Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.63 | 15.63 | 15.09 | 15.23 | 658,091 | -0.26(-1.70%) |
Apr 29, 2008 | 15.60 | 15.73 | 15.48 | 15.49 | 317,317 | -0.24(-1.54%) |
Apr 28, 2008 | 15.66 | 15.85 | 15.44 | 15.73 | 141,639 | -0.03(-0.21%) |
Apr 25, 2008 | 16.10 | 16.14 | 15.65 | 15.77 | 192,051 | -0.31(-1.93%) |
Apr 24, 2008 | 15.89 | 16.25 | 15.84 | 16.08 | 115,768 | +0.03(+0.21%) |
Apr 23, 2008 | 16.17 | 16.17 | 15.90 | 16.04 | 274,395 | -0.13(-0.79%) |
Apr 22, 2008 | 16.44 | 16.44 | 16.01 | 16.17 | 134,155 | -0.40(-2.44%) |
Apr 21, 2008 | 16.71 | 16.86 | 16.51 | 16.58 | 97,390 | -0.24(-1.40%) |
Apr 18, 2008 | 16.69 | 16.89 | 16.63 | 16.81 | 91,957 | +0.31(+1.88%) |
Apr 17, 2008 | 16.66 | 16.66 | 16.35 | 16.50 | 77,658 | -0.24(-1.45%) |
Apr 16, 2008 | 16.87 | 16.87 | 16.63 | 16.75 | 42,168 | +0.24(+1.43%) |
Apr 15, 2008 | 16.56 | 16.56 | 16.37 | 16.51 | 101,506 | -0.07(-0.41%) |
Apr 14, 2008 | 16.69 | 16.81 | 16.42 | 16.58 | 165,343 | -0.13(-0.81%) |
Apr 11, 2008 | 16.71 | 16.75 | 16.45 | 16.71 | 112,340 | -0.13(-0.76%) |
Apr 10, 2008 | 16.97 | 17.04 | 16.62 | 16.84 | 118,721 | +0.05(+0.32%) |
Apr 09, 2008 | 17.08 | 17.08 | 16.70 | 16.79 | 185,561 | -0.44(-2.58%) |
Apr 08, 2008 | 17.36 | 17.51 | 17.09 | 17.23 | 71,232 | -0.36(-2.03%) |
Apr 07, 2008 | 17.80 | 17.97 | 17.54 | 17.59 | 36,061 | -0.16(-0.87%) |
Apr 04, 2008 | 17.56 | 17.79 | 17.41 | 17.74 | 74,794 | +0.05(+0.31%) |
Apr 03, 2008 | 17.76 | 17.76 | 17.28 | 17.69 | 103,732 | +0.05(+0.31%) |
Apr 02, 2008 | 17.52 | 17.86 | 17.39 | 17.63 | 187,580 | +0.24(+1.39%) |
Apr 01, 2008 | 17.45 | 17.59 | 17.36 | 17.39 | 263,265 | +0.31(+1.81%) |
Mar 31, 2008 | 17.05 | 17.22 | 16.91 | 17.08 | 329,799 | +0.25(+1.48%) |
Mar 28, 2008 | 16.79 | 17.01 | 16.71 | 16.83 | 220,080 | +0.14(+0.85%) |
Mar 27, 2008 | 16.85 | 17.04 | 16.46 | 16.69 | 205,685 | -0.24(-1.39%) |
Mar 26, 2008 | 16.70 | 16.93 | 16.14 | 16.93 | 175,707 | +0.17(+1.01%) |
Mar 25, 2008 | 17.04 | 17.25 | 16.55 | 16.76 | 193,906 | -0.13(-0.76%) |
Mar 24, 2008 | 16.58 | 17.51 | 16.38 | 16.89 | 138,607 | +0.41(+2.50%) |
Mar 21, 2008 | 16.68 | 16.68 | 15.90 | 16.48 | 97,845 | +0.00(+0.00%) |
Mar 20, 2008 | 16.68 | 16.68 | 15.90 | 16.48 | 97,845 | +0.31(+1.92%) |
Mar 19, 2008 | 16.39 | 16.50 | 15.97 | 16.17 | 109,817 | -0.29(-1.76%) |
