Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.70 | 16.95 | 16.63 | 16.68 | 532,256 | -0.26(-1.52%) |
Feb 28, 2008 | 17.29 | 17.40 | 16.90 | 16.94 | 494,860 | -0.47(-2.72%) |
Feb 27, 2008 | 16.91 | 17.59 | 16.91 | 17.41 | 397,456 | +0.30(+1.75%) |
Feb 26, 2008 | 16.79 | 17.37 | 16.79 | 17.11 | 566,415 | +0.17(+1.03%) |
Feb 25, 2008 | 16.32 | 16.99 | 16.21 | 16.94 | 403,288 | +0.56(+3.40%) |
Feb 22, 2008 | 16.51 | 16.56 | 16.02 | 16.38 | 503,956 | -0.07(-0.40%) |
Feb 21, 2008 | 17.15 | 17.41 | 16.38 | 16.45 | 512,732 | -0.61(-3.60%) |
Feb 20, 2008 | 16.56 | 17.19 | 16.56 | 17.06 | 380,287 | +0.40(+2.39%) |
Feb 19, 2008 | 16.90 | 17.09 | 16.54 | 16.66 | 417,113 | -0.07(-0.40%) |
Feb 18, 2008 | 16.55 | 16.85 | 16.36 | 16.73 | 523,271 | +0.00(+0.00%) |
Feb 15, 2008 | 16.55 | 16.85 | 16.36 | 16.73 | 523,271 | +0.05(+0.30%) |
Feb 14, 2008 | 16.90 | 17.05 | 16.67 | 16.68 | 671,505 | -0.14(-0.84%) |
Feb 13, 2008 | 16.68 | 16.94 | 16.56 | 16.82 | 912,151 | +0.34(+2.07%) |
Feb 12, 2008 | 16.41 | 16.74 | 16.21 | 16.48 | 888,634 | +0.12(+0.71%) |
Feb 11, 2008 | 16.27 | 16.55 | 16.07 | 16.36 | 539,981 | +0.10(+0.61%) |
Feb 08, 2008 | 16.31 | 16.45 | 16.08 | 16.26 | 672,192 | -0.21(-1.26%) |
Feb 07, 2008 | 15.98 | 17.69 | 15.49 | 16.47 | 3,493,721 | +1.62(+10.90%) |
Feb 06, 2008 | 15.63 | 15.77 | 14.75 | 14.85 | 778,271 | -0.49(-3.19%) |
Feb 05, 2008 | 15.64 | 15.95 | 15.33 | 15.34 | 429,484 | -0.66(-4.10%) |
Feb 04, 2008 | 16.29 | 16.30 | 15.77 | 16.00 | 502,277 | -0.30(-1.83%) |
Feb 01, 2008 | 15.60 | 16.35 | 15.46 | 16.30 | 595,159 | +0.86(+5.54%) |
Jan 31, 2008 | 15.28 | 16.04 | 15.28 | 15.44 | 932,334 | -0.06(-0.37%) |
Jan 30, 2008 | 15.53 | 16.00 | 15.36 | 15.50 | 525,048 | -0.17(-1.11%) |
Jan 29, 2008 | 15.77 | 15.77 | 15.25 | 15.68 | 567,976 | -0.04(-0.26%) |
Jan 28, 2008 | 15.02 | 15.73 | 14.71 | 15.72 | 588,246 | +0.70(+4.64%) |
Jan 25, 2008 | 14.86 | 15.28 | 14.62 | 15.02 | 726,160 | +0.40(+2.73%) |
Jan 24, 2008 | 14.38 | 15.18 | 14.07 | 14.62 | 999,812 | +0.29(+2.03%) |
Jan 23, 2008 | 13.24 | 14.33 | 13.20 | 14.33 | 655,464 | +0.37(+2.62%) |
Jan 22, 2008 | 13.76 | 14.54 | 13.66 | 13.96 | 594,747 | -0.04(-0.30%) |
Jan 21, 2008 | 14.42 | 14.66 | 13.96 | 14.01 | 696,128 | +0.00(+0.00%) |
Jan 18, 2008 | 14.42 | 14.66 | 13.96 | 14.01 | 696,128 | +0.04(+0.30%) |
Jan 17, 2008 | 14.32 | 14.56 | 13.95 | 13.96 | 457,093 | -0.33(-2.32%) |
