Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.25 | 25.52 | 25.15 | 25.43 | 861,100 | +0.05(+0.21%) |
May 29, 2008 | 25.43 | 25.51 | 25.12 | 25.37 | 1,083,323 | +0.01(+0.03%) |
May 28, 2008 | 25.08 | 25.43 | 24.94 | 25.36 | 1,825,463 | +0.75(+3.04%) |
May 27, 2008 | 24.18 | 24.65 | 24.10 | 24.62 | 1,571,238 | -0.05(-0.19%) |
May 26, 2008 | 24.46 | 24.68 | 24.15 | 24.66 | 1,643,929 | +0.00(+0.00%) |
May 23, 2008 | 24.46 | 24.68 | 24.15 | 24.66 | 1,643,929 | +0.17(+0.69%) |
May 22, 2008 | 24.65 | 24.76 | 24.31 | 24.49 | 1,113,366 | +0.10(+0.41%) |
May 21, 2008 | 24.41 | 24.71 | 24.23 | 24.39 | 2,126,773 | +0.08(+0.32%) |
May 20, 2008 | 24.08 | 24.32 | 24.03 | 24.31 | 1,056,482 | +0.42(+1.74%) |
May 19, 2008 | 24.52 | 24.52 | 23.75 | 23.90 | 1,088,750 | -0.89(-3.58%) |
May 16, 2008 | 24.57 | 24.91 | 24.40 | 24.79 | 1,398,072 | +0.18(+0.72%) |
May 15, 2008 | 24.02 | 24.64 | 23.91 | 24.61 | 931,053 | +0.69(+2.91%) |
May 14, 2008 | 24.18 | 24.30 | 23.89 | 23.91 | 754,585 | -0.27(-1.12%) |
May 13, 2008 | 24.00 | 24.32 | 23.78 | 24.18 | 1,242,131 | -0.16(-0.67%) |
May 12, 2008 | 24.17 | 24.40 | 23.91 | 24.35 | 583,516 | +0.18(+0.73%) |
May 09, 2008 | 24.31 | 24.45 | 24.05 | 24.17 | 895,352 | +0.08(+0.32%) |
May 08, 2008 | 23.78 | 24.35 | 23.77 | 24.09 | 893,311 | +0.56(+2.36%) |
May 07, 2008 | 24.13 | 24.17 | 23.44 | 23.53 | 808,889 | -0.75(-3.08%) |
May 06, 2008 | 23.88 | 24.36 | 23.86 | 24.28 | 794,274 | +0.35(+1.45%) |
May 05, 2008 | 23.79 | 23.97 | 23.70 | 23.94 | 630,346 | +0.05(+0.23%) |
May 02, 2008 | 24.35 | 24.45 | 23.65 | 23.88 | 1,368,798 | -0.25(-1.02%) |
May 01, 2008 | 23.27 | 24.13 | 22.86 | 24.13 | 1,091,251 | +0.83(+3.58%) |
Apr 30, 2008 | 23.67 | 23.77 | 23.26 | 23.30 | 1,238,231 | -0.37(-1.57%) |
Apr 29, 2008 | 23.37 | 23.74 | 23.37 | 23.67 | 1,065,890 | +0.04(+0.16%) |
Apr 28, 2008 | 23.71 | 23.85 | 23.53 | 23.63 | 1,132,734 | -0.41(-1.70%) |
Apr 25, 2008 | 23.63 | 24.17 | 23.49 | 24.04 | 1,749,881 | +0.76(+3.28%) |
Apr 24, 2008 | 23.14 | 23.53 | 22.84 | 23.27 | 1,673,506 | -0.44(-1.86%) |
Apr 23, 2008 | 23.33 | 23.74 | 23.12 | 23.71 | 3,413,185 | +1.09(+4.81%) |
Apr 22, 2008 | 22.41 | 23.28 | 22.11 | 22.62 | 4,682,104 | +1.71(+8.16%) |
Apr 21, 2008 | 20.42 | 20.93 | 20.25 | 20.92 | 1,763,059 | +0.42(+2.07%) |
Apr 18, 2008 | 20.23 | 20.55 | 19.97 | 20.49 | 2,166,664 | +0.52(+2.59%) |
Apr 17, 2008 | 19.75 | 20.04 | 19.71 | 19.97 | 1,502,416 | +0.08(+0.39%) |
