Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.85 | 26.85 | 26.11 | 26.11 | 50,060 | -0.74(-2.76%) |
May 29, 2008 | 26.51 | 27.11 | 25.69 | 26.85 | 77,328 | +0.15(+0.56%) |
May 28, 2008 | 27.71 | 27.71 | 25.75 | 26.70 | 29,854 | -0.30(-1.11%) |
May 27, 2008 | 26.26 | 27.09 | 25.83 | 27.00 | 19,486 | +1.21(+4.69%) |
May 26, 2008 | 29.74 | 29.88 | 25.79 | 25.79 | 88,359 | +0.00(+0.00%) |
May 23, 2008 | 29.74 | 29.88 | 25.79 | 25.79 | 88,359 | -4.42(-14.63%) |
May 22, 2008 | 24.99 | 31.52 | 24.99 | 30.21 | 80,576 | +5.42(+21.86%) |
May 21, 2008 | 24.12 | 24.79 | 24.12 | 24.79 | 21,104 | +0.54(+2.23%) |
May 20, 2008 | 23.55 | 24.69 | 23.42 | 24.25 | 12,696 | +0.65(+2.75%) |
May 19, 2008 | 23.45 | 23.79 | 23.23 | 23.60 | 56,621 | +0.12(+0.51%) |
May 16, 2008 | 23.38 | 24.78 | 22.77 | 23.48 | 31,977 | +0.29(+1.25%) |
May 15, 2008 | 23.80 | 23.80 | 21.25 | 23.19 | 19,019 | -0.34(-1.44%) |
May 14, 2008 | 23.00 | 24.00 | 22.85 | 23.53 | 17,976 | +0.52(+2.26%) |
May 13, 2008 | 22.51 | 23.01 | 21.05 | 23.01 | 32,819 | +0.57(+2.54%) |
May 12, 2008 | 21.47 | 23.00 | 21.47 | 22.44 | 30,039 | +1.01(+4.71%) |
May 09, 2008 | 19.61 | 21.43 | 19.61 | 21.43 | 7,385 | +0.89(+4.33%) |
May 08, 2008 | 20.21 | 20.75 | 20.08 | 20.54 | 10,970 | +0.68(+3.42%) |
May 07, 2008 | 20.50 | 20.74 | 19.85 | 19.86 | 15,370 | -0.50(-2.46%) |
May 06, 2008 | 19.38 | 20.60 | 19.19 | 20.36 | 16,868 | +1.27(+6.65%) |
May 05, 2008 | 19.80 | 19.80 | 18.85 | 19.09 | 9,083 | -0.88(-4.41%) |
May 02, 2008 | 20.00 | 20.00 | 19.80 | 19.97 | 13,348 | -0.03(-0.15%) |
May 01, 2008 | 19.37 | 20.00 | 19.35 | 20.00 | 10,465 | +0.75(+3.90%) |
Apr 30, 2008 | 19.29 | 19.79 | 18.84 | 19.25 | 10,691 | +0.50(+2.67%) |
Apr 29, 2008 | 19.08 | 19.24 | 18.70 | 18.75 | 3,418 | -0.50(-2.60%) |
Apr 28, 2008 | 19.56 | 19.75 | 19.05 | 19.25 | 5,926 | -0.31(-1.58%) |
Apr 25, 2008 | 18.87 | 19.59 | 18.63 | 19.56 | 9,184 | +0.98(+5.27%) |
Apr 24, 2008 | 17.36 | 18.61 | 17.36 | 18.58 | 5,029 | +1.22(+7.03%) |
Apr 23, 2008 | 17.02 | 17.36 | 17.02 | 17.36 | 4,800 | +0.53(+3.15%) |
Apr 22, 2008 | 16.83 | 17.31 | 16.69 | 16.83 | 11,525 | -0.40(-2.32%) |
Apr 21, 2008 | 16.44 | 17.53 | 16.44 | 17.23 | 14,196 | +0.62(+3.73%) |
Apr 18, 2008 | 16.36 | 17.49 | 16.20 | 16.61 | 30,869 | +0.61(+3.81%) |
Apr 17, 2008 | 16.96 | 16.96 | 15.80 | 16.00 | 16,157 | -0.68(-4.08%) |
