Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.95 | 21.95 | 21.54 | 21.57 | 417,397 | -0.40(-1.82%) |
May 29, 2008 | 21.57 | 22.20 | 21.54 | 21.97 | 316,214 | +0.39(+1.81%) |
May 28, 2008 | 22.17 | 22.18 | 21.33 | 21.58 | 383,824 | -0.57(-2.57%) |
May 27, 2008 | 21.42 | 22.20 | 21.30 | 22.15 | 439,661 | +0.89(+4.18%) |
May 26, 2008 | 20.94 | 21.35 | 20.88 | 21.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.94 | 21.35 | 20.88 | 21.26 | 309,426 | +0.12(+0.55%) |
May 22, 2008 | 20.96 | 21.69 | 20.93 | 21.15 | 529,668 | +0.28(+1.36%) |
May 21, 2008 | 21.10 | 21.43 | 20.64 | 20.86 | 369,760 | -0.16(-0.76%) |
May 20, 2008 | 21.21 | 21.43 | 20.91 | 21.02 | 300,340 | -0.44(-2.07%) |
May 19, 2008 | 21.71 | 21.81 | 21.26 | 21.47 | 426,974 | -0.24(-1.10%) |
May 16, 2008 | 22.33 | 22.33 | 21.31 | 21.71 | 423,133 | -0.38(-1.73%) |
May 15, 2008 | 21.64 | 22.20 | 21.54 | 22.09 | 308,045 | +0.33(+1.51%) |
May 14, 2008 | 22.34 | 22.36 | 21.67 | 21.76 | 386,409 | -0.60(-2.70%) |
May 13, 2008 | 22.08 | 22.41 | 21.78 | 22.36 | 529,804 | +0.34(+1.53%) |
May 12, 2008 | 21.86 | 22.34 | 21.60 | 22.03 | 357,574 | +0.27(+1.22%) |
May 09, 2008 | 21.32 | 22.04 | 21.15 | 21.76 | 127,598 | +0.21(+0.99%) |
May 08, 2008 | 21.33 | 21.78 | 21.01 | 21.55 | 337,490 | +0.22(+1.04%) |
May 07, 2008 | 22.07 | 22.41 | 21.31 | 21.33 | 366,837 | -0.67(-3.07%) |
May 06, 2008 | 21.66 | 22.20 | 21.33 | 22.00 | 397,100 | +0.20(+0.90%) |
May 05, 2008 | 21.37 | 22.08 | 21.14 | 21.81 | 426,779 | +0.34(+1.57%) |
May 02, 2008 | 21.98 | 22.31 | 21.41 | 21.47 | 684,970 | -0.60(-2.70%) |
May 01, 2008 | 22.15 | 22.38 | 21.89 | 22.06 | 964,310 | -0.06(-0.28%) |
Apr 30, 2008 | 20.25 | 23.08 | 20.25 | 22.12 | 2,307,287 | +3.22(+17.06%) |
Apr 29, 2008 | 18.39 | 18.99 | 18.31 | 18.90 | 423,717 | +0.44(+2.41%) |
Apr 28, 2008 | 18.25 | 18.70 | 18.01 | 18.46 | 384,827 | +0.20(+1.12%) |
Apr 25, 2008 | 18.05 | 18.25 | 17.63 | 18.25 | 389,660 | +0.30(+1.68%) |
Apr 24, 2008 | 17.52 | 18.17 | 17.18 | 17.95 | 300,038 | +0.57(+3.27%) |
Apr 23, 2008 | 16.94 | 17.69 | 16.94 | 17.38 | 238,975 | +0.52(+3.11%) |
Apr 22, 2008 | 17.54 | 17.54 | 16.68 | 16.86 | 410,886 | -0.79(-4.48%) |
Apr 21, 2008 | 17.28 | 17.72 | 17.27 | 17.65 | 276,717 | +0.27(+1.53%) |
Apr 18, 2008 | 16.78 | 17.44 | 16.78 | 17.38 | 528,935 | +0.60(+3.60%) |
Apr 17, 2008 | 16.86 | 16.86 | 16.46 | 16.78 | 245,228 | -0.07(-0.42%) |