Jan 16, 2008 | 13.67 | 14.71 | 13.67 | 14.30 | 543,807 | +0.60(+4.36%) |
Jan 15, 2008 | 13.83 | 13.96 | 13.54 | 13.70 | 379,382 | -0.36(-2.54%) |
Jan 14, 2008 | 13.72 | 14.16 | 13.58 | 14.06 | 431,285 | +0.46(+3.36%) |
Jan 11, 2008 | 14.01 | 14.04 | 13.53 | 13.60 | 452,835 | -0.58(-4.10%) |
Jan 10, 2008 | 13.81 | 14.46 | 13.70 | 14.18 | 518,706 | +0.16(+1.12%) |
Jan 09, 2008 | 13.78 | 14.11 | 13.47 | 14.02 | 647,043 | +0.23(+1.69%) |
Jan 08, 2008 | 14.26 | 14.53 | 13.76 | 13.79 | 479,603 | -0.37(-2.64%) |
Jan 07, 2008 | 14.10 | 14.39 | 13.96 | 14.16 | 491,903 | +0.16(+1.13%) |
Jan 04, 2008 | 14.79 | 14.89 | 13.91 | 14.01 | 893,143 | -0.95(-6.33%) |
Jan 03, 2008 | 15.63 | 15.65 | 14.94 | 14.95 | 603,585 | -0.52(-3.38%) |
Jan 02, 2008 | 15.89 | 16.21 | 15.10 | 15.48 | 565,579 | -0.42(-2.61%) |
Jan 01, 2008 | 16.07 | 16.31 | 15.78 | 15.89 | 300,779 | +0.00(+0.00%) |
Dec 31, 2007 | 16.07 | 16.31 | 15.78 | 15.89 | 300,779 | -0.22(-1.39%) |
Dec 28, 2007 | 16.24 | 16.54 | 16.10 | 16.12 | 310,026 | +0.09(+0.57%) |
Dec 27, 2007 | 16.31 | 16.67 | 16.00 | 16.02 | 382,454 | -0.37(-2.28%) |
Dec 26, 2007 | 16.13 | 16.56 | 16.12 | 16.40 | 368,149 | +0.12(+0.77%) |
Dec 24, 2007 | 15.88 | 16.37 | 15.83 | 16.27 | 184,311 | +0.48(+3.05%) |
Dec 21, 2007 | 15.48 | 15.93 | 15.46 | 15.79 | 890,238 | +0.59(+3.88%) |
Dec 20, 2007 | 15.11 | 15.43 | 14.99 | 15.20 | 428,028 | +0.26(+1.72%) |
Dec 19, 2007 | 15.00 | 15.16 | 14.92 | 14.94 | 362,198 | -0.11(-0.72%) |
Dec 18, 2007 | 15.00 | 15.44 | 14.76 | 15.05 | 731,680 | +0.29(+1.97%) |
Dec 17, 2007 | 15.14 | 15.38 | 14.76 | 14.76 | 572,850 | -0.47(-3.11%) |
Dec 14, 2007 | 15.10 | 15.60 | 15.09 | 15.23 | 322,787 | -0.02(-0.16%) |
Dec 13, 2007 | 15.30 | 15.58 | 15.19 | 15.26 | 543,442 | -0.25(-1.61%) |
Dec 12, 2007 | 15.38 | 15.87 | 15.34 | 15.51 | 399,446 | +0.32(+2.13%) |
Dec 11, 2007 | 15.51 | 15.80 | 15.19 | 15.19 | 473,794 | -0.26(-1.67%) |
Dec 10, 2007 | 15.33 | 15.60 | 15.28 | 15.44 | 559,357 | +0.16(+1.03%) |
Dec 07, 2007 | 15.35 | 15.43 | 15.13 | 15.28 | 340,418 | +0.00(+0.00%) |
Dec 06, 2007 | 14.86 | 15.38 | 14.85 | 15.28 | 677,508 | +0.41(+2.73%) |
Dec 05, 2007 | 14.88 | 15.03 | 14.57 | 14.88 | 401,058 | +0.28(+1.93%) |
Dec 04, 2007 | 14.78 | 14.99 | 14.57 | 14.60 | 449,702 | -0.33(-2.22%) |
Dec 03, 2007 | 15.05 | 15.31 | 14.89 | 14.93 | 591,079 | -0.16(-1.05%) |