Apr 16, 2008 | 16.31 | 17.00 | 16.30 | 16.68 | 16,258 | +0.56(+3.47%) |
Apr 15, 2008 | 16.13 | 16.38 | 15.73 | 16.12 | 5,023 | +0.13(+0.81%) |
Apr 14, 2008 | 15.94 | 16.57 | 15.50 | 15.99 | 16,581 | +0.00(+0.00%) |
Apr 11, 2008 | 16.70 | 17.10 | 15.57 | 15.99 | 7,985 | -0.94(-5.55%) |
Apr 10, 2008 | 16.40 | 17.18 | 16.01 | 16.93 | 14,663 | +0.73(+4.51%) |
Apr 09, 2008 | 16.39 | 17.02 | 16.10 | 16.20 | 15,482 | -0.01(-0.06%) |
Apr 08, 2008 | 15.96 | 16.33 | 15.50 | 16.21 | 11,390 | -0.02(-0.12%) |
Apr 07, 2008 | 16.35 | 16.35 | 15.76 | 16.23 | 17,396 | +0.03(+0.19%) |
Apr 04, 2008 | 15.76 | 16.92 | 15.76 | 16.20 | 33,169 | +0.09(+0.56%) |
Apr 03, 2008 | 16.10 | 16.35 | 15.58 | 16.11 | 10,658 | -0.23(-1.41%) |
Apr 02, 2008 | 15.43 | 16.39 | 15.43 | 16.34 | 22,202 | +0.05(+0.31%) |
Apr 01, 2008 | 16.22 | 16.63 | 15.90 | 16.29 | 63,205 | +0.76(+4.89%) |
Mar 31, 2008 | 16.24 | 16.89 | 15.53 | 15.53 | 43,882 | -0.70(-4.31%) |
Mar 28, 2008 | 15.95 | 16.60 | 15.63 | 16.23 | 23,953 | +0.02(+0.12%) |
Mar 27, 2008 | 16.77 | 16.77 | 16.07 | 16.21 | 10,024 | -0.58(-3.45%) |
Mar 26, 2008 | 16.38 | 16.99 | 16.38 | 16.79 | 15,603 | +0.41(+2.50%) |
Mar 25, 2008 | 16.67 | 16.85 | 16.38 | 16.38 | 12,353 | -0.46(-2.73%) |
Mar 24, 2008 | 16.25 | 17.00 | 16.25 | 16.84 | 21,153 | +0.34(+2.06%) |
Mar 21, 2008 | 17.00 | 17.00 | 16.01 | 16.50 | 66,182 | +0.00(+0.00%) |
Mar 20, 2008 | 17.00 | 17.00 | 16.01 | 16.50 | 66,182 | +0.10(+0.61%) |
Mar 19, 2008 | 16.36 | 16.93 | 16.03 | 16.40 | 16,501 | -0.31(-1.86%) |
Mar 18, 2008 | 16.50 | 16.76 | 15.17 | 16.71 | 63,651 | +0.61(+3.79%) |
Mar 17, 2008 | 15.64 | 16.42 | 15.61 | 16.10 | 16,540 | +0.01(+0.06%) |
Mar 14, 2008 | 16.72 | 16.72 | 16.00 | 16.09 | 22,612 | -0.52(-3.13%) |
Mar 13, 2008 | 15.78 | 16.98 | 15.78 | 16.61 | 20,426 | +0.62(+3.88%) |
Mar 12, 2008 | 16.28 | 17.00 | 15.56 | 15.99 | 24,561 | -0.27(-1.66%) |
Mar 11, 2008 | 14.56 | 16.31 | 14.56 | 16.26 | 20,142 | +1.69(+11.60%) |
Mar 10, 2008 | 14.96 | 15.45 | 14.50 | 14.57 | 23,090 | -0.09(-0.61%) |
Mar 07, 2008 | 14.52 | 15.25 | 14.52 | 14.66 | 13,275 | -0.08(-0.54%) |
Mar 06, 2008 | 14.88 | 14.90 | 14.34 | 14.74 | 44,406 | -0.74(-4.78%) |
Mar 05, 2008 | 14.87 | 15.48 | 14.45 | 15.48 | 29,715 | +0.63(+4.24%) |
Mar 04, 2008 | 14.83 | 14.98 | 14.45 | 14.85 | 27,513 | -0.11(-0.74%) |