Apr 16, 2008 | 19.33 | 19.99 | 19.33 | 19.90 | 1,708,996 | +1.16(+6.18%) |
Apr 15, 2008 | 18.83 | 18.87 | 18.51 | 18.74 | 918,107 | +0.02(+0.12%) |
Apr 14, 2008 | 18.75 | 19.08 | 18.58 | 18.72 | 1,129,245 | +0.09(+0.46%) |
Apr 11, 2008 | 18.65 | 18.99 | 18.53 | 18.63 | 1,138,084 | -0.63(-3.29%) |
Apr 10, 2008 | 18.79 | 19.50 | 18.78 | 19.26 | 2,398,710 | -0.28(-1.42%) |
Apr 09, 2008 | 19.62 | 19.77 | 19.44 | 19.54 | 1,227,041 | -0.26(-1.33%) |
Apr 08, 2008 | 19.78 | 20.08 | 19.73 | 19.81 | 1,365,151 | -0.60(-2.95%) |
Apr 07, 2008 | 20.92 | 21.00 | 20.32 | 20.41 | 1,151,220 | +0.07(+0.34%) |
Apr 04, 2008 | 20.42 | 20.50 | 20.00 | 20.34 | 941,719 | +0.46(+2.33%) |
Apr 03, 2008 | 19.58 | 20.06 | 19.50 | 19.87 | 1,471,289 | -0.65(-3.16%) |
Apr 02, 2008 | 20.78 | 20.86 | 20.35 | 20.52 | 1,076,894 | -0.07(-0.34%) |
Apr 01, 2008 | 20.28 | 20.59 | 20.04 | 20.59 | 1,719,897 | +0.95(+4.83%) |
Mar 31, 2008 | 19.66 | 19.81 | 19.49 | 19.64 | 1,039,263 | +0.56(+2.91%) |
Mar 28, 2008 | 19.60 | 19.67 | 19.01 | 19.09 | 1,677,693 | +0.07(+0.37%) |
Mar 27, 2008 | 19.57 | 19.60 | 19.01 | 19.02 | 1,055,858 | -0.29(-1.48%) |
Mar 26, 2008 | 19.48 | 19.57 | 19.26 | 19.30 | 1,361,870 | -0.32(-1.65%) |
Mar 25, 2008 | 19.50 | 19.70 | 19.36 | 19.63 | 837,558 | -0.02(-0.08%) |
Mar 24, 2008 | 18.95 | 19.97 | 18.95 | 19.64 | 1,061,288 | +0.72(+3.79%) |
Mar 21, 2008 | 18.45 | 18.97 | 18.38 | 18.92 | 1,552,649 | +0.00(+0.00%) |
Mar 20, 2008 | 18.45 | 18.97 | 18.38 | 18.92 | 1,552,649 | +0.46(+2.51%) |
Mar 19, 2008 | 19.05 | 19.19 | 18.46 | 18.46 | 2,247,979 | -0.83(-4.32%) |
Mar 18, 2008 | 18.93 | 19.38 | 18.81 | 19.30 | 1,816,183 | +0.74(+4.00%) |
Mar 17, 2008 | 18.25 | 18.82 | 18.06 | 18.55 | 2,055,430 | -0.44(-2.32%) |
Mar 14, 2008 | 19.59 | 19.69 | 18.82 | 18.99 | 1,754,224 | -0.39(-1.99%) |
Mar 13, 2008 | 19.07 | 19.50 | 18.87 | 19.38 | 1,059,735 | -0.03(-0.16%) |
Mar 12, 2008 | 19.84 | 19.84 | 19.32 | 19.41 | 1,343,227 | -0.15(-0.79%) |
Mar 11, 2008 | 19.31 | 19.57 | 18.93 | 19.57 | 1,381,037 | +0.56(+2.92%) |
Mar 10, 2008 | 19.21 | 19.30 | 18.95 | 19.01 | 1,501,635 | -0.16(-0.85%) |
Mar 07, 2008 | 19.20 | 19.64 | 18.96 | 19.17 | 1,944,075 | -0.36(-1.82%) |
Mar 06, 2008 | 19.67 | 19.97 | 19.51 | 19.53 | 1,368,247 | -0.16(-0.82%) |
Mar 05, 2008 | 19.50 | 20.10 | 19.47 | 19.69 | 2,352,395 | +0.63(+3.28%) |
