Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.25 | 22.25 | 21.80 | 21.91 | 82,220 | -0.33(-1.49%) |
May 29, 2008 | 21.98 | 22.37 | 21.87 | 22.24 | 155,169 | +0.25(+1.15%) |
May 28, 2008 | 22.18 | 22.18 | 21.54 | 21.99 | 37,977 | -0.19(-0.88%) |
May 27, 2008 | 21.54 | 22.43 | 21.54 | 22.18 | 78,384 | +0.60(+2.79%) |
May 26, 2008 | 21.85 | 21.91 | 21.50 | 21.58 | 309,271 | +0.00(+0.00%) |
May 23, 2008 | 21.85 | 21.91 | 21.50 | 21.58 | 309,271 | -0.44(-1.99%) |
May 22, 2008 | 23.19 | 23.19 | 21.89 | 22.02 | 105,537 | -1.19(-5.11%) |
May 21, 2008 | 21.57 | 23.39 | 21.54 | 23.20 | 339,583 | +1.70(+7.92%) |
May 20, 2008 | 21.41 | 21.59 | 21.31 | 21.50 | 91,163 | -0.05(-0.23%) |
May 19, 2008 | 21.37 | 21.89 | 20.70 | 21.55 | 41,380 | +0.14(+0.64%) |
May 16, 2008 | 21.36 | 22.37 | 20.70 | 21.41 | 88,507 | +0.19(+0.92%) |
May 15, 2008 | 21.01 | 21.31 | 20.81 | 21.22 | 61,695 | +0.18(+0.88%) |
May 14, 2008 | 20.57 | 21.06 | 20.32 | 21.03 | 81,806 | +0.58(+2.85%) |
May 13, 2008 | 19.72 | 20.62 | 19.47 | 20.45 | 36,298 | +0.77(+3.90%) |
May 12, 2008 | 19.21 | 19.78 | 18.92 | 19.68 | 40,799 | +0.54(+2.85%) |
May 09, 2008 | 19.05 | 19.65 | 18.73 | 19.14 | 33,168 | -0.17(-0.86%) |
May 08, 2008 | 19.25 | 19.67 | 18.82 | 19.30 | 51,540 | +0.12(+0.61%) |
May 07, 2008 | 19.69 | 20.41 | 19.03 | 19.19 | 56,244 | -0.53(-2.66%) |
May 06, 2008 | 19.69 | 20.39 | 19.48 | 19.71 | 55,762 | -0.14(-0.69%) |
May 05, 2008 | 19.44 | 19.97 | 19.24 | 19.85 | 63,054 | +0.42(+2.15%) |
May 02, 2008 | 19.79 | 19.79 | 19.23 | 19.43 | 119,152 | +0.24(+1.27%) |
May 01, 2008 | 18.53 | 19.56 | 18.39 | 19.19 | 84,282 | +0.84(+4.56%) |
Apr 30, 2008 | 20.39 | 20.39 | 18.19 | 18.35 | 127,252 | -1.94(-9.54%) |
Apr 29, 2008 | 21.04 | 21.20 | 20.19 | 20.29 | 44,960 | -0.74(-3.52%) |
Apr 28, 2008 | 20.60 | 21.32 | 20.39 | 21.02 | 59,470 | +0.60(+2.95%) |
Apr 25, 2008 | 20.51 | 20.69 | 20.08 | 20.42 | 60,223 | +0.04(+0.19%) |
Apr 24, 2008 | 18.84 | 21.12 | 18.84 | 20.38 | 51,537 | +1.59(+8.49%) |
Apr 23, 2008 | 20.18 | 20.18 | 18.70 | 18.79 | 46,532 | -1.26(-6.30%) |
Apr 22, 2008 | 20.32 | 20.58 | 19.68 | 20.05 | 30,670 | -0.41(-2.00%) |
Apr 21, 2008 | 20.56 | 20.62 | 20.27 | 20.46 | 46,813 | -0.30(-1.45%) |
Apr 18, 2008 | 20.91 | 20.91 | 20.33 | 20.76 | 64,702 | +0.40(+1.96%) |
Apr 17, 2008 | 21.02 | 21.02 | 20.31 | 20.36 | 67,645 | -0.80(-3.77%) |