Mar 18, 2008 | 16.39 | 16.46 | 15.88 | 16.46 | 146,621 | +0.77(+4.90%) |
Mar 17, 2008 | 15.85 | 16.11 | 15.42 | 15.69 | 212,066 | -0.28(-1.77%) |
Mar 14, 2008 | 16.18 | 16.73 | 15.90 | 15.97 | 102,694 | -0.21(-1.29%) |
Mar 13, 2008 | 16.00 | 16.31 | 15.53 | 16.18 | 141,872 | +0.13(+0.80%) |
Mar 12, 2008 | 16.17 | 16.35 | 16.00 | 16.05 | 339,543 | +0.08(+0.51%) |
Mar 11, 2008 | 15.70 | 16.07 | 15.70 | 15.97 | 186,096 | +0.51(+3.27%) |
Mar 10, 2008 | 15.32 | 15.49 | 15.22 | 15.46 | 266,448 | +0.22(+1.46%) |
Mar 07, 2008 | 14.91 | 15.43 | 14.91 | 15.24 | 518,071 | +0.13(+0.85%) |
Mar 06, 2008 | 15.44 | 15.84 | 15.00 | 15.11 | 453,425 | -0.32(-2.09%) |
Mar 05, 2008 | 15.77 | 15.91 | 15.16 | 15.44 | 134,897 | +0.16(+1.06%) |
Mar 04, 2008 | 15.38 | 15.67 | 14.89 | 15.28 | 500,263 | +0.00(+0.00%) |
Mar 03, 2008 | 15.63 | 15.77 | 15.26 | 15.28 | 300,959 | -0.16(-1.05%) |
Feb 29, 2008 | 16.54 | 16.59 | 15.30 | 15.44 | 218,892 | -1.34(-7.99%) |
Feb 28, 2008 | 16.45 | 16.81 | 16.13 | 16.78 | 275,879 | +0.60(+3.71%) |
Feb 27, 2008 | 15.89 | 16.31 | 15.89 | 16.18 | 91,415 | +0.21(+1.31%) |
Feb 26, 2008 | 15.29 | 15.98 | 15.29 | 15.97 | 239,594 | +0.48(+3.09%) |
Feb 25, 2008 | 15.65 | 15.79 | 15.42 | 15.49 | 210,101 | -0.05(-0.35%) |
Feb 22, 2008 | 15.69 | 15.88 | 15.34 | 15.55 | 134,303 | -0.11(-0.69%) |
Feb 21, 2008 | 15.94 | 16.12 | 15.65 | 15.65 | 232,545 | -0.13(-0.81%) |
Feb 20, 2008 | 15.90 | 16.01 | 15.76 | 15.78 | 186,090 | -0.05(-0.34%) |
Feb 19, 2008 | 15.84 | 16.00 | 15.76 | 15.84 | 188,025 | +0.18(+1.12%) |
Feb 18, 2008 | 14.78 | 15.66 | 14.70 | 15.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.78 | 15.66 | 14.70 | 15.66 | 604,292 | +0.90(+6.12%) |
Feb 14, 2008 | 15.16 | 15.25 | 14.74 | 14.76 | 1,153,332 | -0.37(-2.45%) |
Feb 13, 2008 | 15.23 | 15.25 | 14.90 | 15.13 | 199,897 | +0.05(+0.31%) |
Feb 12, 2008 | 15.16 | 15.34 | 14.74 | 15.08 | 214,737 | +0.15(+1.04%) |
Feb 11, 2008 | 15.36 | 15.36 | 14.74 | 14.93 | 122,876 | -0.21(-1.38%) |
Feb 08, 2008 | 15.46 | 15.53 | 15.02 | 15.13 | 51,940 | -0.46(-2.98%) |
Feb 07, 2008 | 15.50 | 16.11 | 15.32 | 15.60 | 58,470 | +0.01(+0.09%) |
Feb 06, 2008 | 16.16 | 16.32 | 15.56 | 15.59 | 76,575 | -0.52(-3.22%) |
Feb 05, 2008 | 16.24 | 16.33 | 15.92 | 16.10 | 118,869 | -0.07(-0.42%) |
