Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.00 | 19.27 | 18.95 | 19.15 | 231,807 | +0.16(+0.84%) |
Apr 29, 2008 | 19.21 | 19.21 | 18.99 | 18.99 | 66,596 | -0.22(-1.13%) |
Apr 28, 2008 | 19.46 | 19.52 | 19.11 | 19.21 | 141,207 | +0.09(+0.49%) |
Apr 25, 2008 | 19.38 | 19.38 | 19.02 | 19.12 | 178,097 | +0.12(+0.62%) |
Apr 24, 2008 | 18.96 | 19.12 | 18.89 | 19.00 | 81,919 | -0.16(-0.83%) |
Apr 23, 2008 | 19.07 | 19.20 | 19.02 | 19.16 | 202,612 | +0.06(+0.31%) |
Apr 22, 2008 | 19.62 | 19.62 | 19.01 | 19.10 | 80,487 | -0.15(-0.76%) |
Apr 21, 2008 | 19.54 | 19.54 | 19.09 | 19.25 | 61,064 | -0.08(-0.43%) |
Apr 18, 2008 | 20.05 | 20.05 | 19.11 | 19.33 | 199,839 | +0.19(+0.98%) |
Apr 17, 2008 | 19.27 | 19.29 | 19.00 | 19.14 | 121,558 | -0.21(-1.06%) |
Apr 16, 2008 | 18.76 | 19.36 | 18.57 | 19.35 | 104,248 | +0.56(+3.01%) |
Apr 15, 2008 | 18.77 | 18.79 | 18.69 | 18.78 | 104,504 | -0.04(-0.22%) |
Apr 14, 2008 | 19.22 | 19.22 | 18.66 | 18.82 | 307,865 | +0.15(+0.82%) |
Apr 11, 2008 | 18.66 | 18.81 | 18.66 | 18.67 | 167,047 | -0.08(-0.44%) |
Apr 10, 2008 | 18.72 | 18.82 | 18.66 | 18.75 | 39,366 | -0.08(-0.44%) |
Apr 09, 2008 | 19.32 | 19.32 | 18.81 | 18.84 | 73,546 | -0.14(-0.74%) |
Apr 08, 2008 | 19.28 | 19.28 | 18.89 | 18.98 | 56,646 | -0.24(-1.22%) |
Apr 07, 2008 | 19.25 | 19.28 | 19.16 | 19.21 | 92,539 | +0.12(+0.62%) |
Apr 04, 2008 | 19.26 | 19.26 | 18.93 | 19.09 | 291,907 | +0.06(+0.31%) |
Apr 03, 2008 | 19.05 | 19.10 | 18.85 | 19.03 | 207,528 | +0.03(+0.15%) |
Apr 02, 2008 | 18.98 | 19.05 | 18.92 | 19.01 | 104,658 | -0.17(-0.89%) |
Apr 01, 2008 | 19.07 | 19.18 | 18.89 | 19.18 | 111,464 | +0.35(+1.87%) |
Mar 31, 2008 | 18.72 | 18.97 | 18.72 | 18.82 | 75,868 | +0.24(+1.26%) |
Mar 28, 2008 | 19.08 | 19.08 | 18.56 | 18.59 | 81,268 | +0.01(+0.03%) |
Mar 27, 2008 | 18.98 | 18.98 | 18.57 | 18.58 | 82,162 | +0.17(+0.93%) |
Mar 26, 2008 | 19.18 | 19.18 | 18.39 | 18.41 | 78,250 | +0.06(+0.35%) |
Mar 25, 2008 | 19.17 | 19.17 | 18.19 | 18.35 | 85,590 | +0.05(+0.29%) |
Mar 24, 2008 | 17.81 | 18.34 | 17.81 | 18.29 | 296,840 | +0.55(+3.11%) |
Mar 21, 2008 | 18.29 | 18.29 | 17.52 | 17.74 | 88,626 | +0.00(+0.00%) |
Mar 20, 2008 | 18.29 | 18.29 | 17.52 | 17.74 | 88,626 | +0.15(+0.87%) |
Mar 19, 2008 | 18.23 | 18.34 | 17.59 | 17.59 | 67,023 | -0.65(-3.58%) |
Mar 18, 2008 | 18.12 | 18.29 | 18.03 | 18.24 | 195,829 | +0.30(+1.67%) |