Mar 03, 2008 | 15.18 | 15.62 | 14.39 | 14.96 | 41,893 | -0.22(-1.45%) |
Feb 29, 2008 | 16.10 | 16.19 | 15.00 | 15.18 | 61,230 | -1.05(-6.47%) |
Feb 28, 2008 | 16.60 | 16.74 | 16.00 | 16.23 | 30,143 | -0.47(-2.81%) |
Feb 27, 2008 | 16.91 | 17.40 | 16.40 | 16.70 | 19,877 | -0.41(-2.40%) |
Feb 26, 2008 | 16.99 | 17.20 | 16.40 | 17.11 | 59,757 | -0.03(-0.18%) |
Feb 25, 2008 | 16.58 | 17.34 | 16.01 | 17.14 | 18,296 | +0.57(+3.44%) |
Feb 22, 2008 | 16.66 | 17.01 | 16.10 | 16.57 | 30,933 | -0.09(-0.54%) |
Feb 21, 2008 | 17.50 | 18.21 | 16.62 | 16.66 | 13,556 | -0.68(-3.92%) |
Feb 20, 2008 | 16.81 | 17.92 | 16.74 | 17.34 | 11,830 | +0.38(+2.24%) |
Feb 19, 2008 | 17.96 | 18.45 | 16.59 | 16.96 | 17,494 | -0.65(-3.69%) |
Feb 18, 2008 | 17.95 | 18.11 | 16.99 | 17.61 | 48,881 | +0.00(+0.00%) |
Feb 15, 2008 | 17.95 | 18.11 | 16.99 | 17.61 | 48,881 | -0.24(-1.34%) |
Feb 14, 2008 | 18.33 | 18.33 | 17.13 | 17.85 | 28,986 | -0.64(-3.46%) |
Feb 13, 2008 | 16.84 | 18.52 | 16.53 | 18.49 | 63,029 | +1.43(+8.38%) |
Feb 12, 2008 | 17.15 | 17.53 | 16.90 | 17.06 | 33,719 | +0.03(+0.18%) |
Feb 11, 2008 | 17.30 | 17.30 | 16.29 | 17.03 | 22,358 | -0.23(-1.33%) |
Feb 08, 2008 | 18.73 | 18.95 | 16.79 | 17.26 | 20,022 | -1.26(-6.80%) |
Feb 07, 2008 | 18.58 | 18.85 | 17.90 | 18.52 | 42,822 | -0.38(-2.01%) |
Feb 06, 2008 | 18.43 | 19.51 | 18.10 | 18.90 | 64,128 | +0.61(+3.34%) |
Feb 05, 2008 | 17.56 | 18.80 | 17.37 | 18.29 | 60,118 | +0.34(+1.89%) |
Feb 04, 2008 | 17.98 | 18.78 | 17.80 | 17.95 | 39,723 | +0.20(+1.13%) |
Feb 01, 2008 | 17.10 | 17.97 | 17.05 | 17.75 | 30,439 | +0.75(+4.41%) |
Jan 31, 2008 | 15.74 | 17.78 | 15.58 | 17.00 | 35,586 | +0.97(+6.05%) |
Jan 30, 2008 | 16.23 | 16.45 | 15.60 | 16.03 | 25,680 | -0.12(-0.74%) |
Jan 29, 2008 | 16.00 | 16.77 | 15.38 | 16.15 | 45,957 | +0.50(+3.19%) |
Jan 28, 2008 | 15.46 | 15.81 | 14.98 | 15.65 | 53,689 | +0.21(+1.36%) |
Jan 25, 2008 | 15.91 | 16.55 | 15.33 | 15.44 | 22,139 | -0.05(-0.32%) |
Jan 24, 2008 | 14.45 | 18.73 | 14.45 | 15.49 | 56,882 | +0.94(+6.46%) |
Jan 23, 2008 | 14.43 | 16.49 | 13.82 | 14.55 | 83,517 | -0.25(-1.69%) |
Jan 22, 2008 | 13.85 | 16.22 | 13.42 | 14.80 | 45,127 | +0.95(+6.86%) |
Jan 21, 2008 | 13.85 | 13.98 | 13.20 | 13.85 | 47,175 | +0.00(+0.00%) |
Jan 18, 2008 | 13.85 | 13.98 | 13.20 | 13.85 | 47,175 | +0.12(+0.87%) |