Mar 04, 2008 | 19.05 | 19.14 | 18.52 | 19.06 | 1,761,794 | -0.50(-2.57%) |
Mar 03, 2008 | 19.53 | 19.77 | 19.36 | 19.57 | 1,492,624 | -0.19(-0.94%) |
Feb 29, 2008 | 20.02 | 20.02 | 19.60 | 19.75 | 2,043,811 | -0.76(-3.69%) |
Feb 28, 2008 | 20.52 | 20.68 | 20.38 | 20.51 | 1,949,248 | -0.51(-2.42%) |
Feb 27, 2008 | 20.84 | 21.23 | 20.81 | 21.02 | 1,155,784 | +0.12(+0.55%) |
Feb 26, 2008 | 20.52 | 21.20 | 20.44 | 20.90 | 1,970,438 | +0.34(+1.65%) |
Feb 25, 2008 | 20.03 | 20.71 | 19.94 | 20.56 | 1,948,010 | +0.34(+1.68%) |
Feb 22, 2008 | 19.91 | 20.24 | 19.74 | 20.22 | 897,282 | +0.37(+1.87%) |
Feb 21, 2008 | 20.30 | 20.39 | 19.82 | 19.85 | 1,585,549 | -0.63(-3.09%) |
Feb 20, 2008 | 20.30 | 20.67 | 20.16 | 20.48 | 1,490,202 | +0.08(+0.42%) |
Feb 19, 2008 | 21.04 | 21.05 | 20.31 | 20.40 | 1,080,710 | -0.30(-1.45%) |
Feb 18, 2008 | 21.15 | 21.19 | 20.50 | 20.70 | 2,370,724 | +0.00(+0.00%) |
Feb 15, 2008 | 21.15 | 21.19 | 20.50 | 20.70 | 2,370,724 | -0.59(-2.79%) |
Feb 14, 2008 | 21.66 | 21.83 | 21.21 | 21.30 | 1,360,911 | -0.12(-0.54%) |
Feb 13, 2008 | 21.06 | 21.51 | 21.06 | 21.41 | 1,208,119 | +0.30(+1.43%) |
Feb 12, 2008 | 21.11 | 21.52 | 20.96 | 21.11 | 953,733 | -0.33(-1.55%) |
Feb 11, 2008 | 21.17 | 21.51 | 21.03 | 21.44 | 980,505 | +0.17(+0.80%) |
Feb 08, 2008 | 20.99 | 21.36 | 20.75 | 21.27 | 977,512 | -0.02(-0.07%) |
Feb 07, 2008 | 20.67 | 21.59 | 20.53 | 21.29 | 1,433,801 | +0.32(+1.51%) |
Feb 06, 2008 | 21.30 | 21.71 | 20.93 | 20.97 | 1,461,233 | -0.15(-0.69%) |
Feb 05, 2008 | 21.94 | 22.06 | 21.12 | 21.12 | 2,585,326 | -1.86(-8.10%) |
Feb 04, 2008 | 23.41 | 23.47 | 22.83 | 22.98 | 1,477,058 | -0.54(-2.30%) |
Feb 01, 2008 | 23.67 | 23.70 | 23.33 | 23.52 | 1,275,831 | +0.11(+0.46%) |
Jan 31, 2008 | 23.00 | 23.66 | 22.80 | 23.41 | 2,147,322 | +0.25(+1.10%) |
Jan 30, 2008 | 23.27 | 23.69 | 22.76 | 23.16 | 2,322,911 | +0.54(+2.39%) |
Jan 29, 2008 | 22.90 | 22.90 | 22.22 | 22.62 | 1,716,839 | +0.79(+3.61%) |
Jan 28, 2008 | 21.39 | 21.99 | 21.27 | 21.83 | 1,191,751 | +0.73(+3.48%) |
Jan 25, 2008 | 21.95 | 22.07 | 21.07 | 21.09 | 1,393,654 | -0.02(-0.11%) |
Jan 24, 2008 | 20.79 | 21.35 | 20.76 | 21.12 | 1,553,487 | -0.05(-0.22%) |
Jan 23, 2008 | 19.86 | 21.22 | 19.74 | 21.16 | 3,211,741 | +0.24(+1.14%) |
Jan 22, 2008 | 19.34 | 21.40 | 19.12 | 20.92 | 3,805,549 | -0.89(-4.07%) |
Jan 21, 2008 | 20.67 | 21.95 | 20.42 | 21.81 | 4,653,899 | +0.00(+0.00%) |