Apr 16, 2008 | 16.96 | 16.96 | 16.25 | 16.85 | 714,937 | -0.05(-0.32%) |
Apr 15, 2008 | 17.47 | 17.47 | 16.79 | 16.90 | 321,111 | -0.51(-2.91%) |
Apr 14, 2008 | 17.29 | 17.69 | 17.17 | 17.41 | 270,490 | +0.14(+0.82%) |
Apr 11, 2008 | 17.68 | 17.74 | 17.04 | 17.27 | 525,168 | -0.61(-3.43%) |
Apr 10, 2008 | 17.36 | 18.01 | 17.25 | 17.88 | 421,868 | +0.47(+2.70%) |
Apr 09, 2008 | 17.71 | 17.75 | 17.20 | 17.41 | 510,250 | -0.24(-1.36%) |
Apr 08, 2008 | 17.39 | 17.77 | 17.27 | 17.65 | 414,438 | +0.11(+0.61%) |
Apr 07, 2008 | 17.86 | 17.87 | 17.43 | 17.54 | 302,750 | -0.24(-1.35%) |
Apr 04, 2008 | 18.15 | 18.23 | 17.72 | 17.78 | 251,860 | -0.29(-1.62%) |
Apr 03, 2008 | 17.75 | 18.25 | 17.68 | 18.07 | 245,442 | +0.17(+0.94%) |
Apr 02, 2008 | 17.83 | 18.24 | 17.51 | 17.91 | 424,405 | +0.05(+0.30%) |
Apr 01, 2008 | 17.28 | 18.01 | 17.10 | 17.85 | 418,716 | +0.70(+4.09%) |
Mar 31, 2008 | 16.96 | 17.72 | 16.69 | 17.15 | 763,011 | +0.19(+1.10%) |
Mar 28, 2008 | 17.71 | 17.80 | 16.96 | 16.96 | 485,030 | -0.77(-4.36%) |
Mar 27, 2008 | 17.62 | 17.99 | 17.19 | 17.74 | 406,331 | +0.09(+0.50%) |
Mar 26, 2008 | 17.84 | 17.84 | 17.41 | 17.65 | 330,897 | -0.41(-2.26%) |
Mar 25, 2008 | 18.11 | 18.16 | 17.75 | 18.06 | 417,928 | -0.20(-1.07%) |
Mar 24, 2008 | 17.62 | 18.69 | 17.62 | 18.25 | 421,981 | +0.67(+3.79%) |
Mar 21, 2008 | 17.42 | 17.83 | 17.12 | 17.59 | 977,499 | +0.00(+0.00%) |
Mar 20, 2008 | 17.42 | 17.83 | 17.12 | 17.59 | 977,499 | +0.44(+2.59%) |
Mar 19, 2008 | 17.72 | 18.03 | 17.14 | 17.14 | 467,354 | -0.39(-2.23%) |
Mar 18, 2008 | 16.67 | 17.59 | 16.60 | 17.53 | 520,637 | +1.00(+6.07%) |
Mar 17, 2008 | 16.43 | 16.91 | 16.28 | 16.53 | 330,334 | -0.10(-0.59%) |
Mar 14, 2008 | 17.45 | 17.45 | 16.42 | 16.63 | 375,482 | -0.65(-3.75%) |
Mar 13, 2008 | 16.99 | 17.36 | 16.56 | 17.28 | 332,023 | +0.04(+0.21%) |
Mar 12, 2008 | 17.14 | 17.61 | 17.01 | 17.24 | 270,212 | +0.22(+1.31%) |
Mar 11, 2008 | 17.03 | 17.34 | 16.43 | 17.02 | 629,025 | +0.44(+2.62%) |
Mar 10, 2008 | 16.26 | 17.04 | 16.26 | 16.58 | 550,557 | +0.31(+1.91%) |
Mar 07, 2008 | 15.77 | 16.51 | 15.77 | 16.27 | 508,111 | +0.40(+2.52%) |
Mar 06, 2008 | 16.47 | 16.59 | 15.87 | 15.87 | 429,434 | -0.72(-4.34%) |
Mar 05, 2008 | 16.49 | 16.71 | 16.37 | 16.59 | 557,988 | +0.24(+1.47%) |
Mar 04, 2008 | 16.13 | 16.58 | 16.05 | 16.35 | 642,416 | +0.02(+0.11%) |