Apr 16, 2008 | 21.30 | 21.35 | 20.83 | 21.16 | 116,345 | +0.42(+2.02%) |
Apr 15, 2008 | 20.10 | 20.94 | 20.10 | 20.74 | 147,289 | +0.75(+3.74%) |
Apr 14, 2008 | 20.01 | 20.26 | 19.81 | 19.99 | 86,049 | +0.16(+0.78%) |
Apr 11, 2008 | 20.13 | 20.89 | 18.92 | 19.84 | 75,347 | +0.41(+2.10%) |
Apr 10, 2008 | 19.15 | 19.67 | 18.82 | 19.43 | 58,910 | +0.24(+1.27%) |
Apr 09, 2008 | 19.15 | 19.65 | 18.77 | 19.19 | 83,015 | +0.10(+0.51%) |
Apr 08, 2008 | 19.21 | 20.22 | 18.82 | 19.09 | 57,117 | -0.27(-1.41%) |
Apr 07, 2008 | 19.43 | 19.86 | 19.25 | 19.36 | 61,382 | +0.11(+0.56%) |
Apr 04, 2008 | 19.65 | 20.05 | 18.72 | 19.25 | 96,802 | -0.45(-2.27%) |
Apr 03, 2008 | 20.10 | 20.24 | 19.40 | 19.70 | 90,159 | -0.18(-0.93%) |
Apr 02, 2008 | 20.69 | 21.53 | 19.73 | 19.89 | 54,174 | -0.86(-4.13%) |
Apr 01, 2008 | 21.63 | 21.63 | 19.52 | 20.74 | 112,233 | +0.75(+3.74%) |
Mar 31, 2008 | 19.75 | 20.55 | 19.38 | 19.99 | 102,686 | +0.31(+1.58%) |
Mar 28, 2008 | 20.42 | 20.73 | 19.63 | 19.68 | 149,991 | -0.75(-3.67%) |
Mar 27, 2008 | 21.44 | 21.96 | 20.30 | 20.43 | 198,877 | -0.86(-4.02%) |
Mar 26, 2008 | 21.09 | 21.43 | 20.33 | 21.29 | 154,174 | -0.09(-0.41%) |
Mar 25, 2008 | 20.96 | 21.78 | 20.64 | 21.37 | 174,319 | +0.49(+2.33%) |
Mar 24, 2008 | 20.53 | 21.39 | 20.06 | 20.89 | 228,370 | +0.49(+2.38%) |
Mar 21, 2008 | 19.87 | 20.56 | 18.97 | 20.40 | 270,687 | +0.00(+0.00%) |
Mar 20, 2008 | 19.87 | 20.56 | 18.97 | 20.40 | 270,687 | +0.87(+4.43%) |
Mar 19, 2008 | 21.39 | 21.53 | 19.49 | 19.54 | 90,397 | -1.55(-7.33%) |
Mar 18, 2008 | 20.16 | 21.12 | 19.54 | 21.08 | 99,898 | +1.38(+7.01%) |
Mar 17, 2008 | 17.98 | 20.20 | 17.62 | 19.70 | 89,127 | +1.23(+6.69%) |
Mar 14, 2008 | 19.87 | 20.28 | 18.15 | 18.47 | 98,202 | -1.19(-6.04%) |
Mar 13, 2008 | 19.14 | 19.71 | 18.32 | 19.65 | 49,014 | +0.33(+1.71%) |
Mar 12, 2008 | 18.88 | 19.79 | 18.39 | 19.32 | 111,684 | +0.47(+2.48%) |
Mar 11, 2008 | 17.43 | 18.86 | 17.42 | 18.86 | 212,222 | +1.94(+11.44%) |
Mar 10, 2008 | 17.64 | 17.69 | 16.89 | 16.92 | 66,811 | -0.62(-3.55%) |
Mar 07, 2008 | 17.46 | 18.30 | 17.34 | 17.54 | 64,067 | +0.02(+0.11%) |
Mar 06, 2008 | 18.39 | 18.80 | 17.52 | 17.52 | 51,040 | -0.91(-4.96%) |
Mar 05, 2008 | 18.33 | 18.75 | 18.09 | 18.44 | 106,359 | +0.23(+1.28%) |
Mar 04, 2008 | 19.15 | 19.15 | 17.99 | 18.20 | 386,732 | -1.11(-5.74%) |