Jan 18, 2008 | 20.67 | 21.95 | 20.42 | 21.81 | 4,653,899 | +1.34(+6.56%) |
Jan 17, 2008 | 21.35 | 21.87 | 20.35 | 20.47 | 9,309,384 | -2.25(-9.89%) |
Jan 16, 2008 | 22.82 | 23.41 | 22.21 | 22.72 | 4,454,932 | -0.52(-2.26%) |
Jan 15, 2008 | 23.71 | 23.74 | 22.97 | 23.24 | 2,165,438 | -1.07(-4.41%) |
Jan 14, 2008 | 24.98 | 25.07 | 24.15 | 24.31 | 1,802,355 | +0.62(+2.61%) |
Jan 11, 2008 | 24.90 | 24.95 | 23.53 | 23.70 | 3,327,948 | -1.84(-7.20%) |
Jan 10, 2008 | 25.40 | 26.55 | 25.25 | 25.53 | 5,093,872 | +1.55(+6.47%) |
Jan 09, 2008 | 24.18 | 24.32 | 23.46 | 23.98 | 3,600,174 | -0.56(-2.30%) |
Jan 08, 2008 | 25.78 | 25.84 | 24.46 | 24.55 | 2,101,104 | -0.67(-2.66%) |
Jan 07, 2008 | 25.82 | 25.82 | 24.99 | 25.22 | 2,183,000 | -1.00(-3.83%) |
Jan 04, 2008 | 27.82 | 27.98 | 26.03 | 26.22 | 2,601,188 | -1.73(-6.19%) |
Jan 03, 2008 | 28.02 | 28.07 | 27.81 | 27.95 | 1,649,882 | +0.02(+0.08%) |
Jan 02, 2008 | 28.18 | 28.53 | 27.43 | 27.93 | 1,351,374 | -0.36(-1.28%) |
Jan 01, 2008 | 28.36 | 28.67 | 28.24 | 28.29 | 556,302 | +0.00(+0.00%) |
Dec 31, 2007 | 28.36 | 28.67 | 28.24 | 28.29 | 556,302 | -0.33(-1.16%) |
Dec 28, 2007 | 28.28 | 28.72 | 28.18 | 28.62 | 1,007,333 | +0.97(+3.52%) |
Dec 27, 2007 | 27.96 | 28.06 | 27.55 | 27.65 | 518,815 | -0.05(-0.17%) |
Dec 26, 2007 | 27.44 | 27.94 | 27.42 | 27.70 | 377,199 | -0.03(-0.11%) |
Dec 24, 2007 | 27.03 | 27.75 | 26.92 | 27.73 | 301,169 | +0.47(+1.73%) |
Dec 21, 2007 | 26.95 | 27.33 | 26.89 | 27.26 | 1,976,771 | +0.69(+2.62%) |
Dec 20, 2007 | 26.18 | 26.61 | 26.11 | 26.56 | 1,016,864 | +0.35(+1.33%) |
Dec 19, 2007 | 26.16 | 26.42 | 25.97 | 26.21 | 980,125 | -0.11(-0.41%) |
Dec 18, 2007 | 26.23 | 26.45 | 25.91 | 26.32 | 1,159,049 | +0.21(+0.80%) |
Dec 17, 2007 | 26.47 | 26.72 | 26.07 | 26.11 | 1,256,435 | -0.75(-2.79%) |
Dec 14, 2007 | 26.55 | 27.19 | 26.37 | 26.86 | 1,278,460 | -0.15(-0.54%) |
Dec 13, 2007 | 26.68 | 27.10 | 26.68 | 27.01 | 832,873 | -0.24(-0.88%) |
Dec 12, 2007 | 27.18 | 27.49 | 26.92 | 27.25 | 653,972 | +0.46(+1.73%) |
Dec 11, 2007 | 27.23 | 27.66 | 26.76 | 26.79 | 887,870 | -0.82(-2.97%) |
Dec 10, 2007 | 27.23 | 27.87 | 27.23 | 27.60 | 863,127 | +0.40(+1.48%) |
Dec 07, 2007 | 26.94 | 27.27 | 26.87 | 27.20 | 541,229 | +0.06(+0.23%) |
Dec 06, 2007 | 26.76 | 27.14 | 26.65 | 27.14 | 602,152 | +0.22(+0.80%) |
Dec 05, 2007 | 27.00 | 27.02 | 26.75 | 26.92 | 1,420,738 | +0.10(+0.37%) |