Mar 03, 2008 | 16.71 | 16.71 | 16.21 | 16.33 | 597,506 | -0.42(-2.49%) |
Feb 29, 2008 | 16.96 | 17.05 | 16.66 | 16.75 | 533,785 | -0.51(-2.93%) |
Feb 28, 2008 | 18.15 | 18.15 | 17.17 | 17.26 | 503,675 | -0.95(-5.22%) |
Feb 27, 2008 | 17.59 | 18.21 | 17.51 | 18.21 | 488,791 | +0.48(+2.71%) |
Feb 26, 2008 | 17.26 | 18.00 | 16.99 | 17.73 | 641,754 | +0.44(+2.57%) |
Feb 25, 2008 | 16.71 | 17.35 | 16.71 | 17.28 | 598,632 | +0.50(+2.96%) |
Feb 22, 2008 | 16.88 | 16.96 | 16.29 | 16.79 | 555,009 | +0.02(+0.11%) |
Feb 21, 2008 | 17.30 | 17.52 | 16.68 | 16.77 | 346,270 | -0.41(-2.38%) |
Feb 20, 2008 | 16.96 | 17.18 | 16.58 | 17.18 | 287,219 | +0.18(+1.04%) |
Feb 19, 2008 | 17.06 | 17.27 | 16.86 | 17.00 | 305,565 | +0.22(+1.32%) |
Feb 18, 2008 | 16.98 | 16.98 | 16.41 | 16.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.98 | 16.98 | 16.41 | 16.78 | 384,370 | -0.39(-2.28%) |
Feb 14, 2008 | 17.76 | 17.82 | 16.95 | 17.17 | 397,437 | -0.57(-3.21%) |
Feb 13, 2008 | 17.26 | 17.76 | 17.03 | 17.74 | 411,090 | +0.70(+4.12%) |
Feb 12, 2008 | 16.90 | 17.36 | 16.80 | 17.04 | 854,389 | +0.26(+1.54%) |
Feb 11, 2008 | 17.04 | 17.10 | 16.53 | 16.78 | 428,624 | -0.20(-1.20%) |
Feb 08, 2008 | 17.16 | 17.33 | 16.68 | 16.98 | 512,052 | -0.19(-1.09%) |
Feb 07, 2008 | 16.75 | 17.39 | 16.36 | 17.17 | 581,068 | +0.28(+1.68%) |
Feb 06, 2008 | 17.04 | 17.32 | 16.74 | 16.88 | 516,489 | +0.02(+0.11%) |
Feb 05, 2008 | 16.98 | 17.20 | 16.66 | 16.87 | 607,670 | -0.40(-2.31%) |
Feb 04, 2008 | 17.04 | 17.35 | 16.96 | 17.27 | 615,408 | +0.15(+0.88%) |
Feb 01, 2008 | 16.80 | 17.24 | 16.43 | 17.12 | 692,799 | +0.32(+1.90%) |
Jan 31, 2008 | 17.00 | 17.26 | 16.58 | 16.80 | 929,980 | -0.46(-2.68%) |
Jan 30, 2008 | 16.87 | 18.07 | 16.79 | 17.26 | 646,682 | +0.27(+1.57%) |
Jan 29, 2008 | 17.79 | 17.98 | 16.80 | 16.99 | 707,346 | -0.80(-4.49%) |
Jan 28, 2008 | 15.75 | 17.79 | 15.75 | 17.79 | 1,328,722 | +1.96(+12.40%) |
Jan 25, 2008 | 16.89 | 16.99 | 15.75 | 15.83 | 754,362 | -0.31(-1.93%) |
Jan 24, 2008 | 15.85 | 16.52 | 15.60 | 16.14 | 1,086,590 | +0.15(+0.94%) |
Jan 23, 2008 | 14.39 | 15.99 | 14.23 | 15.99 | 3,003,358 | -1.23(-7.12%) |
Jan 22, 2008 | 16.22 | 18.07 | 16.04 | 17.21 | 886,408 | +0.47(+2.81%) |
Jan 21, 2008 | 16.90 | 18.31 | 16.10 | 16.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.90 | 18.31 | 16.10 | 16.74 | 1,415,236 | -0.36(-2.08%) |