Jan 17, 2008 | 15.44 | 15.65 | 13.73 | 13.73 | 39,185 | -1.63(-10.61%) |
Jan 16, 2008 | 15.55 | 15.86 | 15.36 | 15.36 | 37,587 | -0.25(-1.60%) |
Jan 15, 2008 | 16.18 | 16.18 | 15.59 | 15.61 | 26,026 | -0.58(-3.58%) |
Jan 14, 2008 | 15.86 | 17.17 | 15.86 | 16.19 | 27,110 | +0.44(+2.79%) |
Jan 11, 2008 | 16.13 | 16.13 | 15.60 | 15.75 | 31,533 | -0.55(-3.37%) |
Jan 10, 2008 | 15.91 | 16.30 | 15.14 | 16.30 | 43,387 | +0.30(+1.88%) |
Jan 09, 2008 | 15.37 | 16.12 | 15.05 | 16.00 | 34,186 | +0.56(+3.63%) |
Jan 08, 2008 | 16.69 | 16.69 | 15.40 | 15.44 | 56,375 | -0.55(-3.44%) |
Jan 07, 2008 | 17.34 | 17.34 | 15.77 | 15.99 | 68,613 | -1.30(-7.52%) |
Jan 04, 2008 | 17.86 | 17.89 | 16.91 | 17.29 | 72,731 | -0.74(-4.10%) |
Jan 03, 2008 | 18.83 | 18.83 | 17.90 | 18.03 | 59,367 | -0.47(-2.54%) |
Jan 02, 2008 | 20.97 | 20.97 | 18.00 | 18.50 | 71,435 | -2.17(-10.50%) |
Jan 01, 2008 | 21.85 | 22.22 | 20.41 | 20.67 | 33,803 | +0.00(+0.00%) |
Dec 31, 2007 | 21.85 | 22.22 | 20.41 | 20.67 | 33,803 | -1.33(-6.05%) |
Dec 28, 2007 | 21.18 | 22.84 | 20.88 | 22.00 | 77,168 | +1.35(+6.54%) |
Dec 27, 2007 | 20.73 | 21.48 | 20.48 | 20.65 | 50,434 | -0.25(-1.20%) |
Dec 26, 2007 | 20.48 | 21.39 | 20.40 | 20.90 | 47,517 | +0.78(+3.88%) |
Dec 24, 2007 | 18.90 | 20.73 | 18.30 | 20.12 | 51,815 | +1.02(+5.34%) |
Dec 21, 2007 | 17.95 | 19.13 | 17.91 | 19.10 | 101,685 | +1.63(+9.33%) |
Dec 20, 2007 | 17.43 | 17.50 | 15.44 | 17.47 | 87,582 | +0.25(+1.45%) |
Dec 19, 2007 | 17.45 | 17.60 | 17.22 | 17.22 | 19,869 | -0.30(-1.71%) |
Dec 18, 2007 | 16.72 | 17.71 | 16.62 | 17.52 | 37,578 | +1.04(+6.31%) |
Dec 17, 2007 | 16.48 | 16.72 | 16.19 | 16.48 | 23,154 | -0.04(-0.24%) |
Dec 14, 2007 | 16.48 | 16.65 | 15.99 | 16.52 | 39,499 | -0.17(-1.02%) |
Dec 13, 2007 | 16.94 | 16.94 | 16.34 | 16.69 | 32,195 | -0.40(-2.34%) |
Dec 12, 2007 | 18.50 | 18.70 | 16.84 | 17.09 | 31,842 | -0.78(-4.36%) |
Dec 11, 2007 | 18.48 | 18.60 | 17.82 | 17.87 | 33,933 | -0.62(-3.35%) |
Dec 10, 2007 | 18.49 | 18.57 | 18.15 | 18.49 | 25,428 | +0.06(+0.33%) |
Dec 07, 2007 | 18.98 | 18.98 | 17.17 | 18.43 | 45,655 | -0.67(-3.51%) |
Dec 06, 2007 | 17.67 | 19.10 | 17.57 | 19.10 | 37,372 | +1.50(+8.52%) |
Dec 05, 2007 | 18.15 | 18.17 | 17.43 | 17.60 | 18,072 | -0.24(-1.35%) |
Dec 04, 2007 | 17.85 | 18.17 | 17.71 | 17.84 | 14,479 | +0.05(+0.28%) |