Mar 17, 2008 | 17.83 | 18.01 | 17.69 | 17.94 | 47,290 | -0.10(-0.55%) |
Mar 14, 2008 | 18.45 | 18.45 | 17.96 | 18.04 | 88,169 | -0.41(-2.23%) |
Mar 13, 2008 | 17.94 | 18.49 | 17.93 | 18.45 | 50,496 | +0.14(+0.77%) |
Mar 12, 2008 | 18.73 | 18.73 | 18.29 | 18.31 | 85,735 | -0.11(-0.62%) |
Mar 11, 2008 | 18.24 | 18.43 | 18.09 | 18.43 | 78,930 | +0.54(+3.03%) |
Mar 10, 2008 | 18.15 | 18.15 | 17.84 | 17.88 | 106,828 | -0.11(-0.59%) |
Mar 07, 2008 | 18.28 | 18.36 | 17.93 | 17.99 | 312,150 | -0.28(-1.54%) |
Mar 06, 2008 | 18.88 | 18.88 | 18.27 | 18.27 | 184,568 | -0.18(-0.96%) |
Mar 05, 2008 | 18.59 | 18.63 | 18.34 | 18.45 | 270,303 | +0.07(+0.38%) |
Mar 04, 2008 | 18.65 | 18.65 | 18.18 | 18.38 | 276,767 | -0.29(-1.54%) |
Mar 03, 2008 | 18.70 | 18.95 | 18.12 | 18.66 | 386,828 | +0.02(+0.09%) |
Feb 29, 2008 | 18.84 | 18.90 | 18.60 | 18.65 | 164,922 | -0.46(-2.40%) |
Feb 28, 2008 | 19.01 | 19.15 | 18.93 | 19.11 | 241,616 | +0.08(+0.41%) |
Feb 27, 2008 | 18.95 | 19.15 | 18.95 | 19.03 | 94,240 | +0.09(+0.45%) |
Feb 26, 2008 | 19.04 | 19.12 | 18.69 | 18.94 | 291,910 | +0.02(+0.12%) |
Feb 25, 2008 | 18.91 | 18.93 | 18.56 | 18.92 | 239,683 | +0.53(+2.88%) |
Feb 22, 2008 | 18.52 | 18.52 | 18.16 | 18.39 | 325,419 | +0.03(+0.16%) |
Feb 21, 2008 | 18.53 | 18.56 | 18.36 | 18.36 | 97,302 | +0.01(+0.03%) |
Feb 20, 2008 | 18.28 | 18.46 | 18.15 | 18.35 | 87,776 | +0.01(+0.07%) |
Feb 19, 2008 | 18.69 | 18.69 | 18.32 | 18.34 | 177,934 | +0.03(+0.16%) |
Feb 18, 2008 | 18.20 | 18.31 | 18.16 | 18.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.20 | 18.31 | 18.16 | 18.31 | 231,688 | +0.18(+1.01%) |
Feb 14, 2008 | 18.66 | 19.03 | 18.10 | 18.13 | 79,781 | -0.01(-0.07%) |
Feb 13, 2008 | 18.31 | 18.31 | 17.94 | 18.14 | 246,148 | +0.23(+1.28%) |
Feb 12, 2008 | 17.98 | 18.12 | 17.88 | 17.91 | 177,811 | +0.05(+0.30%) |
Feb 11, 2008 | 17.79 | 17.87 | 17.64 | 17.86 | 111,421 | +0.08(+0.43%) |
Feb 08, 2008 | 17.75 | 17.84 | 17.64 | 17.78 | 196,118 | -0.08(-0.46%) |
Feb 07, 2008 | 17.79 | 17.99 | 17.74 | 17.86 | 189,501 | -0.03(-0.16%) |
Feb 06, 2008 | 18.11 | 18.14 | 17.82 | 17.89 | 183,888 | -0.11(-0.59%) |
Feb 05, 2008 | 18.34 | 18.35 | 18.00 | 18.00 | 171,810 | -0.53(-2.86%) |
Feb 04, 2008 | 18.85 | 18.85 | 18.49 | 18.53 | 386,318 | +0.21(+1.12%) |