Nov 30, 2007 | 15.08 | 15.42 | 14.80 | 15.09 | 984,139 | +0.19(+1.28%) |
Nov 29, 2007 | 14.94 | 15.07 | 14.86 | 14.89 | 546,310 | -0.09(-0.61%) |
Nov 28, 2007 | 14.60 | 15.08 | 14.60 | 14.99 | 681,171 | +0.68(+4.76%) |
Nov 27, 2007 | 14.41 | 14.50 | 14.13 | 14.31 | 708,273 | -0.03(-0.23%) |
Nov 26, 2007 | 14.92 | 15.09 | 14.34 | 14.34 | 411,930 | -0.59(-3.95%) |
Nov 23, 2007 | 14.80 | 15.04 | 14.80 | 14.93 | 349,055 | +0.30(+2.04%) |
Nov 21, 2007 | 14.45 | 14.91 | 14.25 | 14.63 | 524,772 | +0.06(+0.40%) |
Nov 20, 2007 | 14.23 | 14.75 | 14.22 | 14.57 | 612,807 | +0.35(+2.45%) |
Nov 19, 2007 | 14.53 | 14.61 | 14.22 | 14.22 | 400,994 | -0.50(-3.38%) |
Nov 16, 2007 | 14.75 | 15.03 | 14.53 | 14.72 | 519,118 | +0.01(+0.06%) |
Nov 15, 2007 | 14.84 | 15.07 | 14.51 | 14.71 | 593,616 | -0.24(-1.61%) |
Nov 14, 2007 | 14.84 | 15.17 | 14.77 | 14.95 | 364,324 | +0.23(+1.58%) |
Nov 13, 2007 | 14.98 | 15.23 | 14.64 | 14.72 | 811,989 | -0.13(-0.89%) |
Nov 12, 2007 | 14.45 | 15.25 | 14.45 | 14.85 | 609,686 | +0.20(+1.36%) |
Nov 09, 2007 | 14.20 | 14.92 | 14.13 | 14.65 | 681,160 | +0.23(+1.61%) |
Nov 08, 2007 | 14.71 | 14.71 | 14.06 | 14.42 | 565,703 | +0.07(+0.46%) |
Nov 07, 2007 | 14.94 | 15.04 | 14.36 | 14.36 | 780,560 | -0.92(-6.03%) |
Nov 06, 2007 | 15.12 | 15.48 | 14.83 | 15.28 | 412,619 | +0.24(+1.60%) |
Nov 05, 2007 | 15.24 | 15.54 | 15.04 | 15.04 | 601,751 | -0.48(-3.10%) |
Nov 02, 2007 | 15.58 | 15.63 | 15.23 | 15.52 | 617,348 | +0.14(+0.92%) |
Nov 01, 2007 | 16.43 | 16.46 | 15.34 | 15.38 | 686,756 | -1.30(-7.77%) |
Oct 31, 2007 | 16.65 | 16.80 | 16.28 | 16.67 | 556,114 | +0.15(+0.90%) |
Oct 30, 2007 | 16.25 | 16.69 | 16.25 | 16.52 | 531,225 | +0.17(+1.02%) |
Oct 29, 2007 | 16.29 | 16.60 | 16.17 | 16.36 | 636,312 | -0.02(-0.10%) |
Oct 26, 2007 | 16.17 | 16.68 | 16.17 | 16.37 | 570,149 | +0.38(+2.39%) |
Oct 25, 2007 | 16.26 | 16.36 | 15.70 | 15.99 | 829,005 | -0.61(-3.65%) |
Oct 24, 2007 | 16.93 | 16.93 | 16.10 | 16.60 | 501,333 | -0.32(-1.87%) |
Oct 23, 2007 | 16.90 | 16.92 | 16.51 | 16.91 | 474,811 | +0.31(+1.85%) |
Oct 22, 2007 | 15.73 | 16.61 | 15.56 | 16.60 | 553,932 | +0.73(+4.60%) |
Oct 19, 2007 | 16.69 | 16.70 | 15.87 | 15.87 | 593,763 | -0.83(-4.97%) |
Oct 18, 2007 | 16.77 | 16.84 | 16.54 | 16.70 | 350,468 | -0.17(-0.98%) |
Oct 17, 2007 | 16.63 | 17.00 | 16.49 | 16.87 | 498,249 | +0.43(+2.63%) |