Dec 04, 2007 | 26.57 | 27.01 | 26.44 | 26.82 | 1,015,122 | +0.56(+2.12%) |
Dec 03, 2007 | 26.33 | 26.45 | 26.17 | 26.27 | 714,668 | -0.01(-0.03%) |
Nov 30, 2007 | 26.59 | 26.77 | 26.07 | 26.28 | 685,848 | +0.24(+0.92%) |
Nov 29, 2007 | 25.75 | 26.11 | 25.41 | 26.04 | 1,422,823 | -0.08(-0.30%) |
Nov 28, 2007 | 25.84 | 26.20 | 25.59 | 26.11 | 1,546,615 | +0.45(+1.74%) |
Nov 27, 2007 | 25.23 | 25.74 | 25.23 | 25.67 | 1,143,339 | +0.52(+2.06%) |
Nov 26, 2007 | 25.87 | 25.98 | 25.13 | 25.15 | 701,721 | -0.22(-0.88%) |
Nov 23, 2007 | 25.10 | 25.57 | 25.05 | 25.37 | 520,539 | +0.24(+0.95%) |
Nov 21, 2007 | 25.06 | 25.36 | 24.73 | 25.13 | 1,043,289 | -0.44(-1.72%) |
Nov 20, 2007 | 25.84 | 26.01 | 25.06 | 25.57 | 992,639 | +0.08(+0.30%) |
Nov 19, 2007 | 25.50 | 25.75 | 25.26 | 25.50 | 1,687,858 | -1.34(-4.98%) |
Nov 16, 2007 | 26.40 | 26.96 | 26.22 | 26.83 | 1,579,103 | +0.82(+3.15%) |
Nov 15, 2007 | 25.74 | 26.21 | 25.63 | 26.01 | 919,365 | -0.06(-0.24%) |
Nov 14, 2007 | 26.24 | 26.48 | 26.00 | 26.07 | 891,896 | -0.32(-1.20%) |
Nov 13, 2007 | 25.88 | 26.39 | 25.63 | 26.39 | 1,157,711 | +0.86(+3.39%) |
Nov 12, 2007 | 25.94 | 26.13 | 25.53 | 25.53 | 1,691,958 | -1.00(-3.76%) |
Nov 09, 2007 | 26.77 | 27.00 | 26.45 | 26.52 | 1,133,892 | -0.80(-2.91%) |
Nov 08, 2007 | 27.08 | 27.72 | 27.02 | 27.32 | 1,811,931 | -0.11(-0.39%) |
Nov 07, 2007 | 27.80 | 27.94 | 27.35 | 27.43 | 808,734 | -0.67(-2.39%) |
Nov 06, 2007 | 27.70 | 28.10 | 27.67 | 28.10 | 689,960 | +0.64(+2.33%) |
Nov 05, 2007 | 27.47 | 27.65 | 27.10 | 27.46 | 890,184 | -0.66(-2.36%) |
Nov 02, 2007 | 27.58 | 28.18 | 27.36 | 28.12 | 1,926,662 | +0.75(+2.74%) |
Nov 01, 2007 | 26.88 | 27.41 | 26.88 | 27.37 | 2,536,370 | +0.10(+0.37%) |
Oct 31, 2007 | 26.80 | 27.37 | 26.52 | 27.27 | 1,761,611 | +0.25(+0.94%) |
Oct 30, 2007 | 26.55 | 27.11 | 26.45 | 27.02 | 1,429,844 | -0.18(-0.65%) |
Oct 29, 2007 | 26.83 | 27.19 | 26.77 | 27.19 | 979,561 | +0.22(+0.80%) |
Oct 26, 2007 | 26.69 | 27.13 | 26.67 | 26.98 | 969,969 | +0.53(+1.98%) |
Oct 25, 2007 | 26.60 | 26.74 | 26.11 | 26.45 | 1,454,269 | -0.34(-1.27%) |
Oct 24, 2007 | 26.63 | 26.85 | 26.02 | 26.79 | 1,639,965 | -0.54(-1.98%) |
Oct 23, 2007 | 26.72 | 27.37 | 26.59 | 27.33 | 1,994,611 | +0.29(+1.09%) |
Oct 22, 2007 | 26.03 | 27.14 | 25.90 | 27.04 | 3,142,227 | +0.49(+1.83%) |
Oct 19, 2007 | 26.71 | 27.24 | 26.25 | 26.55 | 4,988,244 | -1.44(-5.16%) |
Oct 18, 2007 | 25.82 | 28.75 | 25.82 | 28.00 | 19,037,418 | +5.23(+22.96%) |