Feb 01, 2008 | 17.94 | 18.51 | 17.94 | 18.32 | 1,085,807 | +0.37(+2.06%) |
Jan 31, 2008 | 18.03 | 18.38 | 17.00 | 17.95 | 1,578,443 | -0.19(-1.04%) |
Jan 30, 2008 | 18.01 | 18.49 | 17.95 | 18.14 | 230,498 | +0.14(+0.75%) |
Jan 29, 2008 | 18.05 | 18.16 | 17.79 | 18.01 | 444,325 | -0.05(-0.29%) |
Jan 28, 2008 | 17.89 | 18.14 | 17.61 | 18.06 | 613,243 | +0.32(+1.82%) |
Jan 25, 2008 | 18.19 | 18.19 | 16.17 | 17.74 | 659,137 | -0.11(-0.59%) |
Jan 24, 2008 | 18.14 | 18.14 | 17.57 | 17.84 | 474,657 | +0.32(+1.81%) |
Jan 23, 2008 | 18.24 | 18.24 | 16.17 | 17.52 | 442,624 | +0.11(+0.64%) |
Jan 22, 2008 | 18.22 | 18.22 | 16.74 | 17.41 | 299,945 | -0.37(-2.08%) |
Jan 21, 2008 | 18.35 | 18.35 | 17.70 | 17.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.35 | 18.35 | 17.70 | 17.78 | 277,176 | +0.02(+0.10%) |
Jan 17, 2008 | 17.98 | 18.28 | 17.70 | 17.77 | 3,030,496 | -0.12(-0.69%) |
Jan 16, 2008 | 19.03 | 19.03 | 17.77 | 17.89 | 177,423 | -0.43(-2.34%) |
Jan 15, 2008 | 18.25 | 18.58 | 18.22 | 18.32 | 214,985 | -0.68(-3.59%) |
Jan 14, 2008 | 19.36 | 19.36 | 18.31 | 19.00 | 178,100 | +0.17(+0.91%) |
Jan 11, 2008 | 19.76 | 19.76 | 18.77 | 18.83 | 91,682 | -0.38(-1.99%) |
Jan 10, 2008 | 18.99 | 19.25 | 18.96 | 19.21 | 179,009 | -0.08(-0.40%) |
Jan 09, 2008 | 19.93 | 19.93 | 19.02 | 19.29 | 235,446 | +0.14(+0.74%) |
Jan 08, 2008 | 19.48 | 19.62 | 19.15 | 19.15 | 489,154 | -0.36(-1.84%) |
Jan 07, 2008 | 19.60 | 19.63 | 19.35 | 19.51 | 151,240 | -0.09(-0.45%) |
Jan 04, 2008 | 19.89 | 19.89 | 19.53 | 19.59 | 142,771 | -0.55(-2.74%) |
Jan 03, 2008 | 20.63 | 20.63 | 20.06 | 20.15 | 85,394 | +0.06(+0.29%) |
Jan 02, 2008 | 20.30 | 20.31 | 19.99 | 20.09 | 547,581 | -0.16(-0.78%) |
Jan 01, 2008 | 20.25 | 20.42 | 20.10 | 20.25 | 600,783 | +0.00(+0.00%) |
Dec 31, 2007 | 20.25 | 20.42 | 20.10 | 20.25 | 600,783 | -0.11(-0.55%) |
Dec 28, 2007 | 20.24 | 20.87 | 20.19 | 20.36 | 520,163 | +0.05(+0.23%) |
Dec 27, 2007 | 21.37 | 21.50 | 19.67 | 20.31 | 277,278 | -0.21(-1.00%) |
Dec 26, 2007 | 19.84 | 20.52 | 19.84 | 20.52 | 479,197 | +0.63(+3.19%) |
Dec 24, 2007 | 19.93 | 20.53 | 19.83 | 19.88 | 64,131 | +0.02(+0.09%) |
Dec 21, 2007 | 21.05 | 21.05 | 19.62 | 19.86 | 310,570 | -0.22(-1.11%) |
Dec 20, 2007 | 19.98 | 20.38 | 19.91 | 20.09 | 1,180,047 | -0.02(-0.09%) |
Dec 19, 2007 | 20.03 | 20.12 | 19.94 | 20.10 | 269,623 | -0.03(-0.15%) |