Mar 03, 2008 | 18.23 | 19.63 | 18.15 | 19.31 | 176,691 | +0.86(+4.64%) |
Feb 29, 2008 | 19.51 | 19.71 | 18.33 | 18.46 | 176,177 | -1.24(-6.32%) |
Feb 28, 2008 | 19.78 | 20.03 | 19.29 | 19.70 | 161,955 | -0.19(-0.98%) |
Feb 27, 2008 | 18.50 | 20.48 | 18.49 | 19.90 | 386,908 | +1.18(+6.29%) |
Feb 26, 2008 | 19.21 | 19.87 | 18.58 | 18.72 | 165,412 | -0.51(-2.63%) |
Feb 25, 2008 | 18.19 | 19.28 | 17.99 | 19.23 | 174,065 | +1.07(+5.89%) |
Feb 22, 2008 | 18.67 | 18.93 | 17.96 | 18.16 | 210,291 | -0.53(-2.81%) |
Feb 21, 2008 | 18.87 | 19.65 | 18.18 | 18.68 | 203,376 | -0.16(-0.83%) |
Feb 20, 2008 | 18.00 | 19.24 | 18.00 | 18.84 | 109,923 | +0.81(+4.48%) |
Feb 19, 2008 | 17.52 | 18.20 | 17.11 | 18.03 | 328,246 | -1.19(-6.17%) |
Feb 18, 2008 | 19.71 | 19.71 | 19.06 | 19.22 | 294,190 | +0.00(+0.00%) |
Feb 15, 2008 | 19.71 | 19.71 | 19.06 | 19.22 | 294,190 | -0.65(-3.28%) |
Feb 14, 2008 | 20.16 | 20.53 | 19.60 | 19.87 | 239,448 | -0.28(-1.40%) |
Feb 13, 2008 | 20.42 | 20.80 | 19.69 | 20.15 | 129,608 | +0.01(+0.05%) |
Feb 12, 2008 | 21.42 | 21.44 | 19.94 | 20.14 | 399,204 | -1.32(-6.16%) |
Feb 11, 2008 | 21.17 | 22.02 | 20.67 | 21.46 | 320,432 | +0.38(+1.80%) |
Feb 08, 2008 | 21.18 | 22.36 | 20.66 | 21.08 | 219,817 | -0.18(-0.87%) |
Feb 07, 2008 | 20.49 | 21.48 | 20.49 | 21.27 | 102,195 | +0.74(+3.60%) |
Feb 06, 2008 | 21.30 | 21.70 | 20.46 | 20.53 | 120,744 | -0.55(-2.63%) |
Feb 05, 2008 | 21.40 | 21.63 | 21.04 | 21.08 | 224,010 | -0.80(-3.64%) |
Feb 04, 2008 | 22.16 | 22.16 | 20.81 | 21.88 | 126,887 | -0.39(-1.75%) |
Feb 01, 2008 | 20.59 | 22.27 | 19.46 | 22.27 | 147,989 | +1.87(+9.15%) |
Jan 31, 2008 | 18.42 | 20.52 | 18.37 | 20.40 | 267,536 | +2.08(+11.36%) |
Jan 30, 2008 | 18.68 | 19.14 | 18.32 | 18.32 | 108,694 | -0.52(-2.74%) |
Jan 29, 2008 | 18.87 | 19.42 | 18.70 | 18.84 | 120,724 | +0.05(+0.26%) |
Jan 28, 2008 | 17.86 | 18.94 | 17.58 | 18.79 | 110,535 | +0.97(+5.46%) |
Jan 25, 2008 | 17.91 | 18.37 | 17.50 | 17.82 | 87,018 | +0.19(+1.10%) |
Jan 24, 2008 | 18.70 | 18.70 | 17.49 | 17.62 | 125,400 | -1.01(-5.43%) |
Jan 23, 2008 | 15.92 | 18.92 | 15.44 | 18.63 | 243,549 | +2.30(+14.12%) |
Jan 22, 2008 | 15.57 | 16.97 | 15.17 | 16.33 | 115,454 | +0.24(+1.51%) |
Jan 21, 2008 | 16.14 | 16.43 | 15.87 | 16.08 | 126,204 | +0.00(+0.00%) |
Jan 18, 2008 | 16.14 | 16.43 | 15.87 | 16.08 | 126,204 | -0.35(-2.13%) |