Feb 04, 2008 | 16.27 | 16.56 | 16.12 | 16.17 | 137,420 | +0.00(+0.00%) |
Feb 01, 2008 | 15.85 | 16.35 | 15.85 | 16.17 | 171,552 | +0.20(+1.22%) |
Jan 31, 2008 | 16.04 | 16.04 | 15.70 | 15.98 | 157,718 | -0.21(-1.29%) |
Jan 30, 2008 | 16.17 | 16.50 | 15.85 | 16.19 | 117,385 | +0.11(+0.67%) |
Jan 29, 2008 | 16.25 | 16.33 | 15.85 | 16.08 | 226,117 | +0.11(+0.68%) |
Jan 28, 2008 | 15.67 | 16.31 | 15.61 | 15.97 | 76,332 | +0.13(+0.81%) |
Jan 25, 2008 | 15.03 | 16.00 | 15.03 | 15.84 | 327,708 | +1.21(+8.24%) |
Jan 24, 2008 | 15.59 | 15.59 | 14.64 | 14.64 | 356,906 | -0.93(-5.97%) |
Jan 23, 2008 | 14.32 | 15.66 | 14.32 | 15.57 | 292,203 | +0.77(+5.24%) |
Jan 22, 2008 | 14.39 | 15.20 | 13.94 | 14.79 | 699,715 | -0.20(-1.30%) |
Jan 21, 2008 | 15.50 | 15.63 | 14.60 | 14.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.50 | 15.63 | 14.60 | 14.99 | 437,934 | -0.51(-3.30%) |
Jan 17, 2008 | 15.51 | 15.86 | 15.23 | 15.50 | 320,399 | -0.01(-0.09%) |
Jan 16, 2008 | 15.61 | 15.90 | 15.40 | 15.51 | 159,383 | +0.01(+0.09%) |
Jan 15, 2008 | 16.08 | 16.20 | 15.36 | 15.50 | 271,724 | -0.96(-5.85%) |
Jan 14, 2008 | 16.02 | 16.50 | 15.93 | 16.46 | 154,783 | +0.38(+2.39%) |
Jan 11, 2008 | 15.66 | 16.27 | 15.58 | 16.08 | 368,940 | +0.24(+1.49%) |
Jan 10, 2008 | 16.17 | 16.18 | 15.61 | 15.84 | 1,140,617 | -0.58(-3.53%) |
Jan 09, 2008 | 15.80 | 16.42 | 15.39 | 16.42 | 386,438 | +0.85(+5.45%) |
Jan 08, 2008 | 15.95 | 16.15 | 15.37 | 15.57 | 254,540 | -0.12(-0.77%) |
Jan 07, 2008 | 15.90 | 16.69 | 15.46 | 15.69 | 245,879 | -0.19(-1.19%) |
Jan 04, 2008 | 15.47 | 15.90 | 15.07 | 15.88 | 133,413 | +0.11(+0.73%) |
Jan 03, 2008 | 16.10 | 16.24 | 15.65 | 15.77 | 105,024 | -0.40(-2.50%) |
Jan 02, 2008 | 16.64 | 16.64 | 16.08 | 16.17 | 125,996 | -0.50(-2.99%) |
Jan 01, 2008 | 16.30 | 16.72 | 16.20 | 16.67 | 83,847 | +0.00(+0.00%) |
Dec 31, 2007 | 16.30 | 16.72 | 16.20 | 16.67 | 83,847 | +0.49(+3.00%) |
Dec 28, 2007 | 15.98 | 16.23 | 15.94 | 16.19 | 56,541 | +0.28(+1.74%) |
Dec 27, 2007 | 16.18 | 16.35 | 15.90 | 15.91 | 81,175 | -0.27(-1.67%) |
Dec 26, 2007 | 16.13 | 16.46 | 15.84 | 16.18 | 72,568 | +0.07(+0.46%) |
Dec 24, 2007 | 16.09 | 16.17 | 15.94 | 16.10 | 37,100 | -0.03(-0.17%) |
Dec 21, 2007 | 15.88 | 17.02 | 15.88 | 16.13 | 81,917 | +0.26(+1.66%) |