Oct 17, 2007 | 22.82 | 22.82 | 22.59 | 22.77 | 1,600,032 | +0.11(+0.48%) |
Oct 16, 2007 | 22.41 | 22.75 | 22.28 | 22.66 | 1,165,872 | +0.14(+0.62%) |
Oct 15, 2007 | 22.74 | 22.80 | 22.42 | 22.52 | 1,141,816 | -0.16(-0.71%) |
Oct 12, 2007 | 22.54 | 22.74 | 22.42 | 22.69 | 811,901 | +0.26(+1.17%) |
Oct 11, 2007 | 22.89 | 22.97 | 22.39 | 22.42 | 1,578,247 | +0.03(+0.14%) |
Oct 10, 2007 | 22.34 | 22.41 | 22.20 | 22.39 | 1,951,265 | -0.15(-0.65%) |
Oct 09, 2007 | 22.93 | 22.96 | 22.41 | 22.54 | 3,076,069 | -0.55(-2.37%) |
Oct 08, 2007 | 23.43 | 23.51 | 23.02 | 23.09 | 1,338,876 | -0.37(-1.58%) |
Oct 05, 2007 | 23.27 | 23.63 | 23.21 | 23.46 | 1,641,917 | -0.13(-0.56%) |
Oct 04, 2007 | 23.16 | 23.63 | 23.12 | 23.59 | 1,105,712 | +0.19(+0.79%) |
Oct 03, 2007 | 23.23 | 23.44 | 23.09 | 23.40 | 1,088,908 | +0.17(+0.73%) |
Oct 02, 2007 | 23.08 | 23.33 | 23.06 | 23.23 | 1,120,452 | -0.04(-0.17%) |
Oct 01, 2007 | 22.93 | 23.36 | 22.80 | 23.27 | 1,452,816 | +0.46(+2.00%) |
Sep 28, 2007 | 22.55 | 22.93 | 22.53 | 22.82 | 2,342,748 | +0.72(+3.25%) |
Sep 27, 2007 | 22.04 | 22.31 | 22.02 | 22.10 | 1,316,447 | +0.32(+1.45%) |
Sep 26, 2007 | 21.85 | 21.86 | 21.68 | 21.78 | 626,093 | -0.08(-0.35%) |
Sep 25, 2007 | 21.60 | 21.86 | 21.58 | 21.86 | 784,711 | +0.39(+1.80%) |
Sep 24, 2007 | 21.72 | 21.84 | 21.41 | 21.47 | 767,502 | -0.16(-0.75%) |
Sep 21, 2007 | 21.49 | 21.70 | 21.33 | 21.64 | 1,922,149 | +0.25(+1.19%) |
Sep 20, 2007 | 21.27 | 21.56 | 21.17 | 21.38 | 1,083,343 | +0.17(+0.80%) |
Sep 19, 2007 | 21.11 | 21.27 | 21.02 | 21.21 | 1,106,918 | +0.21(+0.99%) |
Sep 18, 2007 | 20.47 | 21.02 | 20.28 | 21.00 | 1,203,019 | +0.54(+2.64%) |
Sep 17, 2007 | 20.45 | 20.59 | 20.28 | 20.46 | 1,013,198 | -0.02(-0.08%) |
Sep 14, 2007 | 20.53 | 20.59 | 20.38 | 20.48 | 558,612 | -0.15(-0.75%) |
Sep 13, 2007 | 20.75 | 20.75 | 20.55 | 20.63 | 614,254 | +0.04(+0.19%) |
Sep 12, 2007 | 20.70 | 20.90 | 20.45 | 20.59 | 1,171,156 | -0.12(-0.56%) |
Sep 11, 2007 | 20.74 | 20.81 | 20.52 | 20.71 | 1,487,393 | +0.25(+1.21%) |
Sep 10, 2007 | 20.81 | 20.89 | 20.44 | 20.46 | 1,681,859 | -0.21(-1.01%) |
Sep 07, 2007 | 20.97 | 21.05 | 20.48 | 20.67 | 1,970,085 | +0.01(+0.04%) |
Sep 06, 2007 | 21.16 | 21.23 | 20.58 | 20.66 | 1,838,988 | -0.02(-0.07%) |
Sep 05, 2007 | 21.05 | 21.06 | 20.54 | 20.68 | 1,650,207 | -0.55(-2.58%) |
Sep 04, 2007 | 21.02 | 21.47 | 20.95 | 21.23 | 835,429 | +0.20(+0.96%) |