Jan 17, 2008 | 17.62 | 18.00 | 16.98 | 17.10 | 949,007 | -0.48(-2.73%) |
Jan 16, 2008 | 17.91 | 18.02 | 17.43 | 17.58 | 1,211,280 | -0.44(-2.42%) |
Jan 15, 2008 | 20.16 | 20.40 | 18.00 | 18.01 | 1,798,656 | -3.03(-14.39%) |
Jan 14, 2008 | 20.72 | 21.31 | 20.66 | 21.04 | 391,357 | +0.43(+2.07%) |
Jan 11, 2008 | 21.33 | 21.44 | 20.22 | 20.61 | 514,303 | -0.93(-4.33%) |
Jan 10, 2008 | 20.93 | 22.41 | 20.74 | 21.55 | 603,699 | +0.43(+2.02%) |
Jan 09, 2008 | 20.22 | 21.23 | 20.19 | 21.12 | 684,875 | +0.86(+4.25%) |
Jan 08, 2008 | 21.95 | 22.17 | 20.18 | 20.26 | 960,717 | -1.63(-7.43%) |
Jan 07, 2008 | 21.68 | 22.61 | 21.68 | 21.89 | 498,890 | +0.32(+1.48%) |
Jan 04, 2008 | 21.85 | 21.86 | 21.29 | 21.57 | 358,931 | -0.53(-2.41%) |
Jan 03, 2008 | 22.55 | 22.74 | 22.09 | 22.10 | 341,480 | -0.46(-2.05%) |
Jan 02, 2008 | 22.95 | 22.98 | 22.38 | 22.56 | 444,499 | -0.53(-2.31%) |
Jan 01, 2008 | 23.27 | 23.45 | 22.87 | 23.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.27 | 23.39 | 22.87 | 23.09 | 320,202 | -0.36(-1.51%) |
Dec 28, 2007 | 23.42 | 23.83 | 23.39 | 23.45 | 288,676 | +0.03(+0.11%) |
Dec 27, 2007 | 24.13 | 24.34 | 23.41 | 23.42 | 339,679 | -0.71(-2.94%) |
Dec 26, 2007 | 23.85 | 24.25 | 23.68 | 24.13 | 219,885 | +0.19(+0.78%) |
Dec 24, 2007 | 22.95 | 23.95 | 22.95 | 23.95 | 141,191 | +0.64(+2.74%) |
Dec 21, 2007 | 23.39 | 23.52 | 22.16 | 23.31 | 1,173,395 | +0.23(+1.00%) |
Dec 20, 2007 | 22.71 | 23.09 | 22.11 | 23.08 | 705,444 | +0.49(+2.16%) |
Dec 19, 2007 | 21.92 | 22.92 | 21.92 | 22.59 | 1,196,995 | +1.01(+4.69%) |
Dec 18, 2007 | 21.01 | 21.72 | 20.63 | 21.57 | 1,007,023 | +0.76(+3.67%) |
Dec 17, 2007 | 20.20 | 21.10 | 20.08 | 20.81 | 908,740 | +0.72(+3.58%) |
Dec 14, 2007 | 19.56 | 20.41 | 19.54 | 20.09 | 1,360,599 | +0.27(+1.34%) |
Dec 13, 2007 | 23.48 | 23.48 | 19.00 | 19.82 | 5,081,155 | -4.39(-18.12%) |
Dec 12, 2007 | 24.33 | 24.72 | 23.95 | 24.21 | 412,513 | +0.38(+1.60%) |
Dec 11, 2007 | 24.61 | 25.10 | 23.71 | 23.83 | 438,104 | -0.63(-2.58%) |
Dec 10, 2007 | 23.93 | 24.61 | 23.78 | 24.46 | 233,958 | +0.55(+2.30%) |
Dec 07, 2007 | 23.84 | 24.00 | 23.57 | 23.91 | 195,566 | +0.22(+0.94%) |
Dec 06, 2007 | 23.46 | 23.83 | 23.46 | 23.69 | 862,946 | +0.15(+0.64%) |
Dec 05, 2007 | 23.87 | 24.07 | 23.48 | 23.54 | 416,802 | -0.08(-0.34%) |
Dec 04, 2007 | 23.22 | 23.71 | 22.99 | 23.62 | 480,825 | +0.25(+1.06%) |
