2007 | 20.44 | 20.56 | 20.27 | 20.48 | 29,676 | +0.01(+0.05%) |
Aug 23, 2007 | 21.24 | 21.24 | 20.33 | 20.47 | 37,337 | -0.71(-3.35%) |
Aug 22, 2007 | 20.87 | 21.49 | 20.65 | 21.18 | 105,640 | +0.30(+1.44%) |
Aug 21, 2007 | 20.33 | 21.14 | 20.10 | 20.88 | 80,541 | +0.45(+2.20%) |
Aug 20, 2007 | 21.01 | 21.21 | 20.02 | 20.43 | 120,990 | -0.54(-2.58%) |
Aug 17, 2007 | 21.16 | 21.24 | 20.06 | 20.97 | 159,509 | +0.62(+3.05%) |
Aug 16, 2007 | 19.76 | 20.62 | 19.60 | 20.35 | 267,737 | +0.40(+2.01%) |
Aug 15, 2007 | 21.49 | 21.80 | 19.87 | 19.95 | 331,784 | -1.83(-8.40%) |
Aug 14, 2007 | 21.51 | 22.00 | 21.11 | 21.78 | 65,813 | +0.18(+0.83%) |
Aug 13, 2007 | 22.20 | 22.26 | 21.58 | 21.60 | 138,935 | -0.35(-1.59%) |
Aug 10, 2007 | 21.87 | 22.50 | 21.51 | 21.95 | 291,005 | +0.13(+0.60%) |
Aug 09, 2007 | 21.50 | 22.10 | 21.50 | 21.82 | 289,080 | -0.30(-1.36%) |
Aug 08, 2007 | 22.07 | 22.20 | 21.47 | 22.12 | 523,056 | -0.08(-0.36%) |
Aug 07, 2007 | 21.94 | 22.30 | 21.16 | 22.20 | 325,080 | +0.01(+0.05%) |
Aug 06, 2007 | 20.31 | 22.30 | 19.95 | 22.19 | 436,495 | +1.55(+7.51%) |
Aug 03, 2007 | 20.69 | 21.34 | 20.50 | 20.64 | 377,201 | -0.94(-4.36%) |
Aug 02, 2007 | 21.25 | 22.00 | 20.86 | 21.58 | 449,960 | -0.08(-0.37%) |
Aug 01, 2007 | 22.13 | 22.50 | 20.77 | 21.66 | 648,235 | +2.04(+10.40%) |
Jul 31, 2007 | 20.00 | 20.00 | 19.54 | 19.62 | 273,650 | -0.16(-0.81%) |
Jul 30, 2007 | 20.00 | 20.22 | 19.74 | 19.78 | 183,466 | -0.22(-1.10%) |
Jul 27, 2007 | 19.33 | 20.02 | 19.07 | 20.00 | 321,901 | +0.56(+2.88%) |
Jul 26, 2007 | 19.21 | 19.55 | 19.12 | 19.44 | 212,624 | +0.01(+0.05%) |
Jul 25, 2007 | 19.10 | 19.50 | 19.10 | 19.43 | 144,571 | +0.35(+1.83%) |
Jul 24, 2007 | 18.96 | 19.12 | 18.94 | 19.08 | 153,283 | -0.02(-0.10%) |
Jul 23, 2007 | 19.11 | 19.21 | 18.98 | 19.10 | 95,911 | -0.06(-0.31%) |
Jul 20, 2007 | 19.00 | 19.18 | 18.90 | 19.16 | 182,641 | +0.06(+0.31%) |
Jul 19, 2007 | 19.18 | 19.32 | 19.03 | 19.10 | 58,018 | +0.01(+0.05%) |
Jul 18, 2007 | 18.93 | 19.09 | 18.79 | 19.09 | 193,656 | +0.09(+0.47%) |
Jul 17, 2007 | 19.17 | 19.44 | 18.95 | 19.00 | 129,757 | -0.05(-0.26%) |
Jul 16, 2007 | 18.80 | 19.08 | 18.80 | 19.05 | 115,006 | +0.16(+0.85%) |
Jul 13, 2007 | 18.92 | 19.55 | 18.83 | 18.89 | 146,766 | -0.17(-0.89%) |
Jul 12, 2007 | 19.51 | 19.62 | 19.03 | 19.06 | 140,605 | -0.29(-1.50%) |
Jul 11, 2007 | 19.73 | 19.73 | 19.12 | 19.35 | 163,132 | -0.43(-2.17%) |
Jul 10, 2007 | 19.17 | 19.80 | 18.79 | 19.78 | 276,159 | +0.09(+0.46%) |
Jul 09, 2007 | 19.50 | 19.70 | 19.39 | 19.69 | 79,958 | +0.25(+1.29%) |
Jul 06, 2007 | 19.00 | 19.55 | 18.96 | 19.44 | 114,636 | +0.46(+2.42%) |
Jul 05, 2007 | 18.99 | 19.16 | 18.91 | 18.98 | 121,698 | -0.04(-0.21%) |
Jul 03, 2007 | 19.48 | 19.60 | 18.98 | 19.02 | 45,243 | -0.37(-1.91%) |
Jul 02, 2007 | 19.22 | 19.63 | 19.22 | 19.39 | 141,792 | +0.30(+1.57%) |
Jun 29, 2007 | 19.40 | 19.69 | 18.94 | 19.09 | 66,603 | -0.20(-1.04%) |
Jun 28, 2007 | 19.28 | 19.64 | 18.91 | 19.29 | 93,798 | -0.06(-0.31%) |