Jan 17, 2008 | 17.06 | 17.25 | 16.14 | 16.43 | 87,580 | -0.59(-3.48%) |
Jan 16, 2008 | 16.50 | 17.82 | 16.25 | 17.03 | 154,108 | +0.66(+4.04%) |
Jan 15, 2008 | 17.31 | 17.63 | 16.16 | 16.37 | 98,412 | -1.08(-6.19%) |
Jan 14, 2008 | 16.58 | 17.65 | 16.30 | 17.45 | 111,164 | +1.01(+6.15%) |
Jan 11, 2008 | 17.06 | 17.06 | 16.23 | 16.43 | 123,262 | -0.65(-3.81%) |
Jan 10, 2008 | 16.18 | 17.55 | 15.79 | 17.09 | 185,478 | +0.78(+4.77%) |
Jan 09, 2008 | 16.58 | 16.91 | 15.76 | 16.31 | 166,931 | -0.39(-2.33%) |
Jan 08, 2008 | 17.68 | 18.16 | 16.58 | 16.70 | 163,629 | -1.09(-6.12%) |
Jan 07, 2008 | 17.14 | 17.88 | 16.83 | 17.79 | 294,420 | +0.69(+4.04%) |
Jan 04, 2008 | 17.90 | 17.97 | 17.10 | 17.10 | 158,177 | -0.84(-4.66%) |
Jan 03, 2008 | 17.87 | 18.89 | 17.83 | 17.93 | 234,428 | +0.13(+0.71%) |
Jan 02, 2008 | 17.56 | 18.37 | 17.56 | 17.81 | 292,785 | +0.13(+0.71%) |
Jan 01, 2008 | 18.87 | 18.87 | 17.63 | 17.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.87 | 18.87 | 17.63 | 17.68 | 224,010 | -1.27(-6.72%) |
Dec 28, 2007 | 18.52 | 19.99 | 18.52 | 18.95 | 196,230 | +0.51(+2.74%) |
Dec 27, 2007 | 18.50 | 19.09 | 18.44 | 18.45 | 178,583 | +0.00(+0.00%) |
Dec 26, 2007 | 17.83 | 18.91 | 17.83 | 18.45 | 199,421 | +0.47(+2.60%) |
Dec 24, 2007 | 17.99 | 18.09 | 17.61 | 17.98 | 99,996 | +0.03(+0.16%) |
Dec 21, 2007 | 18.69 | 18.98 | 17.50 | 17.95 | 342,274 | -0.44(-2.38%) |
Dec 20, 2007 | 18.78 | 18.81 | 17.74 | 18.39 | 247,818 | -0.13(-0.68%) |
Dec 19, 2007 | 18.66 | 18.77 | 18.28 | 18.52 | 149,850 | +0.08(+0.42%) |
Dec 18, 2007 | 18.14 | 18.50 | 17.70 | 18.44 | 136,027 | +0.49(+2.71%) |
Dec 17, 2007 | 18.41 | 18.69 | 17.87 | 17.95 | 197,840 | -0.61(-3.30%) |
Dec 14, 2007 | 18.76 | 18.94 | 18.52 | 18.56 | 144,648 | -0.47(-2.45%) |
Dec 13, 2007 | 18.56 | 19.16 | 18.39 | 19.03 | 105,800 | +0.28(+1.50%) |
Dec 12, 2007 | 19.55 | 19.81 | 18.49 | 18.75 | 124,086 | -0.22(-1.18%) |
Dec 11, 2007 | 18.97 | 19.78 | 18.95 | 18.97 | 265,438 | -0.27(-1.41%) |
Dec 10, 2007 | 18.55 | 19.31 | 18.51 | 19.24 | 136,996 | +0.77(+4.16%) |
Dec 07, 2007 | 18.62 | 18.65 | 18.08 | 18.48 | 634,831 | -0.13(-0.68%) |
Dec 06, 2007 | 17.91 | 18.65 | 17.91 | 18.60 | 242,602 | +0.64(+3.57%) |
Dec 05, 2007 | 18.49 | 18.58 | 17.84 | 17.96 | 135,047 | -0.23(-1.28%) |
Dec 04, 2007 | 18.17 | 18.45 | 17.80 | 18.19 | 199,570 | -0.16(-0.85%) |