Dec 03, 2007 | 23.79 | 24.11 | 23.37 | 23.37 | 404,755 | -0.48(-2.01%) |
Nov 30, 2007 | 24.38 | 24.70 | 23.54 | 23.85 | 698,611 | -0.39(-1.61%) |
Nov 29, 2007 | 23.47 | 24.35 | 23.47 | 24.24 | 404,405 | +0.69(+2.94%) |
Nov 28, 2007 | 22.70 | 23.93 | 22.58 | 23.55 | 449,171 | +0.97(+4.29%) |
Nov 27, 2007 | 22.99 | 23.08 | 22.36 | 22.58 | 869,526 | -0.27(-1.17%) |
Nov 26, 2007 | 23.19 | 23.54 | 22.84 | 22.84 | 575,889 | -0.20(-0.89%) |
Nov 23, 2007 | 22.75 | 23.24 | 22.59 | 23.05 | 116,303 | +0.46(+2.04%) |
Nov 21, 2007 | 23.06 | 23.20 | 22.46 | 22.59 | 592,890 | -0.68(-2.90%) |
Nov 20, 2007 | 23.73 | 23.98 | 22.85 | 23.26 | 624,190 | -0.52(-2.20%) |
Nov 19, 2007 | 24.06 | 24.20 | 23.49 | 23.79 | 538,791 | -0.43(-1.76%) |
Nov 16, 2007 | 23.56 | 24.30 | 23.16 | 24.21 | 719,890 | +0.52(+2.17%) |
Nov 15, 2007 | 23.18 | 23.76 | 23.10 | 23.70 | 576,452 | +0.52(+2.22%) |
Nov 14, 2007 | 23.17 | 23.36 | 22.87 | 23.18 | 1,159,210 | +0.09(+0.38%) |
Nov 13, 2007 | 23.08 | 23.50 | 22.87 | 23.09 | 460,148 | +0.12(+0.50%) |
Nov 12, 2007 | 23.17 | 23.53 | 22.86 | 22.98 | 580,505 | -0.20(-0.88%) |
Nov 09, 2007 | 23.26 | 23.39 | 22.73 | 23.18 | 650,761 | -0.24(-1.02%) |
Nov 08, 2007 | 23.08 | 23.53 | 22.84 | 23.42 | 726,645 | +0.52(+2.25%) |
Nov 07, 2007 | 23.25 | 23.39 | 22.85 | 22.91 | 715,161 | -0.64(-2.72%) |
Nov 06, 2007 | 22.91 | 23.59 | 22.59 | 23.55 | 583,149 | +0.52(+2.28%) |
Nov 05, 2007 | 22.65 | 23.23 | 22.57 | 23.02 | 530,944 | +0.01(+0.04%) |
Nov 02, 2007 | 23.45 | 23.47 | 22.67 | 23.01 | 808,159 | -0.32(-1.37%) |
Nov 01, 2007 | 24.05 | 24.21 | 23.22 | 23.33 | 625,316 | -0.96(-3.95%) |
Oct 31, 2007 | 24.29 | 24.43 | 23.87 | 24.29 | 727,321 | +0.17(+0.70%) |
Oct 30, 2007 | 24.36 | 25.07 | 24.07 | 24.12 | 1,019,600 | -0.28(-1.13%) |
Oct 29, 2007 | 24.54 | 24.57 | 24.10 | 24.40 | 651,098 | -0.10(-0.40%) |
Oct 26, 2007 | 24.63 | 25.06 | 24.39 | 24.50 | 791,834 | -0.05(-0.22%) |
Oct 25, 2007 | 23.63 | 24.60 | 23.29 | 24.55 | 1,211,113 | +0.72(+3.02%) |
Oct 24, 2007 | 26.16 | 26.16 | 23.28 | 23.83 | 3,846,696 | -5.13(-17.72%) |
Oct 23, 2007 | 29.14 | 29.19 | 27.98 | 28.96 | 601,897 | +0.21(+0.74%) |
Oct 22, 2007 | 28.16 | 28.80 | 28.02 | 28.75 | 676,881 | +0.29(+1.03%) |
Oct 19, 2007 | 28.92 | 29.11 | 28.41 | 28.46 | 910,052 | -0.50(-1.72%) |
Oct 18, 2007 | 28.89 | 29.23 | 28.74 | 28.95 | 990,327 | -0.10(-0.34%) |