Oct 16, 2007 | 16.42 | 16.77 | 16.42 | 16.44 | 458,390 | -0.02(-0.10%) |
Oct 15, 2007 | 16.81 | 16.99 | 16.34 | 16.46 | 474,276 | -0.37(-2.17%) |
Oct 12, 2007 | 16.50 | 17.02 | 16.45 | 16.82 | 304,403 | +0.32(+1.91%) |
Oct 11, 2007 | 16.74 | 17.00 | 16.42 | 16.51 | 687,839 | -0.22(-1.29%) |
Oct 10, 2007 | 17.44 | 17.44 | 16.54 | 16.72 | 729,040 | -0.85(-4.82%) |
Oct 09, 2007 | 17.44 | 17.63 | 17.37 | 17.57 | 442,853 | +0.17(+0.95%) |
Oct 08, 2007 | 17.48 | 17.62 | 17.34 | 17.40 | 432,397 | -0.16(-0.90%) |
Oct 05, 2007 | 17.24 | 17.74 | 17.01 | 17.56 | 489,210 | +0.55(+3.22%) |
Oct 04, 2007 | 17.29 | 17.51 | 17.00 | 17.01 | 514,790 | -0.21(-1.21%) |
Oct 03, 2007 | 17.20 | 17.54 | 17.08 | 17.22 | 499,998 | -0.18(-1.05%) |
Oct 02, 2007 | 16.98 | 18.02 | 16.89 | 17.40 | 1,037,517 | +1.15(+7.05%) |
Oct 01, 2007 | 15.78 | 16.36 | 15.78 | 16.26 | 897,772 | +0.46(+2.94%) |
Sep 28, 2007 | 16.00 | 16.18 | 15.70 | 15.79 | 729,673 | -0.24(-1.50%) |
Sep 27, 2007 | 16.28 | 16.39 | 16.02 | 16.03 | 576,272 | -0.21(-1.28%) |
Sep 26, 2007 | 16.45 | 16.51 | 16.20 | 16.24 | 686,423 | -0.16(-0.96%) |
Sep 25, 2007 | 16.35 | 16.52 | 16.26 | 16.40 | 450,244 | -0.06(-0.35%) |
Sep 24, 2007 | 16.52 | 16.67 | 16.35 | 16.46 | 782,208 | -0.10(-0.60%) |
Sep 21, 2007 | 16.65 | 16.81 | 16.50 | 16.56 | 2,608,104 | -0.09(-0.55%) |
Sep 20, 2007 | 16.65 | 16.70 | 16.60 | 16.65 | 1,279,317 | +0.02(+0.15%) |
Sep 19, 2007 | 16.76 | 16.76 | 16.59 | 16.62 | 1,810,045 | +0.00(+0.00%) |
Sep 18, 2007 | 16.63 | 16.94 | 16.41 | 16.62 | 1,592,873 | +0.12(+0.70%) |
Sep 17, 2007 | 16.61 | 16.74 | 16.42 | 16.51 | 1,442,088 | -0.19(-1.14%) |
Sep 14, 2007 | 16.91 | 17.14 | 16.42 | 16.70 | 1,666,542 | -0.38(-2.24%) |
Sep 13, 2007 | 17.24 | 17.39 | 17.01 | 17.08 | 790,341 | -0.15(-0.87%) |
Sep 12, 2007 | 17.43 | 17.65 | 17.19 | 17.23 | 527,684 | -0.23(-1.33%) |
Sep 11, 2007 | 17.44 | 17.61 | 17.27 | 17.46 | 451,092 | +0.09(+0.53%) |
Sep 10, 2007 | 17.82 | 17.94 | 17.25 | 17.37 | 393,158 | -0.30(-1.69%) |
Sep 07, 2007 | 17.86 | 18.05 | 17.58 | 17.67 | 365,527 | -0.42(-2.34%) |
Sep 06, 2007 | 18.07 | 18.42 | 18.00 | 18.09 | 476,198 | +0.04(+0.23%) |
Sep 05, 2007 | 18.31 | 18.36 | 17.91 | 18.05 | 1,006,233 | -0.34(-1.85%) |
Sep 04, 2007 | 18.26 | 18.68 | 18.11 | 18.39 | 406,385 | +0.09(+0.50%) |