Dec 18, 2007 | 20.92 | 20.93 | 19.90 | 20.13 | 259,416 | +0.16(+0.82%) |
Dec 17, 2007 | 20.13 | 20.15 | 19.97 | 19.97 | 127,581 | -0.69(-3.33%) |
Dec 14, 2007 | 20.69 | 20.93 | 20.66 | 20.66 | 519,343 | -0.49(-2.33%) |
Dec 13, 2007 | 21.03 | 21.19 | 20.86 | 21.15 | 558,468 | -0.21(-0.99%) |
Dec 12, 2007 | 21.51 | 21.74 | 21.20 | 21.36 | 197,156 | +0.27(+1.30%) |
Dec 11, 2007 | 21.53 | 21.55 | 21.09 | 21.09 | 144,082 | -0.59(-2.70%) |
Dec 10, 2007 | 21.60 | 21.67 | 21.31 | 21.67 | 673,011 | +0.34(+1.57%) |
Dec 07, 2007 | 21.33 | 21.37 | 21.29 | 21.34 | 84,374 | -0.11(-0.52%) |
Dec 06, 2007 | 21.16 | 21.45 | 21.09 | 21.45 | 90,838 | +0.20(+0.94%) |
Dec 05, 2007 | 21.16 | 21.32 | 21.13 | 21.25 | 150,546 | +0.38(+1.80%) |
Dec 04, 2007 | 21.02 | 21.06 | 20.87 | 20.87 | 155,649 | -0.35(-1.66%) |
Dec 03, 2007 | 21.30 | 21.30 | 21.20 | 21.23 | 39,635 | -0.06(-0.30%) |
Nov 30, 2007 | 21.42 | 21.46 | 21.19 | 21.29 | 182,527 | +0.12(+0.56%) |
Nov 29, 2007 | 21.39 | 22.34 | 21.07 | 21.17 | 139,319 | -0.09(-0.41%) |
Nov 28, 2007 | 20.86 | 21.33 | 20.86 | 21.26 | 69,404 | +0.30(+1.43%) |
Nov 27, 2007 | 20.97 | 20.97 | 20.73 | 20.96 | 202,829 | +0.36(+1.74%) |
Nov 26, 2007 | 20.97 | 20.97 | 20.56 | 20.60 | 29,428 | -0.28(-1.35%) |
Nov 23, 2007 | 20.73 | 20.92 | 20.73 | 20.89 | 57,837 | +0.31(+1.51%) |
Nov 21, 2007 | 20.59 | 20.66 | 20.49 | 20.57 | 36,233 | -0.36(-1.71%) |
Nov 20, 2007 | 21.00 | 21.09 | 20.76 | 20.93 | 55,625 | +0.10(+0.48%) |
Nov 19, 2007 | 21.05 | 21.06 | 20.76 | 20.83 | 75,188 | -0.62(-2.88%) |
Nov 16, 2007 | 21.39 | 21.46 | 21.30 | 21.45 | 22,114 | +0.11(+0.50%) |
Nov 15, 2007 | 21.57 | 21.60 | 21.25 | 21.35 | 128,942 | -0.55(-2.52%) |
Nov 14, 2007 | 22.02 | 22.09 | 21.86 | 21.90 | 107,679 | -0.01(-0.03%) |
Nov 13, 2007 | 21.65 | 21.92 | 21.61 | 21.90 | 49,331 | +0.52(+2.42%) |
Nov 12, 2007 | 21.92 | 22.23 | 21.39 | 21.39 | 90,668 | -0.53(-2.44%) |
Nov 09, 2007 | 21.93 | 22.11 | 21.90 | 21.92 | 31,470 | -0.40(-1.79%) |
Nov 08, 2007 | 22.31 | 22.41 | 22.07 | 22.32 | 94,240 | +0.07(+0.32%) |
Nov 07, 2007 | 22.62 | 22.62 | 22.25 | 22.25 | 45,759 | -0.56(-2.45%) |
Nov 06, 2007 | 22.67 | 22.81 | 22.59 | 22.81 | 23,645 | +0.35(+1.57%) |
Nov 05, 2007 | 22.43 | 22.50 | 22.30 | 22.46 | 32,831 | -0.37(-1.62%) |
Nov 02, 2007 | 22.74 | 22.83 | 22.60 | 22.83 | 25,686 | +0.18(+0.80%) |