Oct 17, 2007 | 28.87 | 29.50 | 28.55 | 29.05 | 668,212 | +0.41(+1.43%) |
Oct 16, 2007 | 27.91 | 28.72 | 27.84 | 28.64 | 846,102 | +0.84(+3.04%) |
Oct 15, 2007 | 27.59 | 27.80 | 27.31 | 27.80 | 563,842 | +0.32(+1.16%) |
Oct 12, 2007 | 27.11 | 27.79 | 27.11 | 27.48 | 769,316 | +0.36(+1.31%) |
Oct 11, 2007 | 27.38 | 27.53 | 26.97 | 27.13 | 600,884 | -0.07(-0.26%) |
Oct 10, 2007 | 27.21 | 27.36 | 26.86 | 27.20 | 513,741 | +0.04(+0.16%) |
Oct 09, 2007 | 26.84 | 27.27 | 26.81 | 27.15 | 605,388 | +0.51(+1.90%) |
Oct 08, 2007 | 26.20 | 27.47 | 26.19 | 26.65 | 571,611 | +0.63(+2.42%) |
Oct 05, 2007 | 26.15 | 26.45 | 25.83 | 26.02 | 705,141 | +0.14(+0.55%) |
Oct 04, 2007 | 25.86 | 26.00 | 25.38 | 25.87 | 477,487 | +0.22(+0.87%) |
Oct 03, 2007 | 25.70 | 25.94 | 25.65 | 25.65 | 348,911 | -0.19(-0.72%) |
Oct 02, 2007 | 25.78 | 26.05 | 25.70 | 25.84 | 431,889 | +0.00(+0.00%) |
Oct 01, 2007 | 25.38 | 26.04 | 25.38 | 25.84 | 365,462 | +0.48(+1.89%) |
Sep 28, 2007 | 25.89 | 26.02 | 25.29 | 25.36 | 370,641 | -0.60(-2.29%) |
Sep 27, 2007 | 26.21 | 26.40 | 25.80 | 25.95 | 373,681 | -0.20(-0.78%) |
Sep 26, 2007 | 26.26 | 26.39 | 26.02 | 26.16 | 365,236 | -0.09(-0.34%) |
Sep 25, 2007 | 25.91 | 26.41 | 25.80 | 26.25 | 424,683 | +0.18(+0.68%) |
Sep 24, 2007 | 26.54 | 26.57 | 25.83 | 26.07 | 255,350 | -0.51(-1.91%) |
Sep 21, 2007 | 26.60 | 26.64 | 26.40 | 26.57 | 492,686 | +0.22(+0.84%) |
Sep 20, 2007 | 26.57 | 26.49 | 26.18 | 26.35 | 319,300 | -0.22(-0.84%) |
Sep 19, 2007 | 26.31 | 26.73 | 26.29 | 26.57 | 773,707 | +0.33(+1.25%) |
Sep 18, 2007 | 25.70 | 26.25 | 25.45 | 26.25 | 356,905 | +0.67(+2.60%) |
Sep 17, 2007 | 25.54 | 25.64 | 25.26 | 25.58 | 827,975 | +0.03(+0.10%) |
Sep 14, 2007 | 25.39 | 25.71 | 25.14 | 25.55 | 305,677 | +0.16(+0.63%) |
Sep 13, 2007 | 25.76 | 25.88 | 25.22 | 25.39 | 314,234 | -0.30(-1.18%) |
Sep 12, 2007 | 25.31 | 26.20 | 25.14 | 25.70 | 817,729 | +0.36(+1.40%) |
Sep 11, 2007 | 25.14 | 25.39 | 25.07 | 25.34 | 337,427 | +0.36(+1.42%) |
Sep 10, 2007 | 24.98 | 25.20 | 24.31 | 24.98 | 462,738 | +0.07(+0.29%) |
Sep 07, 2007 | 24.98 | 25.13 | 24.47 | 24.91 | 360,395 | -0.46(-1.82%) |
Sep 06, 2007 | 25.42 | 25.58 | 24.98 | 25.38 | 350,037 | +0.05(+0.21%) |
Sep 05, 2007 | 25.20 | 25.37 | 24.93 | 25.32 | 700,862 | -0.06(-0.25%) |
Sep 04, 2007 | 25.10 | 25.55 | 24.97 | 25.38 | 590,188 | +0.16(+0.63%) |