Aug 31, 2007 | 18.36 | 18.42 | 17.95 | 18.30 | 317,134 | +0.20(+1.10%) |
Aug 30, 2007 | 17.97 | 18.40 | 17.81 | 18.10 | 437,381 | -0.08(-0.46%) |
Aug 29, 2007 | 17.58 | 18.21 | 17.49 | 18.18 | 386,128 | +0.78(+4.48%) |
Aug 28, 2007 | 18.27 | 18.27 | 17.34 | 17.40 | 755,784 | -1.10(-5.97%) |
Aug 27, 2007 | 19.00 | 19.05 | 18.44 | 18.51 | 553,336 | -0.59(-3.09%) |
Aug 24, 2007 | 18.74 | 19.10 | 18.63 | 19.10 | 256,237 | +0.35(+1.86%) |
Aug 23, 2007 | 18.89 | 18.94 | 18.51 | 18.75 | 451,589 | -0.07(-0.35%) |
Aug 22, 2007 | 18.47 | 18.89 | 18.44 | 18.81 | 575,565 | +0.59(+3.23%) |
Aug 21, 2007 | 18.43 | 18.60 | 18.07 | 18.22 | 667,941 | -0.04(-0.23%) |
Aug 20, 2007 | 19.07 | 19.20 | 18.08 | 18.27 | 598,505 | -0.81(-4.22%) |
Aug 17, 2007 | 19.12 | 19.59 | 18.89 | 19.07 | 588,901 | +0.71(+3.84%) |
Aug 16, 2007 | 17.78 | 18.66 | 17.63 | 18.36 | 722,887 | +0.56(+3.12%) |
Aug 15, 2007 | 17.93 | 18.48 | 17.76 | 17.81 | 519,502 | -0.22(-1.20%) |
Aug 14, 2007 | 18.28 | 18.63 | 17.93 | 18.02 | 808,431 | -0.03(-0.18%) |
Aug 13, 2007 | 19.28 | 19.67 | 18.01 | 18.06 | 1,424,022 | -0.93(-4.90%) |
Aug 10, 2007 | 16.91 | 19.14 | 16.70 | 18.99 | 1,843,951 | +1.84(+10.75%) |
Aug 09, 2007 | 17.30 | 17.53 | 16.19 | 17.14 | 1,920,039 | -0.29(-1.67%) |
Aug 08, 2007 | 17.48 | 18.10 | 17.29 | 17.44 | 2,075,438 | +0.16(+0.91%) |
Aug 07, 2007 | 17.23 | 17.38 | 16.77 | 17.28 | 1,370,903 | +0.02(+0.10%) |
Aug 06, 2007 | 17.28 | 17.36 | 16.85 | 17.26 | 1,477,393 | +0.08(+0.48%) |
Aug 03, 2007 | 17.21 | 18.33 | 17.14 | 17.18 | 1,516,046 | -1.12(-6.13%) |
Aug 02, 2007 | 18.75 | 18.78 | 18.22 | 18.30 | 1,317,960 | -0.30(-1.61%) |
Aug 01, 2007 | 18.81 | 18.95 | 18.11 | 18.60 | 1,543,837 | -0.25(-1.32%) |
Jul 31, 2007 | 19.49 | 19.59 | 18.79 | 18.85 | 1,019,618 | -0.42(-2.20%) |
Jul 30, 2007 | 19.22 | 19.49 | 19.00 | 19.27 | 932,876 | +0.08(+0.43%) |
Jul 27, 2007 | 19.72 | 19.90 | 19.14 | 19.19 | 1,603,450 | -0.66(-3.31%) |
Jul 26, 2007 | 18.85 | 21.13 | 18.71 | 19.84 | 3,830,479 | -2.31(-10.42%) |
Jul 25, 2007 | 22.08 | 22.38 | 21.76 | 22.15 | 850,720 | +0.12(+0.53%) |
Jul 24, 2007 | 22.28 | 22.40 | 21.93 | 22.03 | 642,824 | -0.48(-2.14%) |
Jul 23, 2007 | 22.66 | 22.99 | 22.47 | 22.52 | 505,404 | -0.07(-0.33%) |
Jul 20, 2007 | 22.67 | 22.82 | 22.30 | 22.59 | 834,358 | -0.13(-0.58%) |
Jul 19, 2007 | 22.64 | 22.79 | 22.54 | 22.72 | 556,935 | +0.20(+0.88%) |