Dec 20, 2007 | 15.92 | 15.92 | 15.57 | 15.87 | 246,792 | +0.17(+1.07%) |
Dec 19, 2007 | 15.63 | 15.96 | 15.51 | 15.70 | 253,470 | +0.13(+0.82%) |
Dec 18, 2007 | 15.50 | 15.83 | 15.33 | 15.57 | 402,169 | +0.07(+0.48%) |
Dec 17, 2007 | 16.46 | 16.46 | 15.46 | 15.50 | 707,432 | -0.88(-5.35%) |
Dec 14, 2007 | 16.48 | 16.61 | 16.10 | 16.37 | 378,721 | -0.29(-1.74%) |
Dec 13, 2007 | 16.85 | 18.13 | 16.41 | 16.66 | 181,644 | -0.18(-1.08%) |
Dec 12, 2007 | 17.18 | 17.35 | 16.46 | 16.85 | 99,577 | -0.14(-0.83%) |
Dec 11, 2007 | 17.55 | 17.60 | 16.91 | 16.99 | 142,317 | -0.57(-3.22%) |
Dec 10, 2007 | 17.18 | 17.65 | 17.03 | 17.55 | 142,614 | +0.30(+1.76%) |
Dec 07, 2007 | 17.00 | 17.45 | 16.88 | 17.25 | 275,434 | +0.48(+2.85%) |
Dec 06, 2007 | 16.59 | 17.12 | 16.59 | 16.77 | 258,813 | +0.18(+1.10%) |
Dec 05, 2007 | 16.66 | 17.15 | 16.59 | 16.59 | 83,105 | +0.01(+0.08%) |
Dec 04, 2007 | 16.60 | 16.81 | 16.41 | 16.58 | 156,564 | -0.24(-1.40%) |
Dec 03, 2007 | 16.62 | 16.84 | 16.27 | 16.81 | 202,717 | -0.09(-0.56%) |
Nov 30, 2007 | 17.46 | 17.55 | 16.47 | 16.91 | 463,459 | +0.01(+0.08%) |
Nov 29, 2007 | 17.48 | 17.59 | 16.69 | 16.89 | 280,479 | -0.49(-2.79%) |
Nov 28, 2007 | 17.32 | 17.51 | 17.16 | 17.38 | 137,123 | +0.20(+1.18%) |
Nov 27, 2007 | 16.58 | 17.25 | 16.58 | 17.18 | 195,890 | +0.65(+3.96%) |
Nov 26, 2007 | 17.42 | 17.65 | 16.50 | 16.52 | 105,068 | -1.00(-5.73%) |
Nov 23, 2007 | 17.80 | 17.92 | 17.51 | 17.53 | 32,500 | +0.01(+0.08%) |
Nov 21, 2007 | 17.46 | 17.61 | 17.37 | 17.51 | 147,066 | -0.26(-1.44%) |
Nov 20, 2007 | 18.04 | 18.05 | 17.54 | 17.77 | 147,808 | -0.32(-1.75%) |
Nov 19, 2007 | 18.34 | 18.36 | 17.86 | 18.09 | 151,963 | -0.36(-1.94%) |
Nov 16, 2007 | 18.98 | 18.98 | 18.22 | 18.44 | 62,922 | -0.70(-3.66%) |
Nov 15, 2007 | 19.47 | 19.51 | 18.50 | 19.14 | 66,038 | -0.35(-1.80%) |
Nov 14, 2007 | 19.45 | 19.80 | 19.23 | 19.49 | 100,831 | -0.03(-0.17%) |
Nov 13, 2007 | 19.07 | 19.58 | 19.07 | 19.53 | 140,981 | +0.58(+3.06%) |
Nov 12, 2007 | 19.36 | 19.36 | 18.94 | 18.95 | 96,906 | -0.41(-2.12%) |
Nov 09, 2007 | 18.56 | 19.75 | 18.46 | 19.36 | 348,299 | +0.56(+2.97%) |
Nov 08, 2007 | 19.01 | 19.24 | 18.58 | 18.80 | 239,372 | -0.21(-1.10%) |
Nov 07, 2007 | 18.77 | 19.23 | 18.77 | 19.01 | 155,822 | -0.19(-0.98%) |