Aug 31, 2007 | 25.09 | 25.36 | 24.78 | 25.22 | 838,896 | +0.33(+1.32%) |
Aug 30, 2007 | 24.81 | 25.04 | 24.49 | 24.90 | 882,017 | +0.09(+0.36%) |
Aug 29, 2007 | 24.12 | 24.86 | 24.12 | 24.81 | 941,126 | +1.38(+5.88%) |
Aug 28, 2007 | 23.71 | 23.79 | 23.34 | 23.43 | 442,247 | -0.42(-1.75%) |
Aug 27, 2007 | 24.40 | 24.40 | 23.78 | 23.85 | 696,359 | -0.55(-2.26%) |
Aug 24, 2007 | 24.44 | 24.70 | 24.11 | 24.40 | 814,689 | +0.54(+2.27%) |
Aug 23, 2007 | 24.33 | 24.42 | 23.70 | 23.86 | 698,386 | -0.47(-1.93%) |
Aug 22, 2007 | 24.43 | 24.72 | 24.12 | 24.33 | 430,312 | +0.16(+0.66%) |
Aug 21, 2007 | 24.63 | 24.83 | 24.01 | 24.17 | 516,893 | -0.46(-1.87%) |
Aug 20, 2007 | 24.78 | 24.97 | 23.85 | 24.63 | 462,963 | -0.13(-0.54%) |
Aug 17, 2007 | 25.59 | 25.68 | 24.17 | 24.76 | 676,206 | +0.06(+0.25%) |
Aug 16, 2007 | 24.69 | 25.04 | 23.55 | 24.70 | 1,056,867 | +0.50(+2.06%) |
Aug 15, 2007 | 24.02 | 24.87 | 23.83 | 24.20 | 487,620 | +0.19(+0.78%) |
Aug 14, 2007 | 24.43 | 24.86 | 23.98 | 24.02 | 474,672 | -0.39(-1.60%) |
Aug 13, 2007 | 24.85 | 25.11 | 24.36 | 24.41 | 472,871 | -0.44(-1.79%) |
Aug 10, 2007 | 23.55 | 25.31 | 23.34 | 24.85 | 1,043,019 | +0.84(+3.51%) |
Aug 09, 2007 | 23.23 | 25.67 | 22.94 | 24.01 | 1,787,566 | +0.44(+1.88%) |
Aug 08, 2007 | 24.28 | 24.59 | 23.13 | 23.56 | 1,334,172 | -0.76(-3.14%) |
Aug 07, 2007 | 24.43 | 24.67 | 23.87 | 24.33 | 923,562 | -0.10(-0.40%) |
Aug 06, 2007 | 23.94 | 24.70 | 23.77 | 24.43 | 608,972 | +0.36(+1.51%) |
Aug 03, 2007 | 24.56 | 24.72 | 24.00 | 24.06 | 700,074 | -0.54(-2.20%) |
Aug 02, 2007 | 24.22 | 24.72 | 24.22 | 24.60 | 726,307 | +0.37(+1.54%) |
Aug 01, 2007 | 24.72 | 24.95 | 24.15 | 24.23 | 1,193,324 | -0.66(-2.64%) |
Jul 31, 2007 | 25.27 | 25.45 | 24.87 | 24.89 | 698,309 | -0.20(-0.81%) |
Jul 30, 2007 | 24.56 | 25.23 | 24.25 | 25.09 | 887,309 | +0.65(+2.65%) |
Jul 27, 2007 | 24.91 | 25.22 | 24.43 | 24.44 | 681,497 | -0.67(-2.65%) |
Jul 26, 2007 | 25.04 | 25.81 | 24.56 | 25.11 | 1,247,367 | -0.31(-1.22%) |
Jul 25, 2007 | 24.87 | 26.23 | 24.87 | 25.42 | 3,379,623 | +2.53(+11.06%) |
Jul 24, 2007 | 23.53 | 23.58 | 22.68 | 22.89 | 459,016 | -0.93(-3.91%) |
Jul 23, 2007 | 23.72 | 23.98 | 23.72 | 23.82 | 203,334 | +0.09(+0.37%) |
Jul 20, 2007 | 23.88 | 23.95 | 23.32 | 23.73 | 476,586 | -0.20(-0.85%) |
Jul 19, 2007 | 23.61 | 24.03 | 23.33 | 23.94 | 213,580 | +0.41(+1.74%) |