Jul 18, 2007 | 22.57 | 22.60 | 22.29 | 22.52 | 1,023,240 | -0.14(-0.62%) |
Jul 17, 2007 | 21.76 | 22.93 | 21.76 | 22.67 | 1,896,292 | +0.91(+4.20%) |
Jul 16, 2007 | 21.92 | 22.05 | 21.65 | 21.75 | 1,364,699 | -0.25(-1.13%) |
Jul 13, 2007 | 22.42 | 22.51 | 21.96 | 22.00 | 1,395,839 | -0.48(-2.14%) |
Jul 12, 2007 | 22.30 | 22.51 | 22.29 | 22.48 | 810,663 | +0.20(+0.89%) |
Jul 11, 2007 | 22.38 | 22.42 | 22.17 | 22.28 | 717,135 | -0.14(-0.63%) |
Jul 10, 2007 | 22.72 | 22.80 | 22.23 | 22.42 | 559,311 | -0.41(-1.78%) |
Jul 09, 2007 | 22.53 | 22.93 | 22.53 | 22.83 | 427,362 | +0.25(+1.10%) |
Jul 06, 2007 | 22.88 | 22.97 | 22.42 | 22.58 | 1,065,359 | -0.35(-1.52%) |
Jul 05, 2007 | 23.11 | 23.11 | 22.72 | 22.93 | 567,434 | -0.14(-0.61%) |
Jul 03, 2007 | 22.98 | 23.11 | 22.84 | 23.07 | 208,571 | +0.09(+0.40%) |
Jul 02, 2007 | 23.06 | 23.37 | 22.90 | 22.98 | 615,846 | -0.02(-0.07%) |
Jun 29, 2007 | 23.26 | 23.64 | 22.96 | 23.00 | 832,867 | -0.23(-1.00%) |
Jun 28, 2007 | 23.00 | 23.30 | 22.75 | 23.23 | 802,080 | -0.07(-0.32%) |
Jun 27, 2007 | 22.84 | 23.35 | 22.83 | 23.30 | 729,585 | +0.34(+1.48%) |
Jun 26, 2007 | 23.06 | 23.26 | 22.86 | 22.96 | 747,800 | +0.05(+0.22%) |
Jun 25, 2007 | 22.83 | 23.30 | 22.69 | 22.91 | 689,209 | +0.08(+0.36%) |
Jun 22, 2007 | 23.11 | 23.30 | 22.77 | 22.83 | 2,055,925 | -0.26(-1.11%) |
Jun 21, 2007 | 22.82 | 23.21 | 22.62 | 23.09 | 568,749 | +0.21(+0.91%) |
Jun 20, 2007 | 22.96 | 23.15 | 22.77 | 22.88 | 799,040 | -0.12(-0.51%) |
Jun 19, 2007 | 23.03 | 23.03 | 22.62 | 23.00 | 686,664 | -0.22(-0.97%) |
Jun 18, 2007 | 23.21 | 23.33 | 23.05 | 23.22 | 582,478 | -0.02(-0.07%) |
Jun 15, 2007 | 23.25 | 23.38 | 22.99 | 23.24 | 1,090,520 | +0.17(+0.76%) |
Jun 14, 2007 | 22.96 | 23.33 | 22.95 | 23.06 | 727,133 | +0.17(+0.72%) |
Jun 13, 2007 | 22.44 | 22.99 | 22.42 | 22.90 | 719,786 | +0.51(+2.30%) |
Jun 12, 2007 | 22.67 | 22.67 | 22.36 | 22.38 | 817,709 | -0.42(-1.82%) |
Jun 11, 2007 | 22.50 | 23.06 | 22.48 | 22.80 | 861,138 | +0.25(+1.10%) |
Jun 08, 2007 | 21.94 | 22.62 | 21.83 | 22.55 | 708,086 | +0.61(+2.76%) |
Jun 07, 2007 | 22.18 | 22.21 | 21.69 | 21.94 | 1,494,830 | -0.27(-1.20%) |
Jun 06, 2007 | 22.26 | 22.53 | 22.19 | 22.21 | 527,948 | -0.20(-0.89%) |
Jun 05, 2007 | 22.58 | 22.71 | 22.32 | 22.41 | 317,869 | -0.26(-1.14%) |
Jun 04, 2007 | 22.57 | 22.79 | 22.41 | 22.67 | 567,961 | -0.10(-0.44%) |