Dec 03, 2007 | 19.03 | 19.06 | 17.67 | 17.79 | 32,951 | -1.28(-6.71%) |
Nov 30, 2007 | 19.53 | 19.53 | 18.76 | 19.07 | 23,751 | -0.02(-0.10%) |
Nov 29, 2007 | 19.17 | 19.30 | 18.68 | 19.09 | 16,575 | -0.28(-1.45%) |
Nov 28, 2007 | 19.25 | 19.51 | 18.60 | 19.37 | 24,822 | +0.30(+1.57%) |
Nov 27, 2007 | 18.73 | 19.17 | 18.71 | 19.07 | 20,239 | +0.37(+1.98%) |
Nov 26, 2007 | 19.51 | 19.51 | 18.61 | 18.70 | 42,768 | -0.82(-4.20%) |
Nov 23, 2007 | 19.25 | 19.60 | 19.19 | 19.52 | 11,148 | +0.45(+2.36%) |
Nov 21, 2007 | 19.09 | 19.09 | 18.80 | 19.07 | 31,457 | -0.23(-1.19%) |
Nov 20, 2007 | 18.95 | 19.54 | 18.85 | 19.30 | 44,997 | +0.38(+2.01%) |
Nov 19, 2007 | 19.11 | 20.00 | 18.90 | 18.92 | 26,804 | -0.47(-2.42%) |
Nov 16, 2007 | 18.85 | 20.50 | 18.85 | 19.39 | 17,187 | +0.61(+3.25%) |
Nov 15, 2007 | 19.08 | 19.47 | 18.64 | 18.78 | 20,447 | -0.43(-2.24%) |
Nov 14, 2007 | 19.90 | 20.52 | 18.95 | 19.21 | 25,274 | -0.53(-2.68%) |
Nov 13, 2007 | 19.25 | 19.80 | 18.75 | 19.74 | 37,494 | +0.60(+3.13%) |
Nov 12, 2007 | 19.47 | 19.80 | 18.81 | 19.14 | 34,040 | -0.38(-1.95%) |
Nov 09, 2007 | 18.37 | 19.55 | 18.37 | 19.52 | 24,520 | +0.52(+2.74%) |
Nov 08, 2007 | 19.10 | 19.15 | 18.64 | 19.00 | 36,006 | +0.00(+0.00%) |
Nov 07, 2007 | 19.86 | 20.19 | 18.50 | 19.00 | 82,882 | -1.15(-5.71%) |
Nov 06, 2007 | 19.67 | 21.06 | 19.38 | 20.15 | 49,872 | +0.60(+3.07%) |
Nov 05, 2007 | 19.13 | 19.78 | 18.47 | 19.55 | 50,125 | +0.16(+0.83%) |
Nov 02, 2007 | 20.20 | 20.20 | 19.16 | 19.39 | 71,098 | -0.58(-2.90%) |
Nov 01, 2007 | 22.04 | 22.04 | 19.67 | 19.97 | 104,983 | -2.43(-10.85%) |
Oct 31, 2007 | 22.28 | 22.51 | 21.63 | 22.40 | 21,355 | +0.25(+1.13%) |
Oct 30, 2007 | 21.93 | 22.76 | 21.81 | 22.15 | 38,273 | +0.14(+0.64%) |
Oct 29, 2007 | 23.72 | 23.72 | 21.93 | 22.01 | 18,907 | -1.46(-6.22%) |
Oct 26, 2007 | 21.70 | 23.56 | 21.62 | 23.47 | 56,935 | +2.11(+9.88%) |
Oct 25, 2007 | 21.97 | 22.20 | 21.18 | 21.36 | 45,209 | -0.74(-3.35%) |
Oct 24, 2007 | 23.40 | 23.40 | 21.70 | 22.10 | 29,040 | -1.46(-6.20%) |
Oct 23, 2007 | 23.43 | 24.27 | 23.41 | 23.56 | 46,281 | +0.38(+1.64%) |
Oct 22, 2007 | 23.09 | 23.31 | 22.58 | 23.18 | 20,000 | -0.19(-0.81%) |
Oct 19, 2007 | 24.62 | 24.62 | 23.25 | 23.37 | 59,400 | -1.29(-5.23%) |
Oct 18, 2007 | 23.77 | 24.79 | 23.70 | 24.66 | 20,254 | +0.85(+3.57%) |