Nov 06, 2007 | 18.50 | 19.34 | 18.33 | 19.20 | 225,422 | +0.94(+5.13%) |
Nov 05, 2007 | 18.40 | 18.44 | 17.93 | 18.26 | 109,223 | -0.14(-0.77%) |
Nov 02, 2007 | 18.00 | 18.56 | 17.86 | 18.40 | 339,840 | +0.34(+1.86%) |
Nov 01, 2007 | 18.46 | 18.49 | 18.07 | 18.07 | 276,472 | -0.57(-3.04%) |
Oct 31, 2007 | 18.81 | 18.87 | 18.20 | 18.63 | 954,373 | -0.11(-0.58%) |
Oct 30, 2007 | 18.98 | 19.35 | 18.69 | 18.74 | 544,783 | -0.47(-2.46%) |
Oct 29, 2007 | 19.47 | 19.72 | 19.14 | 19.21 | 168,436 | -0.05(-0.25%) |
Oct 26, 2007 | 18.91 | 19.41 | 18.91 | 19.26 | 285,673 | +0.24(+1.28%) |
Oct 25, 2007 | 18.81 | 19.08 | 18.48 | 19.02 | 561,107 | +0.36(+1.95%) |
Oct 24, 2007 | 18.87 | 18.91 | 18.32 | 18.65 | 374,121 | -0.30(-1.60%) |
Oct 23, 2007 | 19.16 | 19.35 | 18.49 | 18.96 | 542,557 | -0.45(-2.33%) |
Oct 22, 2007 | 19.79 | 19.90 | 19.08 | 19.41 | 164,874 | -0.67(-3.32%) |
Oct 19, 2007 | 20.74 | 20.86 | 20.06 | 20.07 | 108,630 | -0.92(-4.40%) |
Oct 18, 2007 | 21.33 | 21.33 | 20.85 | 21.00 | 441,495 | -0.23(-1.08%) |
Oct 17, 2007 | 21.09 | 21.29 | 20.83 | 21.23 | 418,641 | +0.30(+1.45%) |
Oct 16, 2007 | 21.19 | 21.19 | 20.59 | 20.92 | 171,701 | -0.26(-1.21%) |
Oct 15, 2007 | 21.24 | 21.28 | 20.92 | 21.18 | 82,956 | +0.35(+1.68%) |
Oct 12, 2007 | 20.62 | 21.01 | 20.22 | 20.83 | 237,591 | +0.38(+1.85%) |
Oct 11, 2007 | 21.25 | 21.29 | 20.34 | 20.45 | 144,098 | -0.59(-2.82%) |
Oct 10, 2007 | 21.43 | 21.43 | 21.02 | 21.04 | 81,917 | -0.26(-1.20%) |
Oct 09, 2007 | 21.16 | 21.52 | 20.96 | 21.30 | 162,054 | +0.31(+1.48%) |
Oct 08, 2007 | 21.22 | 21.22 | 20.79 | 20.99 | 81,175 | +0.01(+0.06%) |
Oct 05, 2007 | 20.63 | 21.17 | 20.62 | 20.98 | 285,673 | +0.34(+1.67%) |
Oct 04, 2007 | 21.03 | 21.23 | 20.61 | 20.63 | 174,817 | -0.15(-0.75%) |
Oct 03, 2007 | 20.89 | 21.04 | 20.51 | 20.79 | 124,509 | +0.00(+0.00%) |
Oct 02, 2007 | 20.38 | 21.50 | 20.30 | 20.79 | 864,738 | +0.44(+2.19%) |
Oct 01, 2007 | 19.89 | 20.54 | 19.75 | 20.34 | 193,961 | +0.53(+2.65%) |
Sep 28, 2007 | 20.08 | 20.26 | 19.59 | 19.82 | 530,833 | +0.22(+1.10%) |
Sep 27, 2007 | 19.20 | 19.61 | 19.14 | 19.60 | 100,913 | +0.38(+1.96%) |
Sep 26, 2007 | 19.30 | 19.39 | 19.13 | 19.22 | 118,424 | -0.03(-0.17%) |
Sep 25, 2007 | 19.20 | 19.42 | 19.07 | 19.26 | 171,255 | -0.11(-0.59%) |