Jun 01, 2007 | 22.69 | 22.86 | 22.57 | 22.77 | 829,925 | +0.14(+0.62%) |
May 31, 2007 | 22.41 | 22.70 | 22.35 | 22.62 | 851,221 | +0.27(+1.23%) |
May 30, 2007 | 22.03 | 22.38 | 21.79 | 22.35 | 841,508 | +0.21(+0.94%) |
May 29, 2007 | 21.91 | 22.27 | 21.91 | 22.14 | 383,222 | +0.32(+1.48%) |
May 25, 2007 | 21.64 | 21.99 | 21.53 | 21.82 | 390,599 | +0.27(+1.27%) |
May 24, 2007 | 22.10 | 22.24 | 21.51 | 21.54 | 1,093,154 | -0.62(-2.81%) |
May 23, 2007 | 22.51 | 22.74 | 22.14 | 22.17 | 686,625 | -0.35(-1.55%) |
May 22, 2007 | 22.36 | 22.63 | 22.20 | 22.52 | 751,349 | +0.10(+0.44%) |
May 21, 2007 | 22.28 | 22.82 | 22.17 | 22.42 | 451,372 | +0.24(+1.09%) |
May 18, 2007 | 22.07 | 22.29 | 21.89 | 22.18 | 817,795 | +0.21(+0.94%) |
May 17, 2007 | 22.33 | 22.33 | 21.95 | 21.97 | 752,032 | -0.33(-1.49%) |
May 16, 2007 | 22.22 | 22.33 | 21.84 | 22.30 | 850,662 | -0.20(-0.89%) |
May 15, 2007 | 22.49 | 22.85 | 22.40 | 22.50 | 923,252 | -0.08(-0.37%) |
May 14, 2007 | 22.67 | 22.74 | 22.28 | 22.58 | 875,205 | -0.02(-0.07%) |
May 11, 2007 | 21.94 | 22.60 | 21.84 | 22.60 | 596,577 | +0.78(+3.58%) |
May 10, 2007 | 22.15 | 22.18 | 21.65 | 21.82 | 699,673 | -0.39(-1.76%) |
May 09, 2007 | 21.36 | 22.26 | 21.21 | 22.21 | 1,117,931 | -0.61(-2.66%) |
May 08, 2007 | 22.72 | 22.89 | 22.38 | 22.82 | 556,598 | +0.02(+0.07%) |
May 07, 2007 | 22.91 | 22.91 | 22.71 | 22.80 | 414,544 | -0.12(-0.51%) |
May 04, 2007 | 22.82 | 22.91 | 22.59 | 22.91 | 436,093 | +0.16(+0.69%) |
May 03, 2007 | 22.74 | 22.89 | 22.58 | 22.76 | 430,438 | -0.03(-0.15%) |
May 02, 2007 | 22.68 | 22.92 | 22.59 | 22.79 | 546,183 | +0.12(+0.51%) |
May 01, 2007 | 22.41 | 22.86 | 22.35 | 22.67 | 734,004 | +0.30(+1.34%) |
Apr 30, 2007 | 22.84 | 22.88 | 22.33 | 22.38 | 1,051,468 | -0.61(-2.67%) |
Apr 27, 2007 | 22.96 | 23.08 | 22.41 | 22.99 | 588,566 | -0.07(-0.32%) |
Apr 26, 2007 | 22.47 | 23.31 | 22.18 | 23.06 | 1,316,921 | +0.51(+2.24%) |
Apr 25, 2007 | 22.51 | 22.77 | 22.46 | 22.56 | 865,883 | -0.04(-0.18%) |
Apr 24, 2007 | 22.67 | 22.80 | 22.31 | 22.60 | 529,077 | -0.14(-0.62%) |
Apr 23, 2007 | 22.96 | 22.96 | 22.67 | 22.74 | 534,182 | -0.17(-0.73%) |
Apr 20, 2007 | 22.72 | 22.99 | 22.52 | 22.91 | 716,746 | +0.51(+2.26%) |
Apr 19, 2007 | 22.18 | 22.42 | 22.01 | 22.40 | 429,499 | +0.12(+0.56%) |
Apr 18, 2007 | 22.33 | 22.47 | 22.06 | 22.28 | 333,141 | -0.11(-0.48%) |