Oct 17, 2007 | 24.74 | 24.74 | 23.64 | 23.81 | 17,222 | -0.69(-2.82%) |
Oct 16, 2007 | 24.17 | 24.59 | 24.12 | 24.50 | 10,918 | +0.21(+0.86%) |
Oct 15, 2007 | 24.92 | 24.96 | 24.06 | 24.29 | 31,697 | -0.68(-2.72%) |
Oct 12, 2007 | 24.36 | 25.00 | 24.36 | 24.97 | 16,633 | +0.68(+2.80%) |
Oct 11, 2007 | 24.67 | 25.08 | 23.39 | 24.29 | 75,113 | -0.28(-1.14%) |
Oct 10, 2007 | 24.39 | 24.73 | 24.23 | 24.57 | 12,554 | +0.18(+0.74%) |
Oct 09, 2007 | 24.33 | 24.76 | 24.22 | 24.39 | 38,644 | +0.11(+0.45%) |
Oct 08, 2007 | 23.02 | 24.50 | 22.89 | 24.28 | 30,048 | +1.29(+5.61%) |
Oct 05, 2007 | 22.71 | 23.42 | 22.00 | 22.99 | 22,378 | +0.54(+2.41%) |
Oct 04, 2007 | 23.72 | 24.48 | 22.45 | 22.45 | 22,149 | -1.12(-4.75%) |
Oct 03, 2007 | 24.38 | 24.57 | 23.46 | 23.57 | 18,280 | -0.91(-3.72%) |
Oct 02, 2007 | 24.09 | 24.97 | 23.86 | 24.48 | 32,854 | +0.28(+1.16%) |
Oct 01, 2007 | 23.00 | 24.30 | 22.67 | 24.20 | 50,478 | +1.10(+4.76%) |
Sep 28, 2007 | 22.80 | 23.46 | 22.75 | 23.10 | 30,481 | +0.23(+1.01%) |
Sep 27, 2007 | 22.51 | 22.99 | 22.51 | 22.87 | 13,380 | -0.13(-0.57%) |
Sep 26, 2007 | 23.14 | 23.49 | 22.87 | 23.00 | 25,660 | +0.18(+0.79%) |
Sep 25, 2007 | 23.30 | 23.44 | 22.64 | 22.82 | 30,372 | -0.58(-2.48%) |
Sep 24, 2007 | 23.31 | 23.78 | 23.21 | 23.40 | 23,713 | +0.07(+0.30%) |
Sep 21, 2007 | 23.85 | 23.85 | 22.86 | 23.33 | 52,231 | -0.22(-0.93%) |
Sep 20, 2007 | 24.20 | 24.20 | 23.50 | 23.55 | 25,424 | -0.51(-2.12%) |
Sep 19, 2007 | 24.25 | 24.25 | 23.16 | 24.06 | 58,874 | +0.06(+0.25%) |
Sep 18, 2007 | 21.20 | 24.47 | 21.16 | 24.00 | 96,214 | +2.93(+13.91%) |
Sep 17, 2007 | 20.78 | 21.28 | 20.63 | 21.07 | 43,141 | +0.27(+1.30%) |
Sep 14, 2007 | 20.39 | 20.89 | 20.34 | 20.80 | 42,526 | +0.14(+0.68%) |
Sep 13, 2007 | 20.52 | 20.79 | 20.01 | 20.66 | 33,217 | +0.28(+1.37%) |
Sep 12, 2007 | 20.91 | 21.42 | 20.34 | 20.38 | 22,489 | -0.53(-2.53%) |
Sep 11, 2007 | 20.45 | 21.05 | 20.07 | 20.91 | 32,611 | +0.41(+2.00%) |
Sep 10, 2007 | 22.04 | 22.04 | 20.07 | 20.50 | 181,678 | -1.44(-6.56%) |
Sep 07, 2007 | 21.60 | 22.08 | 21.13 | 21.94 | 56,717 | -0.42(-1.88%) |
Sep 06, 2007 | 22.56 | 22.73 | 22.00 | 22.36 | 18,388 | -0.17(-0.75%) |
Sep 05, 2007 | 22.49 | 23.00 | 22.49 | 22.53 | 39,459 | -0.15(-0.66%) |
Sep 04, 2007 | 22.17 | 23.00 | 21.97 | 22.68 | 29,366 | +0.47(+2.12%) |