Nov 01, 2007 | 22.75 | 22.86 | 22.64 | 22.64 | 99,513 | -0.51(-2.21%) |
Oct 31, 2007 | 22.90 | 23.16 | 22.90 | 23.16 | 61,579 | +0.51(+2.26%) |
Oct 30, 2007 | 22.66 | 22.70 | 22.61 | 22.64 | 68,724 | -0.08(-0.36%) |
Oct 29, 2007 | 22.65 | 23.44 | 22.60 | 22.73 | 17,351 | +0.13(+0.57%) |
Oct 26, 2007 | 22.46 | 22.60 | 22.46 | 22.60 | 59,538 | +0.38(+1.69%) |
Oct 25, 2007 | 22.23 | 22.29 | 22.16 | 22.22 | 23,985 | -0.01(-0.05%) |
Oct 24, 2007 | 22.10 | 22.25 | 21.94 | 22.23 | 51,883 | +0.02(+0.08%) |
Oct 23, 2007 | 22.14 | 22.22 | 22.05 | 22.22 | 48,991 | +0.38(+1.72%) |
Oct 22, 2007 | 21.70 | 21.84 | 21.67 | 21.84 | 67,363 | -0.11(-0.48%) |
Oct 19, 2007 | 22.24 | 22.24 | 21.92 | 21.94 | 279,999 | -0.42(-1.89%) |
Oct 18, 2007 | 22.29 | 22.37 | 22.22 | 22.37 | 24,835 | +0.15(+0.69%) |
Oct 17, 2007 | 22.28 | 22.28 | 22.08 | 22.22 | 72,466 | +0.18(+0.80%) |
Oct 16, 2007 | 22.10 | 22.13 | 22.02 | 22.04 | 167,897 | -0.23(-1.03%) |
Oct 15, 2007 | 22.43 | 22.44 | 22.22 | 22.27 | 75,358 | -0.09(-0.42%) |
Oct 12, 2007 | 22.34 | 22.40 | 22.31 | 22.36 | 62,940 | +0.05(+0.21%) |
Oct 11, 2007 | 22.46 | 22.56 | 22.23 | 22.32 | 40,996 | +0.08(+0.37%) |
Oct 10, 2007 | 22.19 | 23.44 | 22.12 | 22.23 | 103,256 | -0.20(-0.89%) |
Oct 09, 2007 | 22.24 | 22.49 | 22.22 | 22.43 | 83,863 | +0.17(+0.77%) |
Oct 08, 2007 | 22.27 | 22.30 | 22.17 | 22.26 | 60,388 | -0.04(-0.18%) |
Oct 05, 2007 | 22.13 | 22.35 | 22.13 | 22.30 | 40,145 | +0.27(+1.23%) |
Oct 04, 2007 | 21.96 | 22.04 | 21.90 | 22.03 | 58,857 | +0.11(+0.48%) |
Oct 03, 2007 | 22.01 | 22.04 | 21.93 | 21.93 | 49,161 | -0.10(-0.45%) |
Oct 02, 2007 | 22.00 | 22.04 | 21.93 | 22.03 | 58,517 | +0.06(+0.27%) |
Oct 01, 2007 | 21.77 | 22.04 | 21.77 | 21.97 | 51,032 | +0.25(+1.16%) |
Sep 28, 2007 | 21.66 | 21.76 | 21.60 | 21.72 | 73,317 | +0.02(+0.11%) |
Sep 27, 2007 | 21.63 | 21.69 | 21.58 | 21.69 | 43,547 | +0.21(+0.99%) |
Sep 26, 2007 | 21.43 | 21.51 | 21.39 | 21.48 | 353,487 | +0.22(+1.05%) |
Sep 25, 2007 | 21.14 | 21.26 | 21.13 | 21.26 | 38,274 | -0.11(-0.50%) |
Sep 24, 2007 | 21.43 | 21.43 | 21.34 | 21.36 | 60,558 | +0.05(+0.25%) |
Sep 21, 2007 | 21.31 | 21.38 | 21.27 | 21.31 | 52,563 | +0.18(+0.83%) |
Sep 20, 2007 | 21.18 | 21.26 | 21.13 | 21.13 | 13,778 | +0.00(+0.00%) |
Sep 19, 2007 | 21.17 | 21.34 | 21.06 | 21.13 | 58,517 | +0.04(+0.20%) |