Apr 17, 2007 | 22.52 | 22.52 | 22.18 | 22.38 | 432,946 | -0.21(-0.92%) |
Apr 16, 2007 | 22.21 | 22.70 | 22.18 | 22.59 | 518,051 | +0.47(+2.14%) |
Apr 13, 2007 | 21.89 | 22.14 | 21.64 | 22.12 | 425,118 | +0.20(+0.91%) |
Apr 12, 2007 | 21.55 | 21.93 | 21.43 | 21.92 | 316,055 | +0.24(+1.11%) |
Apr 11, 2007 | 21.92 | 21.92 | 21.47 | 21.68 | 588,737 | -0.17(-0.76%) |
Apr 10, 2007 | 21.69 | 22.00 | 21.67 | 21.84 | 323,000 | +0.12(+0.54%) |
Apr 09, 2007 | 22.00 | 22.00 | 21.64 | 21.73 | 360,825 | -0.25(-1.13%) |
Apr 05, 2007 | 21.89 | 22.07 | 21.81 | 21.98 | 259,303 | +0.15(+0.68%) |
Apr 04, 2007 | 21.76 | 21.88 | 21.52 | 21.83 | 305,042 | +0.15(+0.69%) |
Apr 03, 2007 | 21.59 | 21.84 | 21.35 | 21.68 | 532,382 | +0.17(+0.77%) |
Apr 02, 2007 | 21.28 | 21.52 | 21.14 | 21.51 | 394,783 | +0.32(+1.53%) |
Mar 30, 2007 | 21.05 | 21.35 | 20.97 | 21.19 | 481,341 | +0.16(+0.75%) |
Mar 29, 2007 | 21.36 | 21.36 | 20.69 | 21.03 | 675,608 | -0.17(-0.82%) |
Mar 28, 2007 | 21.30 | 21.34 | 20.91 | 21.20 | 772,557 | -0.32(-1.50%) |
Mar 27, 2007 | 21.42 | 21.59 | 21.12 | 21.53 | 718,234 | +0.00(+0.00%) |
Mar 26, 2007 | 21.40 | 21.56 | 20.91 | 21.53 | 457,598 | +0.02(+0.12%) |
Mar 23, 2007 | 21.18 | 21.58 | 21.08 | 21.50 | 471,332 | +0.05(+0.23%) |
Mar 22, 2007 | 21.41 | 21.59 | 21.22 | 21.45 | 446,366 | -0.06(-0.27%) |
Mar 21, 2007 | 20.94 | 21.52 | 20.69 | 21.51 | 425,182 | +0.53(+2.53%) |
Mar 20, 2007 | 20.79 | 21.05 | 20.57 | 20.98 | 481,610 | +0.06(+0.28%) |
Mar 19, 2007 | 20.71 | 20.94 | 20.47 | 20.92 | 1,045,511 | +0.47(+2.31%) |
Mar 16, 2007 | 20.65 | 20.71 | 20.32 | 20.45 | 848,917 | -0.21(-1.00%) |
Mar 15, 2007 | 20.38 | 20.71 | 20.34 | 20.66 | 364,380 | +0.32(+1.59%) |
Mar 14, 2007 | 20.05 | 20.48 | 19.83 | 20.33 | 471,466 | +0.23(+1.16%) |
Mar 13, 2007 | 20.69 | 20.67 | 20.04 | 20.10 | 746,007 | -0.59(-2.85%) |
Mar 12, 2007 | 20.30 | 20.76 | 20.22 | 20.69 | 611,475 | +0.49(+2.42%) |
Mar 09, 2007 | 20.53 | 20.53 | 20.02 | 20.20 | 734,854 | -0.17(-0.86%) |
Mar 08, 2007 | 19.84 | 20.46 | 19.67 | 20.37 | 1,234,305 | +0.86(+4.38%) |
Mar 07, 2007 | 19.54 | 19.74 | 19.31 | 19.52 | 538,798 | -0.01(-0.04%) |
Mar 06, 2007 | 19.13 | 19.65 | 18.92 | 19.53 | 574,179 | +0.70(+3.70%) |
Mar 05, 2007 | 19.19 | 19.51 | 18.75 | 18.83 | 889,736 | -0.36(-1.86%) |
Mar 02, 2007 | 19.59 | 19.66 | 19.16 | 19.19 | 807,769 | -0.49(-2.49%) |