Aug 31, 2007 | 22.36 | 23.60 | 22.10 | 22.21 | 86,026 | +0.21(+0.95%) |
Aug 30, 2007 | 22.69 | 23.50 | 21.66 | 22.00 | 99,010 | -0.96(-4.18%) |
Aug 29, 2007 | 22.61 | 23.20 | 22.40 | 22.96 | 40,479 | +0.52(+2.32%) |
Aug 28, 2007 | 24.38 | 24.38 | 22.10 | 22.44 | 68,935 | -2.04(-8.33%) |
Aug 27, 2007 | 25.50 | 25.50 | 24.20 | 24.48 | 30,453 | -1.00(-3.92%) |
Aug 24, 2007 | 24.95 | 25.89 | 24.95 | 25.48 | 14,662 | +0.67(+2.70%) |
Aug 23, 2007 | 26.68 | 26.68 | 24.60 | 24.81 | 32,891 | -1.69(-6.38%) |
Aug 22, 2007 | 26.25 | 26.82 | 26.03 | 26.50 | 27,116 | +0.54(+2.08%) |
Aug 21, 2007 | 25.80 | 26.25 | 25.59 | 25.96 | 26,803 | +0.02(+0.08%) |
Aug 20, 2007 | 26.48 | 26.48 | 25.68 | 25.94 | 8,502 | -0.37(-1.41%) |
Aug 17, 2007 | 26.73 | 27.00 | 26.23 | 26.31 | 80,357 | +0.33(+1.27%) |
Aug 16, 2007 | 25.51 | 26.06 | 25.16 | 25.98 | 81,736 | +0.47(+1.84%) |
Aug 15, 2007 | 25.12 | 25.83 | 24.80 | 25.51 | 63,844 | +0.31(+1.23%) |
Aug 14, 2007 | 25.97 | 26.35 | 25.18 | 25.20 | 35,059 | -0.89(-3.41%) |
Aug 13, 2007 | 26.23 | 26.95 | 25.20 | 26.09 | 80,376 | +0.28(+1.08%) |
Aug 10, 2007 | 26.62 | 27.28 | 25.81 | 25.81 | 188,976 | -1.14(-4.23%) |
Aug 09, 2007 | 26.43 | 27.00 | 26.33 | 26.95 | 101,226 | +0.23(+0.86%) |
Aug 08, 2007 | 23.43 | 27.00 | 23.43 | 26.72 | 221,970 | +3.35(+14.33%) |
Aug 07, 2007 | 24.77 | 24.99 | 23.15 | 23.37 | 328,023 | -1.59(-6.37%) |
Aug 06, 2007 | 24.65 | 25.38 | 24.55 | 24.96 | 108,167 | +0.11(+0.44%) |
Aug 03, 2007 | 24.95 | 26.10 | 24.60 | 24.85 | 71,222 | -1.42(-5.41%) |
Aug 02, 2007 | 25.69 | 26.93 | 25.69 | 26.27 | 34,922 | +0.48(+1.86%) |
Aug 01, 2007 | 25.94 | 25.96 | 25.24 | 25.79 | 67,518 | -0.12(-0.46%) |
Jul 31, 2007 | 26.02 | 26.21 | 25.36 | 25.91 | 39,958 | +0.06(+0.23%) |
Jul 30, 2007 | 24.59 | 26.10 | 24.45 | 25.85 | 62,573 | +1.15(+4.66%) |
Jul 27, 2007 | 24.89 | 25.03 | 24.27 | 24.70 | 34,738 | -0.43(-1.71%) |
Jul 26, 2007 | 24.65 | 25.13 | 24.55 | 25.13 | 46,582 | +0.26(+1.05%) |
Jul 25, 2007 | 24.87 | 25.32 | 24.62 | 24.87 | 33,178 | -0.08(-0.32%) |
Jul 24, 2007 | 24.70 | 25.31 | 24.52 | 24.95 | 75,138 | +0.13(+0.52%) |
Jul 23, 2007 | 24.44 | 25.12 | 24.44 | 24.82 | 37,333 | +0.30(+1.22%) |
Jul 20, 2007 | 25.45 | 25.58 | 24.10 | 24.52 | 40,603 | -0.99(-3.88%) |
Jul 19, 2007 | 25.55 | 25.79 | 25.26 | 25.51 | 17,565 | -0.07(-0.27%) |