Dec 03, 2007 | 18.67 | 18.67 | 18.07 | 18.35 | 252,869 | -0.49(-2.58%) |
Nov 30, 2007 | 17.95 | 18.89 | 17.73 | 18.84 | 592,603 | +1.18(+6.66%) |
Nov 29, 2007 | 18.19 | 19.25 | 17.51 | 17.66 | 930,205 | -4.56(-20.53%) |
Nov 28, 2007 | 22.39 | 22.82 | 22.19 | 22.22 | 243,107 | -0.18(-0.78%) |
Nov 27, 2007 | 22.62 | 22.99 | 22.26 | 22.40 | 134,068 | -0.11(-0.48%) |
Nov 26, 2007 | 23.77 | 24.24 | 22.50 | 22.50 | 77,427 | -1.40(-5.86%) |
Nov 23, 2007 | 23.43 | 24.00 | 23.39 | 23.90 | 40,866 | +0.75(+3.23%) |
Nov 21, 2007 | 23.35 | 23.50 | 22.95 | 23.15 | 94,406 | -0.38(-1.61%) |
Nov 20, 2007 | 22.66 | 23.63 | 22.66 | 23.53 | 263,678 | +0.64(+2.80%) |
Nov 19, 2007 | 24.78 | 25.51 | 22.70 | 22.89 | 81,069 | -1.01(-4.23%) |
Nov 16, 2007 | 24.88 | 24.96 | 23.71 | 23.90 | 146,361 | -0.93(-3.76%) |
Nov 15, 2007 | 25.16 | 25.38 | 24.61 | 24.84 | 131,082 | -0.45(-1.77%) |
Nov 14, 2007 | 25.00 | 25.99 | 24.77 | 25.28 | 202,093 | +0.46(+1.84%) |
Nov 13, 2007 | 24.84 | 24.85 | 24.18 | 24.83 | 281,652 | +0.18(+0.71%) |
Nov 12, 2007 | 23.64 | 24.91 | 23.22 | 24.65 | 148,888 | +0.94(+3.98%) |
Nov 09, 2007 | 23.15 | 23.94 | 23.03 | 23.71 | 103,978 | +0.28(+1.20%) |
Nov 08, 2007 | 23.25 | 23.82 | 22.92 | 23.43 | 90,543 | +0.28(+1.22%) |
Nov 07, 2007 | 24.12 | 24.12 | 23.13 | 23.14 | 137,966 | -0.60(-2.54%) |
Nov 06, 2007 | 23.52 | 24.15 | 23.16 | 23.75 | 50,216 | +0.29(+1.24%) |
Nov 05, 2007 | 22.85 | 23.68 | 22.76 | 23.46 | 77,157 | +0.20(+0.88%) |
Nov 02, 2007 | 23.51 | 23.84 | 22.92 | 23.25 | 192,852 | -0.03(-0.13%) |
Nov 01, 2007 | 24.23 | 24.45 | 23.10 | 23.28 | 165,953 | -1.38(-5.60%) |
Oct 31, 2007 | 24.46 | 25.14 | 24.09 | 24.66 | 161,343 | +0.29(+1.20%) |
Oct 30, 2007 | 23.45 | 24.77 | 23.45 | 24.37 | 156,064 | +0.87(+3.68%) |
Oct 29, 2007 | 23.45 | 23.75 | 23.30 | 23.50 | 59,840 | +0.14(+0.58%) |
Oct 26, 2007 | 23.65 | 23.78 | 23.08 | 23.37 | 103,721 | +0.03(+0.12%) |
Oct 25, 2007 | 23.45 | 24.05 | 23.02 | 23.34 | 125,997 | +0.05(+0.21%) |
Oct 24, 2007 | 23.58 | 23.58 | 23.12 | 23.29 | 152,690 | -0.50(-2.09%) |
Oct 23, 2007 | 23.73 | 23.82 | 23.34 | 23.79 | 68,171 | +0.19(+0.82%) |
Oct 22, 2007 | 23.13 | 24.12 | 22.88 | 23.59 | 105,507 | +0.28(+1.21%) |
Oct 19, 2007 | 23.86 | 24.01 | 23.24 | 23.31 | 82,558 | -0.66(-2.76%) |
Oct 18, 2007 | 23.97 | 24.24 | 23.63 | 23.97 | 74,075 | -0.19(-0.80%) |