Jul 18, 2007 | 23.71 | 23.71 | 23.14 | 23.53 | 366,024 | -0.36(-1.52%) |
Jul 17, 2007 | 23.55 | 23.99 | 23.53 | 23.89 | 237,336 | +0.33(+1.39%) |
Jul 16, 2007 | 23.78 | 23.87 | 23.47 | 23.56 | 280,908 | -0.32(-1.34%) |
Jul 13, 2007 | 23.78 | 24.13 | 23.63 | 23.88 | 386,403 | +0.03(+0.11%) |
Jul 12, 2007 | 23.21 | 23.98 | 23.21 | 23.86 | 344,970 | +0.74(+3.19%) |
Jul 11, 2007 | 23.00 | 23.24 | 22.92 | 23.12 | 250,621 | +0.06(+0.27%) |
Jul 10, 2007 | 23.44 | 23.54 | 23.03 | 23.06 | 307,442 | -0.55(-2.33%) |
Jul 09, 2007 | 23.63 | 23.75 | 23.25 | 23.61 | 247,919 | -0.02(-0.08%) |
Jul 06, 2007 | 23.57 | 23.75 | 23.33 | 23.63 | 272,464 | +0.00(+0.00%) |
Jul 05, 2007 | 23.69 | 23.85 | 23.50 | 23.63 | 332,473 | +0.00(+0.00%) |
Jul 03, 2007 | 23.65 | 23.71 | 23.59 | 23.63 | 247,807 | +0.00(+0.00%) |
Jul 02, 2007 | 23.44 | 23.76 | 23.31 | 23.63 | 443,373 | +0.34(+1.45%) |
Jun 29, 2007 | 22.70 | 23.47 | 22.70 | 23.29 | 843,737 | +0.71(+3.15%) |
Jun 28, 2007 | 22.52 | 22.84 | 22.44 | 22.58 | 493,475 | +0.16(+0.71%) |
Jun 27, 2007 | 22.10 | 22.44 | 21.83 | 22.42 | 462,218 | +0.15(+0.68%) |
Jun 26, 2007 | 21.93 | 22.36 | 21.87 | 22.27 | 805,412 | +0.51(+2.33%) |
Jun 25, 2007 | 21.40 | 22.02 | 21.17 | 21.76 | 878,865 | +0.36(+1.66%) |
Jun 22, 2007 | 21.13 | 21.46 | 21.12 | 21.41 | 812,663 | +0.22(+1.05%) |
Jun 21, 2007 | 20.71 | 21.22 | 20.61 | 21.18 | 295,319 | +0.40(+1.92%) |
Jun 20, 2007 | 21.11 | 21.17 | 20.74 | 20.78 | 516,780 | -0.27(-1.27%) |
Jun 19, 2007 | 20.87 | 21.09 | 20.83 | 21.05 | 953,286 | +0.08(+0.38%) |
Jun 18, 2007 | 21.22 | 21.49 | 20.93 | 20.97 | 353,752 | -0.17(-0.80%) |
Jun 15, 2007 | 21.28 | 21.29 | 21.01 | 21.14 | 656,615 | +0.25(+1.19%) |
Jun 14, 2007 | 20.86 | 21.22 | 20.80 | 20.89 | 466,341 | +0.01(+0.04%) |
Jun 13, 2007 | 20.37 | 20.94 | 20.25 | 20.88 | 344,858 | +0.61(+3.02%) |
Jun 12, 2007 | 20.57 | 20.62 | 20.22 | 20.27 | 334,500 | -0.43(-2.06%) |
Jun 11, 2007 | 20.69 | 20.82 | 20.56 | 20.69 | 174,512 | -0.09(-0.43%) |
Jun 08, 2007 | 20.45 | 20.78 | 20.41 | 20.78 | 388,767 | +0.34(+1.65%) |
Jun 07, 2007 | 21.15 | 21.10 | 20.44 | 20.45 | 444,724 | -0.70(-3.32%) |
Jun 06, 2007 | 21.42 | 21.42 | 21.06 | 21.15 | 391,469 | -0.44(-2.02%) |
Jun 05, 2007 | 21.47 | 21.81 | 21.32 | 21.58 | 787,781 | +0.01(+0.04%) |
Jun 04, 2007 | 21.49 | 21.61 | 21.33 | 21.57 | 414,325 | +0.03(+0.12%) |