Sep 18, 2007 | 20.51 | 21.09 | 20.51 | 21.09 | 57,326 | +0.52(+2.54%) |
Sep 17, 2007 | 20.68 | 20.69 | 20.53 | 20.57 | 100,534 | -0.29(-1.38%) |
Sep 14, 2007 | 20.82 | 20.86 | 20.76 | 20.86 | 42,016 | -0.07(-0.34%) |
Sep 13, 2007 | 20.89 | 20.99 | 20.89 | 20.93 | 68,043 | +0.00(+0.00%) |
Sep 12, 2007 | 20.83 | 21.00 | 20.82 | 20.93 | 108,529 | -0.09(-0.42%) |
Sep 11, 2007 | 20.83 | 21.19 | 20.83 | 21.02 | 153,268 | +0.33(+1.59%) |
Sep 10, 2007 | 20.77 | 20.79 | 20.55 | 20.69 | 102,745 | -0.15(-0.71%) |
Sep 07, 2007 | 20.78 | 20.87 | 20.73 | 20.83 | 91,518 | -0.15(-0.73%) |
Sep 06, 2007 | 20.87 | 21.00 | 20.78 | 20.99 | 184,908 | +0.08(+0.39%) |
Sep 05, 2007 | 21.40 | 21.40 | 20.83 | 20.90 | 262,478 | -0.32(-1.52%) |
Sep 04, 2007 | 20.96 | 21.23 | 20.96 | 21.23 | 79,270 | +0.31(+1.49%) |
Aug 31, 2007 | 20.85 | 20.97 | 20.80 | 20.92 | 27,217 | +0.44(+2.15%) |
Aug 30, 2007 | 20.42 | 20.63 | 20.38 | 20.48 | 155,309 | -0.20(-0.97%) |
Aug 29, 2007 | 20.45 | 20.67 | 20.40 | 20.67 | 23,134 | +0.45(+2.24%) |
Aug 28, 2007 | 20.50 | 20.50 | 20.18 | 20.22 | 27,897 | -0.38(-1.83%) |
Aug 27, 2007 | 20.68 | 20.68 | 20.57 | 20.60 | 12,417 | -0.12(-0.57%) |
Aug 24, 2007 | 20.52 | 20.72 | 20.52 | 20.72 | 9,185 | +0.33(+1.61%) |
Aug 23, 2007 | 20.55 | 20.55 | 20.32 | 20.39 | 39,295 | +0.09(+0.46%) |
Aug 22, 2007 | 20.15 | 20.31 | 20.15 | 20.29 | 20,413 | +0.45(+2.28%) |
Aug 21, 2007 | 19.80 | 21.46 | 19.74 | 19.84 | 32,660 | -0.02(-0.12%) |
Aug 20, 2007 | 19.76 | 19.88 | 19.66 | 19.86 | 38,784 | +0.18(+0.90%) |
Aug 17, 2007 | 19.46 | 20.43 | 19.40 | 19.69 | 34,362 | +0.03(+0.15%) |
Aug 16, 2007 | 19.58 | 19.66 | 19.13 | 19.66 | 52,223 | -0.24(-1.18%) |
Aug 15, 2007 | 20.27 | 20.32 | 19.89 | 19.89 | 153,948 | -0.61(-2.98%) |
Aug 14, 2007 | 20.77 | 20.77 | 19.99 | 20.50 | 73,657 | -0.25(-1.22%) |
Aug 13, 2007 | 20.90 | 20.91 | 20.75 | 20.76 | 11,057 | +0.01(+0.03%) |
Aug 10, 2007 | 20.56 | 20.75 | 20.51 | 20.75 | 52,563 | -0.27(-1.29%) |
Aug 09, 2007 | 21.03 | 21.23 | 20.97 | 21.02 | 17,181 | -0.52(-2.40%) |
Aug 08, 2007 | 21.47 | 21.62 | 21.40 | 21.54 | 34,532 | +0.19(+0.91%) |
Aug 07, 2007 | 21.16 | 21.36 | 21.16 | 21.35 | 7,314 | +0.21(+1.00%) |
Aug 06, 2007 | 21.28 | 21.28 | 21.10 | 21.13 | 1,871 | -0.43(-1.99%) |
Aug 03, 2007 | 21.56 | 21.56 | 21.56 | 21.56 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 21.50 | 21.60 | 21.47 | 21.56 | 6,123 | +0.42(+1.97%) |