Oct 17, 2007 | 24.20 | 24.25 | 23.77 | 24.17 | 95,558 | +0.23(+0.98%) |
Oct 16, 2007 | 23.98 | 24.24 | 23.82 | 23.93 | 117,037 | -0.16(-0.65%) |
Oct 15, 2007 | 24.92 | 25.02 | 23.62 | 24.09 | 94,113 | -0.82(-3.28%) |
Oct 12, 2007 | 25.15 | 25.40 | 24.55 | 24.90 | 73,599 | -0.29(-1.16%) |
Oct 11, 2007 | 25.53 | 25.84 | 25.12 | 25.20 | 125,715 | -0.16(-0.61%) |
Oct 10, 2007 | 25.51 | 25.84 | 25.25 | 25.35 | 77,851 | -0.26(-1.03%) |
Oct 09, 2007 | 25.98 | 25.98 | 25.28 | 25.61 | 119,911 | -0.24(-0.94%) |
Oct 08, 2007 | 25.91 | 26.08 | 25.58 | 25.86 | 135,242 | -0.17(-0.64%) |
Oct 05, 2007 | 25.77 | 26.26 | 25.61 | 26.02 | 148,722 | +0.51(+1.98%) |
Oct 04, 2007 | 25.66 | 25.85 | 25.35 | 25.52 | 163,670 | -0.04(-0.15%) |
Oct 03, 2007 | 25.22 | 25.71 | 25.22 | 25.56 | 119,000 | +0.15(+0.57%) |
Oct 02, 2007 | 25.48 | 25.67 | 24.89 | 25.41 | 168,036 | -0.06(-0.23%) |
Oct 01, 2007 | 23.97 | 25.55 | 23.97 | 25.47 | 267,478 | +1.36(+5.65%) |
Sep 28, 2007 | 24.14 | 24.50 | 23.34 | 24.11 | 263,684 | -0.08(-0.32%) |
Sep 27, 2007 | 23.75 | 24.26 | 23.27 | 24.18 | 176,681 | +0.61(+2.60%) |
Sep 26, 2007 | 23.62 | 23.74 | 23.43 | 23.57 | 97,471 | +0.01(+0.04%) |
Sep 25, 2007 | 24.18 | 24.18 | 23.21 | 23.56 | 255,451 | -0.68(-2.81%) |
Sep 24, 2007 | 24.72 | 25.24 | 24.16 | 24.24 | 154,117 | -0.38(-1.54%) |
Sep 21, 2007 | 24.85 | 25.44 | 24.45 | 24.62 | 201,243 | -0.39(-1.56%) |
Sep 20, 2007 | 25.82 | 25.82 | 24.81 | 25.01 | 140,262 | -0.88(-3.42%) |
Sep 19, 2007 | 25.23 | 26.15 | 25.23 | 25.90 | 332,472 | +0.91(+3.66%) |
Sep 18, 2007 | 24.94 | 25.47 | 24.60 | 24.98 | 244,353 | +0.19(+0.78%) |
Sep 17, 2007 | 25.57 | 25.57 | 24.33 | 24.79 | 173,435 | -0.75(-2.93%) |
Sep 14, 2007 | 25.31 | 25.87 | 25.28 | 25.54 | 166,200 | +0.00(+0.00%) |
Sep 13, 2007 | 26.31 | 26.35 | 25.46 | 25.54 | 238,438 | -0.66(-2.52%) |
Sep 12, 2007 | 26.26 | 26.41 | 25.81 | 26.20 | 154,248 | +0.04(+0.15%) |
Sep 11, 2007 | 26.60 | 27.00 | 25.56 | 26.16 | 250,340 | -0.31(-1.18%) |
Sep 10, 2007 | 26.75 | 26.75 | 26.27 | 26.47 | 163,400 | -0.17(-0.62%) |
Sep 07, 2007 | 27.34 | 27.34 | 26.44 | 26.64 | 234,037 | -1.08(-3.89%) |
Sep 06, 2007 | 27.85 | 28.07 | 27.62 | 27.71 | 167,765 | -0.09(-0.32%) |
Sep 05, 2007 | 28.71 | 28.71 | 27.47 | 27.80 | 224,056 | -1.15(-3.96%) |
Sep 04, 2007 | 29.28 | 29.28 | 28.19 | 28.95 | 234,411 | -0.39(-1.33%) |