Jun 27, 2007 | 18.94 | 19.43 | 18.53 | 19.35 | 119,801 | +0.35(+1.84%) |
Jun 26, 2007 | 19.02 | 19.47 | 18.55 | 19.00 | 221,858 | -0.17(-0.89%) |
Jun 25, 2007 | 18.02 | 19.47 | 18.02 | 19.17 | 253,026 | +1.17(+6.50%) |
Jun 22, 2007 | 18.03 | 18.31 | 17.98 | 18.00 | 949,675 | -0.02(-0.11%) |
Jun 21, 2007 | 18.00 | 18.39 | 17.96 | 18.02 | 140,460 | +0.02(+0.11%) |
Jun 20, 2007 | 18.36 | 18.40 | 17.99 | 18.00 | 230,500 | -0.38(-2.07%) |
Jun 19, 2007 | 18.40 | 19.32 | 18.07 | 18.38 | 185,400 | +0.02(+0.11%) |
Jun 18, 2007 | 19.08 | 19.08 | 18.36 | 18.36 | 69,000 | -0.65(-3.42%) |
Jun 15, 2007 | 18.15 | 19.08 | 17.97 | 19.01 | 208,300 | +0.92(+5.09%) |
Jun 14, 2007 | 18.00 | 18.09 | 17.70 | 18.09 | 161,900 | -0.19(-1.04%) |
Jun 13, 2007 | 18.00 | 18.30 | 17.81 | 18.28 | 72,500 | +0.29(+1.61%) |
Jun 12, 2007 | 17.86 | 18.01 | 17.67 | 17.99 | 141,800 | +0.00(+0.00%) |
Jun 11, 2007 | 17.79 | 18.00 | 17.74 | 17.99 | 107,664 | +0.10(+0.56%) |
Jun 08, 2007 | 17.98 | 18.20 | 17.71 | 17.89 | 137,853 | -0.09(-0.50%) |
Jun 07, 2007 | 19.12 | 19.12 | 17.76 | 17.98 | 174,486 | -1.27(-6.60%) |
Jun 06, 2007 | 19.50 | 19.51 | 19.10 | 19.25 | 167,373 | -0.25(-1.28%) |
Jun 05, 2007 | 19.43 | 19.81 | 19.34 | 19.50 | 136,033 | -0.04(-0.20%) |
Jun 04, 2007 | 19.78 | 19.85 | 19.05 | 19.54 | 139,087 | -0.41(-2.06%) |
Jun 01, 2007 | 19.85 | 19.97 | 19.75 | 19.95 | 57,010 | +0.05(+0.25%) |
May 31, 2007 | 20.29 | 20.33 | 19.68 | 19.90 | 216,707 | -0.39(-1.92%) |
May 30, 2007 | 20.27 | 20.31 | 19.81 | 20.29 | 132,046 | -0.14(-0.69%) |
May 29, 2007 | 20.25 | 20.51 | 20.13 | 20.43 | 231,704 | +0.08(+0.39%) |
May 25, 2007 | 19.69 | 20.50 | 19.69 | 20.35 | 446,396 | +0.70(+3.56%) |
May 24, 2007 | 19.15 | 20.00 | 19.04 | 19.65 | 209,348 | +0.45(+2.34%) |
May 23, 2007 | 19.15 | 19.26 | 18.96 | 19.20 | 143,493 | +0.07(+0.37%) |
May 22, 2007 | 19.10 | 19.29 | 19.00 | 19.13 | 187,257 | +0.05(+0.26%) |
May 21, 2007 | 19.00 | 19.46 | 18.61 | 19.08 | 279,714 | +0.93(+5.12%) |
May 18, 2007 | 18.20 | 18.28 | 18.03 | 18.15 | 119,828 | -0.02(-0.11%) |
May 17, 2007 | 18.41 | 18.42 | 18.08 | 18.17 | 116,239 | -0.33(-1.78%) |
May 16, 2007 | 19.00 | 19.04 | 18.05 | 18.50 | 209,510 | -0.55(-2.89%) |
May 15, 2007 | 19.55 | 19.55 | 18.95 | 19.05 | 119,866 | -0.56(-2.86%) |
May 14, 2007 | 20.09 | 20.09 | 19.51 | 19.61 | 74,139 | -0.54(-2.68%) |
May 11, 2007 | 19.87 | 20.15 | 19.50 | 20.15 | 101,419 | +0.24(+1.21%) |
May 10, 2007 | 19.99 | 20.14 | 19.86 | 19.91 | 97,968 | -0.11(-0.55%) |
May 09, 2007 | 20.38 | 20.38 | 19.82 | 20.02 | 91,122 | -0.51(-2.48%) |
May 08, 2007 | 20.25 | 20.66 | 18.95 | 20.53 | 461,230 | +0.02(+0.10%) |
May 07, 2007 | 22.00 | 22.00 | 20.40 | 20.51 | 273,705 | -1.49(-6.77%) |
May 04, 2007 | 22.26 | 22.49 | 21.62 | 22.00 | 674,252 | -0.65(-2.87%) |
May 03, 2007 | 22.57 | 23.02 | 22.41 | 22.65 | 472,947 | -0.04(-0.18%) |
May 02, 2007 | 22.00 | 22.89 | 21.63 | 22.69 | 235,746 | +0.75(+3.42%) |