Aug 31, 2007 | 20.93 | 21.15 | 20.65 | 21.02 | 801,325 | +0.52(+2.52%) |
Aug 30, 2007 | 20.45 | 20.65 | 20.31 | 20.51 | 586,633 | -0.15(-0.75%) |
Aug 29, 2007 | 20.43 | 20.66 | 20.26 | 20.66 | 749,450 | +0.61(+3.04%) |
Aug 28, 2007 | 20.56 | 20.61 | 20.03 | 20.05 | 560,140 | -0.56(-2.70%) |
Aug 27, 2007 | 20.66 | 20.80 | 20.52 | 20.61 | 380,527 | -0.20(-0.96%) |
Aug 24, 2007 | 20.45 | 20.81 | 20.45 | 20.81 | 544,263 | +0.56(+2.74%) |
Aug 23, 2007 | 20.43 | 20.50 | 20.11 | 20.25 | 619,348 | -0.16(-0.79%) |
Aug 22, 2007 | 20.30 | 20.52 | 20.23 | 20.41 | 544,884 | +0.51(+2.56%) |
Aug 21, 2007 | 20.40 | 20.49 | 19.84 | 19.91 | 1,063,680 | -0.63(-3.05%) |
Aug 20, 2007 | 20.23 | 20.72 | 20.09 | 20.53 | 2,005,316 | +0.49(+2.43%) |
Aug 17, 2007 | 19.79 | 20.11 | 19.39 | 20.04 | 1,898,150 | +0.15(+0.78%) |
Aug 16, 2007 | 19.68 | 19.99 | 19.34 | 19.89 | 1,206,051 | -0.01(-0.04%) |
Aug 15, 2007 | 20.04 | 20.28 | 19.82 | 19.90 | 1,346,994 | -0.60(-2.94%) |
Aug 14, 2007 | 20.69 | 20.84 | 20.43 | 20.50 | 1,020,500 | -0.31(-1.48%) |
Aug 13, 2007 | 20.72 | 20.87 | 20.51 | 20.81 | 1,221,656 | -0.29(-1.39%) |
Aug 10, 2007 | 20.92 | 21.28 | 20.77 | 21.10 | 1,707,526 | -0.24(-1.12%) |
Aug 09, 2007 | 21.53 | 21.91 | 21.34 | 21.34 | 2,209,797 | -0.08(-0.36%) |
Aug 08, 2007 | 20.99 | 21.51 | 20.93 | 21.42 | 1,314,486 | +0.69(+3.35%) |
Aug 07, 2007 | 20.62 | 20.85 | 20.44 | 20.72 | 1,192,532 | -0.23(-1.11%) |
Aug 06, 2007 | 20.50 | 20.99 | 20.41 | 20.96 | 1,107,735 | +0.69(+3.43%) |
Aug 03, 2007 | 20.43 | 20.73 | 20.25 | 20.26 | 889,195 | -0.59(-2.85%) |
Aug 02, 2007 | 20.65 | 20.93 | 20.52 | 20.86 | 930,937 | -0.09(-0.44%) |
Aug 01, 2007 | 20.66 | 20.98 | 20.18 | 20.95 | 1,380,008 | +0.33(+1.61%) |
Jul 31, 2007 | 20.95 | 21.13 | 20.62 | 20.62 | 1,336,126 | -0.47(-2.23%) |
Jul 30, 2007 | 20.62 | 21.20 | 20.62 | 21.09 | 1,890,106 | +1.00(+4.96%) |
Jul 27, 2007 | 20.39 | 20.55 | 20.09 | 20.09 | 1,087,350 | -0.52(-2.55%) |
Jul 26, 2007 | 20.75 | 21.00 | 20.16 | 20.62 | 1,693,361 | -0.69(-3.23%) |
Jul 25, 2007 | 21.36 | 21.51 | 21.06 | 21.30 | 978,011 | -0.32(-1.46%) |
Jul 24, 2007 | 21.52 | 21.81 | 21.48 | 21.62 | 1,586,285 | -0.19(-0.88%) |
Jul 23, 2007 | 21.71 | 21.81 | 21.58 | 21.81 | 1,630,045 | +0.06(+0.28%) |
Jul 20, 2007 | 21.97 | 22.11 | 21.64 | 21.75 | 2,223,882 | -0.85(-3.76%) |
Jul 19, 2007 | 21.25 | 22.82 | 21.23 | 22.60 | 4,466,069 | +1.07(+4.95%) |