Aug 01, 2007 | 21.40 | 21.43 | 21.15 | 21.15 | 27,217 | -0.63(-2.92%) |
Jul 31, 2007 | 21.89 | 21.94 | 21.73 | 21.78 | 408,942 | +0.14(+0.65%) |
Jul 30, 2007 | 21.49 | 21.69 | 21.45 | 21.64 | 18,882 | +0.42(+1.97%) |
Jul 27, 2007 | 21.39 | 21.47 | 21.22 | 21.22 | 70,765 | -0.29(-1.37%) |
Jul 26, 2007 | 21.83 | 21.84 | 21.40 | 21.52 | 120,777 | -0.78(-3.51%) |
Jul 25, 2007 | 22.37 | 22.38 | 22.18 | 22.30 | 11,057 | +0.07(+0.32%) |
Jul 24, 2007 | 22.45 | 22.47 | 22.13 | 22.23 | 79,270 | -0.31(-1.36%) |
Jul 23, 2007 | 22.59 | 22.62 | 22.52 | 22.53 | 31,300 | +0.01(+0.05%) |
Jul 20, 2007 | 22.63 | 22.63 | 22.46 | 22.52 | 11,057 | -0.08(-0.34%) |
Jul 19, 2007 | 22.60 | 22.62 | 22.55 | 22.60 | 177,083 | +0.12(+0.52%) |
Jul 18, 2007 | 22.40 | 22.48 | 22.35 | 22.48 | 10,546 | +0.02(+0.08%) |
Jul 17, 2007 | 22.50 | 22.51 | 22.42 | 22.46 | 22,114 | -0.04(-0.18%) |
Jul 16, 2007 | 22.57 | 22.58 | 22.49 | 22.50 | 9,356 | -0.08(-0.36%) |
Jul 13, 2007 | 22.57 | 22.63 | 22.54 | 22.59 | 10,036 | -0.04(-0.18%) |
Jul 12, 2007 | 22.40 | 22.63 | 22.40 | 22.63 | 24,155 | +0.30(+1.34%) |
Jul 11, 2007 | 22.20 | 22.33 | 22.20 | 22.33 | 15,139 | +0.16(+0.72%) |
Jul 10, 2007 | 22.24 | 22.33 | 22.14 | 22.17 | 30,109 | -0.15(-0.66%) |
Jul 09, 2007 | 22.33 | 22.36 | 22.30 | 22.32 | 26,877 | +0.08(+0.37%) |
Jul 06, 2007 | 22.13 | 22.25 | 22.13 | 22.23 | 40,145 | +0.09(+0.43%) |
Jul 05, 2007 | 22.10 | 22.14 | 22.04 | 22.14 | 46,439 | +0.04(+0.19%) |
Jul 03, 2007 | 22.04 | 22.10 | 22.00 | 22.10 | 24,325 | +0.15(+0.67%) |
Jul 02, 2007 | 21.80 | 21.95 | 21.80 | 21.95 | 25,006 | +0.42(+1.94%) |
Jun 29, 2007 | 21.59 | 21.62 | 21.46 | 21.53 | 65,321 | +0.11(+0.52%) |
Jun 28, 2007 | 21.40 | 21.53 | 21.40 | 21.42 | 37,594 | +0.12(+0.58%) |
Jun 27, 2007 | 21.10 | 21.30 | 21.09 | 21.30 | 36,573 | +0.05(+0.25%) |
Jun 26, 2007 | 21.37 | 21.49 | 21.23 | 21.25 | 39,465 | +0.01(+0.06%) |
Jun 25, 2007 | 21.36 | 21.45 | 21.17 | 21.23 | 43,718 | -0.16(-0.77%) |
Jun 22, 2007 | 21.56 | 21.56 | 21.35 | 21.40 | 107,679 | -0.27(-1.25%) |
Jun 21, 2007 | 21.52 | 22.81 | 21.51 | 21.67 | 99,343 | +0.04(+0.16%) |
Jun 20, 2007 | 21.67 | 21.67 | 21.61 | 21.63 | 494,677 | -0.06(-0.27%) |
Jun 19, 2007 | 21.60 | 21.70 | 21.59 | 21.69 | 42,867 | +0.04(+0.16%) |
Jun 18, 2007 | 21.64 | 21.66 | 21.56 | 21.66 | 44,228 | +0.07(+0.33%) |