Aug 31, 2007 | 28.38 | 29.53 | 28.29 | 29.34 | 173,068 | +1.43(+5.12%) |
Aug 30, 2007 | 28.20 | 29.10 | 27.88 | 27.91 | 181,936 | -0.72(-2.51%) |
Aug 29, 2007 | 27.97 | 28.79 | 27.75 | 28.63 | 184,244 | +0.93(+3.37%) |
Aug 28, 2007 | 28.66 | 28.66 | 27.70 | 27.70 | 229,294 | -1.20(-4.14%) |
Aug 27, 2007 | 29.10 | 29.41 | 28.57 | 28.89 | 206,968 | -0.34(-1.16%) |
Aug 24, 2007 | 27.36 | 29.27 | 27.28 | 29.23 | 435,157 | +2.22(+8.21%) |
Aug 23, 2007 | 26.12 | 27.23 | 26.05 | 27.01 | 515,935 | -0.24(-0.89%) |
Aug 22, 2007 | 26.50 | 27.46 | 25.68 | 27.26 | 375,324 | -0.56(-2.03%) |
Aug 21, 2007 | 27.71 | 28.57 | 27.41 | 27.82 | 102,120 | +0.10(+0.35%) |
Aug 20, 2007 | 27.51 | 28.14 | 27.20 | 27.72 | 143,881 | +0.32(+1.17%) |
Aug 17, 2007 | 28.45 | 28.53 | 27.07 | 27.40 | 233,667 | -0.21(-0.77%) |
Aug 16, 2007 | 26.21 | 27.76 | 26.18 | 27.62 | 233,906 | +1.26(+4.80%) |
Aug 15, 2007 | 26.17 | 26.99 | 26.17 | 26.35 | 151,889 | +0.10(+0.37%) |
Aug 14, 2007 | 26.81 | 27.45 | 26.17 | 26.26 | 251,094 | -0.51(-1.89%) |
Aug 13, 2007 | 26.43 | 28.65 | 26.43 | 26.76 | 267,934 | +0.55(+2.11%) |
Aug 10, 2007 | 25.44 | 27.74 | 25.44 | 26.21 | 350,047 | +0.54(+2.12%) |
Aug 09, 2007 | 27.27 | 27.52 | 25.53 | 25.66 | 728,780 | -2.11(-7.60%) |
Aug 08, 2007 | 28.10 | 28.73 | 27.27 | 27.77 | 454,681 | -0.11(-0.38%) |
Aug 07, 2007 | 28.10 | 28.54 | 27.59 | 27.88 | 275,624 | -0.27(-0.97%) |
Aug 06, 2007 | 28.11 | 28.58 | 26.94 | 28.15 | 232,534 | +0.18(+0.66%) |
Aug 03, 2007 | 28.05 | 29.82 | 27.65 | 27.97 | 342,819 | -1.67(-5.64%) |
Aug 02, 2007 | 29.58 | 30.03 | 29.33 | 29.64 | 209,406 | +0.18(+0.59%) |
Aug 01, 2007 | 29.22 | 29.79 | 28.80 | 29.46 | 253,715 | +0.24(+0.83%) |
Jul 31, 2007 | 29.88 | 30.68 | 29.18 | 29.22 | 221,693 | -0.65(-2.18%) |
Jul 30, 2007 | 29.14 | 30.72 | 28.89 | 29.87 | 305,115 | +0.62(+2.13%) |
Jul 27, 2007 | 29.34 | 29.81 | 29.17 | 29.25 | 289,745 | +0.03(+0.10%) |
Jul 26, 2007 | 30.15 | 30.32 | 28.93 | 29.22 | 407,807 | -1.45(-4.72%) |
Jul 25, 2007 | 30.63 | 31.10 | 30.17 | 30.67 | 262,578 | -0.05(-0.16%) |
Jul 24, 2007 | 31.88 | 31.96 | 30.61 | 30.72 | 261,664 | -1.55(-4.79%) |
Jul 23, 2007 | 31.82 | 32.59 | 31.67 | 32.27 | 146,291 | +0.45(+1.41%) |
Jul 20, 2007 | 32.55 | 32.58 | 31.51 | 31.82 | 171,813 | -0.80(-2.44%) |
Jul 19, 2007 | 32.98 | 32.98 | 32.52 | 32.62 | 184,281 | -0.07(-0.21%) |