Jul 18, 2007 | 22.09 | 22.16 | 21.53 | 21.53 | 1,696,318 | -0.39(-1.76%) |
Jul 17, 2007 | 21.87 | 22.11 | 21.87 | 21.92 | 1,158,648 | +0.24(+1.10%) |
Jul 16, 2007 | 21.92 | 21.97 | 21.67 | 21.68 | 632,925 | -0.25(-1.16%) |
Jul 13, 2007 | 22.16 | 22.17 | 21.78 | 21.94 | 732,589 | -0.46(-2.03%) |
Jul 12, 2007 | 22.08 | 22.39 | 22.02 | 22.39 | 830,526 | +0.47(+2.15%) |
Jul 11, 2007 | 21.84 | 21.99 | 21.66 | 21.92 | 1,103,126 | +0.34(+1.57%) |
Jul 10, 2007 | 21.78 | 21.99 | 21.53 | 21.58 | 1,173,947 | -0.04(-0.18%) |
Jul 09, 2007 | 21.63 | 21.76 | 21.56 | 21.62 | 912,078 | +0.39(+1.82%) |
Jul 06, 2007 | 21.19 | 21.28 | 21.12 | 21.23 | 591,748 | +0.08(+0.36%) |
Jul 05, 2007 | 21.19 | 21.25 | 20.97 | 21.16 | 910,454 | +0.23(+1.11%) |
Jul 03, 2007 | 20.76 | 20.93 | 20.76 | 20.92 | 522,350 | +0.18(+0.86%) |
Jul 02, 2007 | 20.73 | 20.82 | 20.64 | 20.75 | 1,223,465 | +0.37(+1.82%) |
Jun 29, 2007 | 20.92 | 20.93 | 20.22 | 20.38 | 1,051,502 | -0.49(-2.33%) |
Jun 28, 2007 | 20.94 | 21.08 | 20.80 | 20.86 | 595,413 | -0.16(-0.77%) |
Jun 27, 2007 | 20.62 | 21.04 | 20.58 | 21.02 | 724,728 | +0.19(+0.93%) |
Jun 26, 2007 | 20.93 | 20.97 | 20.65 | 20.83 | 598,367 | -0.02(-0.07%) |
Jun 25, 2007 | 21.17 | 21.18 | 20.75 | 20.85 | 641,501 | -0.32(-1.53%) |
Jun 22, 2007 | 21.37 | 21.42 | 21.04 | 21.17 | 756,670 | -0.12(-0.58%) |
Jun 21, 2007 | 21.29 | 21.36 | 21.04 | 21.30 | 820,893 | +0.18(+0.84%) |
Jun 20, 2007 | 21.62 | 21.65 | 21.07 | 21.12 | 1,050,603 | +0.05(+0.22%) |
Jun 19, 2007 | 20.96 | 21.16 | 20.90 | 21.07 | 673,982 | +0.30(+1.45%) |
Jun 18, 2007 | 20.78 | 21.13 | 20.73 | 20.77 | 1,348,870 | +0.19(+0.94%) |
Jun 15, 2007 | 20.58 | 20.63 | 20.45 | 20.58 | 1,563,731 | +0.24(+1.18%) |
Jun 14, 2007 | 20.16 | 20.41 | 20.16 | 20.34 | 1,031,436 | +0.27(+1.35%) |
Jun 13, 2007 | 19.95 | 20.07 | 19.82 | 20.07 | 994,654 | +0.06(+0.31%) |
Jun 12, 2007 | 19.95 | 20.25 | 19.93 | 20.01 | 950,361 | +0.07(+0.35%) |
Jun 11, 2007 | 19.92 | 20.11 | 19.81 | 19.94 | 557,975 | -0.32(-1.56%) |
Jun 08, 2007 | 19.82 | 20.28 | 19.81 | 20.25 | 1,095,086 | +0.67(+3.43%) |
Jun 07, 2007 | 19.78 | 19.99 | 19.56 | 19.58 | 960,319 | -0.51(-2.54%) |
Jun 06, 2007 | 20.36 | 20.36 | 20.04 | 20.09 | 758,025 | -0.28(-1.36%) |
Jun 05, 2007 | 20.54 | 20.60 | 20.25 | 20.37 | 1,727,915 | -0.30(-1.46%) |
Jun 04, 2007 | 20.66 | 20.79 | 20.61 | 20.67 | 810,121 | -0.15(-0.71%) |