Jun 15, 2007 | 21.56 | 22.47 | 21.52 | 21.59 | 34,191 | +0.18(+0.85%) |
Jun 14, 2007 | 21.34 | 21.42 | 21.30 | 21.40 | 146,634 | +0.19(+0.91%) |
Jun 13, 2007 | 21.06 | 22.66 | 21.06 | 21.21 | 273,535 | +0.05(+0.25%) |
Jun 12, 2007 | 21.13 | 21.26 | 21.07 | 21.16 | 495,188 | -0.13(-0.61%) |
Jun 11, 2007 | 21.22 | 21.35 | 21.15 | 21.29 | 17,351 | -0.07(-0.33%) |
Jun 08, 2007 | 21.10 | 21.36 | 21.10 | 21.36 | 21,263 | +0.19(+0.92%) |
Jun 07, 2007 | 21.40 | 21.46 | 21.10 | 21.16 | 58,177 | -0.35(-1.64%) |
Jun 06, 2007 | 21.62 | 21.62 | 21.48 | 21.52 | 82,162 | -0.26(-1.21%) |
Jun 05, 2007 | 21.82 | 21.83 | 21.69 | 21.78 | 151,907 | -0.10(-0.44%) |
Jun 04, 2007 | 21.77 | 21.87 | 21.77 | 21.87 | 82,843 | +0.16(+0.73%) |
Jun 01, 2007 | 21.71 | 21.77 | 21.69 | 21.72 | 139,489 | +0.11(+0.52%) |
May 31, 2007 | 21.55 | 21.62 | 21.52 | 21.60 | 12,417 | +0.29(+1.38%) |
May 30, 2007 | 21.16 | 21.36 | 21.16 | 21.31 | 31,470 | +0.06(+0.30%) |
May 29, 2007 | 21.37 | 21.39 | 21.21 | 21.25 | 23,645 | +0.04(+0.19%) |
May 25, 2007 | 21.13 | 21.20 | 21.12 | 21.20 | 50,862 | +0.14(+0.67%) |
May 24, 2007 | 21.30 | 21.32 | 21.06 | 21.06 | 16,670 | -0.34(-1.57%) |
May 23, 2007 | 21.46 | 21.48 | 21.40 | 21.40 | 5,443 | +0.12(+0.55%) |
May 22, 2007 | 21.31 | 21.32 | 21.27 | 21.28 | 11,737 | +0.10(+0.47%) |
May 21, 2007 | 21.15 | 21.23 | 21.09 | 21.18 | 18,712 | -0.02(-0.11%) |
May 18, 2007 | 21.12 | 21.22 | 21.12 | 21.20 | 11,397 | +0.08(+0.39%) |
May 17, 2007 | 21.06 | 21.13 | 20.99 | 21.12 | 19,222 | -0.09(-0.44%) |
May 16, 2007 | 21.16 | 21.22 | 21.10 | 21.22 | 22,284 | +0.08(+0.39%) |
May 15, 2007 | 21.16 | 21.32 | 21.13 | 21.13 | 17,861 | -0.12(-0.58%) |
May 14, 2007 | 21.31 | 21.31 | 21.20 | 21.26 | 69,574 | -0.11(-0.50%) |
May 11, 2007 | 21.29 | 21.36 | 21.25 | 21.36 | 22,624 | +0.30(+1.42%) |
May 10, 2007 | 21.29 | 21.34 | 21.06 | 21.06 | 19,222 | -0.34(-1.57%) |
May 09, 2007 | 21.28 | 21.40 | 21.28 | 21.40 | 12,417 | +0.15(+0.72%) |
May 08, 2007 | 21.24 | 21.25 | 21.16 | 21.25 | 27,897 | -0.20(-0.93%) |
May 07, 2007 | 21.41 | 21.47 | 21.40 | 21.45 | 135,747 | +0.06(+0.30%) |
May 04, 2007 | 21.33 | 21.39 | 21.33 | 21.38 | 62,430 | +0.20(+0.94%) |
May 03, 2007 | 21.16 | 21.23 | 21.15 | 21.18 | 32,831 | -0.02(-0.08%) |
May 02, 2007 | 21.08 | 21.23 | 21.08 | 21.20 | 12,077 | +0.14(+0.65%) |