Jul 18, 2007 | 32.77 | 32.92 | 32.44 | 32.68 | 190,251 | -0.15(-0.44%) |
Jul 17, 2007 | 32.33 | 33.02 | 32.09 | 32.83 | 308,627 | -0.53(-1.57%) |
Jul 16, 2007 | 34.11 | 34.17 | 33.11 | 33.35 | 143,729 | -0.86(-2.50%) |
Jul 13, 2007 | 34.04 | 34.60 | 34.01 | 34.21 | 68,580 | +0.15(+0.43%) |
Jul 12, 2007 | 33.56 | 34.15 | 33.38 | 34.06 | 153,657 | +0.65(+1.95%) |
Jul 11, 2007 | 33.22 | 33.73 | 33.04 | 33.41 | 164,577 | +0.12(+0.35%) |
Jul 10, 2007 | 33.23 | 33.73 | 33.16 | 33.30 | 94,086 | -0.22(-0.67%) |
Jul 09, 2007 | 33.51 | 34.05 | 33.45 | 33.52 | 147,183 | +0.00(+0.00%) |
Jul 06, 2007 | 33.30 | 33.79 | 33.17 | 33.52 | 49,707 | +0.14(+0.41%) |
Jul 05, 2007 | 33.35 | 34.05 | 33.14 | 33.38 | 110,361 | +0.04(+0.12%) |
Jul 03, 2007 | 33.56 | 33.71 | 32.57 | 33.34 | 53,357 | -0.25(-0.75%) |
Jul 02, 2007 | 33.83 | 33.83 | 33.31 | 33.60 | 156,854 | -0.05(-0.14%) |
Jun 29, 2007 | 34.11 | 34.18 | 33.52 | 33.65 | 107,980 | -0.33(-0.97%) |
Jun 28, 2007 | 33.68 | 34.86 | 33.66 | 33.98 | 105,950 | +0.37(+1.10%) |
Jun 27, 2007 | 32.71 | 33.75 | 32.68 | 33.61 | 138,829 | +0.59(+1.80%) |
Jun 26, 2007 | 32.91 | 33.36 | 32.64 | 33.01 | 159,882 | +0.19(+0.59%) |
Jun 25, 2007 | 33.36 | 33.57 | 32.80 | 32.82 | 125,910 | -0.68(-2.03%) |
Jun 22, 2007 | 34.07 | 34.15 | 33.15 | 33.50 | 488,470 | -0.60(-1.77%) |
Jun 21, 2007 | 33.18 | 34.16 | 33.13 | 34.10 | 81,488 | +0.75(+2.24%) |
Jun 20, 2007 | 34.75 | 34.75 | 33.24 | 33.35 | 130,805 | -1.23(-3.57%) |
Jun 19, 2007 | 33.38 | 34.67 | 33.35 | 34.59 | 225,720 | +1.12(+3.34%) |
Jun 18, 2007 | 34.39 | 34.39 | 33.39 | 33.47 | 147,669 | -0.89(-2.60%) |
Jun 15, 2007 | 34.13 | 34.45 | 33.98 | 34.37 | 180,062 | +0.62(+1.84%) |
Jun 14, 2007 | 33.22 | 33.92 | 33.22 | 33.74 | 102,628 | +0.48(+1.43%) |
Jun 13, 2007 | 33.30 | 33.41 | 32.91 | 33.27 | 242,174 | +0.00(+0.00%) |
Jun 12, 2007 | 33.35 | 33.45 | 33.06 | 33.27 | 158,570 | -0.17(-0.52%) |
Jun 11, 2007 | 33.06 | 33.55 | 32.80 | 33.44 | 208,544 | +0.27(+0.82%) |
Jun 08, 2007 | 33.00 | 33.42 | 32.59 | 33.17 | 191,909 | +0.08(+0.24%) |
Jun 07, 2007 | 33.47 | 33.55 | 32.71 | 33.09 | 566,982 | -0.52(-1.53%) |
Jun 06, 2007 | 32.99 | 33.91 | 32.16 | 33.61 | 382,277 | +0.27(+0.82%) |
Jun 05, 2007 | 33.94 | 34.59 | 33.13 | 33.34 | 1,173,992 | -3.54(-9.60%) |
Jun 04, 2007 | 36.27 | 37.09 | 36.22 | 36.87 | 181,847 | +0.65(+1.80%) |