Jul 18, 2007 | 25.42 | 25.58 | 25.25 | 25.58 | 45,893 | +0.18(+0.71%) |
Jul 17, 2007 | 25.73 | 25.73 | 25.25 | 25.40 | 15,627 | -0.32(-1.24%) |
Jul 16, 2007 | 25.90 | 25.90 | 25.37 | 25.72 | 102,069 | -0.31(-1.19%) |
Jul 13, 2007 | 25.75 | 26.18 | 25.67 | 26.03 | 34,406 | +0.30(+1.17%) |
Jul 12, 2007 | 26.06 | 26.08 | 25.42 | 25.73 | 42,426 | +0.03(+0.12%) |
Jul 11, 2007 | 26.09 | 26.30 | 25.37 | 25.70 | 39,889 | -0.42(-1.61%) |
Jul 10, 2007 | 26.71 | 26.82 | 26.03 | 26.12 | 69,681 | -0.64(-2.39%) |
Jul 09, 2007 | 27.26 | 27.27 | 26.56 | 26.76 | 22,887 | -0.33(-1.22%) |
Jul 06, 2007 | 26.62 | 27.22 | 26.54 | 27.09 | 13,606 | +0.41(+1.54%) |
Jul 05, 2007 | 26.89 | 26.89 | 26.59 | 26.68 | 18,088 | -0.35(-1.29%) |
Jul 03, 2007 | 26.89 | 27.04 | 26.65 | 27.03 | 13,880 | +0.07(+0.26%) |
Jul 02, 2007 | 26.69 | 26.96 | 26.50 | 26.96 | 30,702 | +0.13(+0.48%) |
Jun 29, 2007 | 27.12 | 27.14 | 26.34 | 26.83 | 26,797 | -0.38(-1.40%) |
Jun 28, 2007 | 27.27 | 27.30 | 26.86 | 27.21 | 21,212 | -0.16(-0.58%) |
Jun 27, 2007 | 26.98 | 27.56 | 26.72 | 27.37 | 53,407 | +0.43(+1.60%) |
Jun 26, 2007 | 27.41 | 27.41 | 26.89 | 26.94 | 85,276 | -0.22(-0.81%) |
Jun 25, 2007 | 27.06 | 27.99 | 26.47 | 27.16 | 54,484 | -0.05(-0.18%) |
Jun 22, 2007 | 26.80 | 27.21 | 26.59 | 27.21 | 438,292 | +0.67(+2.52%) |
Jun 21, 2007 | 26.22 | 26.66 | 26.22 | 26.54 | 39,318 | +0.01(+0.04%) |
Jun 20, 2007 | 26.85 | 26.90 | 26.49 | 26.53 | 38,600 | -0.22(-0.82%) |
Jun 19, 2007 | 26.50 | 26.83 | 26.50 | 26.75 | 24,400 | +0.19(+0.72%) |
Jun 18, 2007 | 26.87 | 26.87 | 26.42 | 26.56 | 41,000 | -0.29(-1.08%) |
Jun 15, 2007 | 26.67 | 27.03 | 26.36 | 26.85 | 63,500 | +0.55(+2.09%) |
Jun 14, 2007 | 26.46 | 26.65 | 25.86 | 26.30 | 55,200 | -0.17(-0.64%) |
Jun 13, 2007 | 25.60 | 26.65 | 25.49 | 26.47 | 91,600 | +0.87(+3.40%) |
Jun 12, 2007 | 26.12 | 26.32 | 25.21 | 25.60 | 86,300 | -0.65(-2.48%) |
Jun 11, 2007 | 26.25 | 26.48 | 26.15 | 26.25 | 46,464 | -0.03(-0.11%) |
Jun 08, 2007 | 26.05 | 26.40 | 25.57 | 26.28 | 50,024 | +0.27(+1.04%) |
Jun 07, 2007 | 26.16 | 26.16 | 25.42 | 26.01 | 62,637 | -0.33(-1.25%) |
Jun 06, 2007 | 26.08 | 26.40 | 25.79 | 26.34 | 28,666 | +0.06(+0.23%) |
Jun 05, 2007 | 26.50 | 26.51 | 26.10 | 26.28 | 40,229 | -0.26(-0.98%) |
Jun 04, 2007 | 26.47 | 26.66 | 26.38 | 26.54 | 18,259 | -0.10(-0.38%) |