Sep 24, 2007 | 19.61 | 19.66 | 19.26 | 19.37 | 122,283 | -0.03(-0.17%) |
Sep 21, 2007 | 19.18 | 19.58 | 18.91 | 19.41 | 307,488 | +0.21(+1.09%) |
Sep 20, 2007 | 19.77 | 19.80 | 19.12 | 19.20 | 147,511 | -0.51(-2.56%) |
Sep 19, 2007 | 19.55 | 20.00 | 19.33 | 19.70 | 183,128 | +0.21(+1.07%) |
Sep 18, 2007 | 19.05 | 19.62 | 18.97 | 19.49 | 415,080 | +0.38(+2.01%) |
Sep 17, 2007 | 19.18 | 19.31 | 18.89 | 19.11 | 365,365 | +0.11(+0.57%) |
Sep 14, 2007 | 18.65 | 19.08 | 18.20 | 19.00 | 594,943 | +0.50(+2.69%) |
Sep 13, 2007 | 17.90 | 18.63 | 17.90 | 18.50 | 672,409 | +0.60(+3.35%) |
Sep 12, 2007 | 17.62 | 17.92 | 17.53 | 17.90 | 112,637 | +0.11(+0.64%) |
Sep 11, 2007 | 17.89 | 17.89 | 17.36 | 17.79 | 178,824 | -0.19(-1.05%) |
Sep 10, 2007 | 18.45 | 18.56 | 17.78 | 17.98 | 81,917 | +0.01(+0.04%) |
Sep 07, 2007 | 17.97 | 18.13 | 17.73 | 17.97 | 92,751 | -0.11(-0.60%) |
Sep 06, 2007 | 18.27 | 18.56 | 17.99 | 18.08 | 130,445 | -0.06(-0.33%) |
Sep 05, 2007 | 17.96 | 18.14 | 17.63 | 18.14 | 110,262 | +0.20(+1.13%) |
Sep 04, 2007 | 18.21 | 18.49 | 17.90 | 17.94 | 124,064 | -0.45(-2.45%) |
Aug 31, 2007 | 18.46 | 18.60 | 18.16 | 18.39 | 135,787 | +0.73(+4.16%) |
Aug 30, 2007 | 17.92 | 18.05 | 17.49 | 17.65 | 228,093 | -0.34(-1.87%) |
Aug 29, 2007 | 17.99 | 18.16 | 17.65 | 17.99 | 441,941 | +0.10(+0.57%) |
Aug 28, 2007 | 19.00 | 19.04 | 17.29 | 17.89 | 484,680 | -1.27(-6.61%) |
Aug 27, 2007 | 19.14 | 19.41 | 18.89 | 19.16 | 131,929 | +0.02(+0.11%) |
Aug 24, 2007 | 19.06 | 19.74 | 18.69 | 19.14 | 366,107 | +0.55(+2.94%) |
Aug 23, 2007 | 18.53 | 18.73 | 18.46 | 18.59 | 228,242 | +0.26(+1.43%) |
Aug 22, 2007 | 18.03 | 18.93 | 18.03 | 18.33 | 310,011 | +0.31(+1.72%) |
Aug 21, 2007 | 18.18 | 18.33 | 17.79 | 18.02 | 308,527 | -0.07(-0.41%) |
Aug 20, 2007 | 17.25 | 18.15 | 17.25 | 18.09 | 415,228 | +0.84(+4.88%) |
Aug 17, 2007 | 17.05 | 17.80 | 15.93 | 17.25 | 880,914 | +1.24(+7.74%) |
Aug 16, 2007 | 16.52 | 17.04 | 15.09 | 16.01 | 911,039 | -0.84(-4.96%) |
Aug 15, 2007 | 18.26 | 18.31 | 16.47 | 16.85 | 230,468 | -1.48(-8.05%) |
Aug 14, 2007 | 18.52 | 18.83 | 18.13 | 18.32 | 330,491 | -0.24(-1.31%) |
Aug 13, 2007 | 19.56 | 19.70 | 18.31 | 18.56 | 177,340 | -0.57(-2.99%) |
Aug 10, 2007 | 19.14 | 19.38 | 17.72 | 19.14 | 894,418 | -0.31(-1.59%) |
Aug 09, 2007 | 19.37 | 19.56 | 17.79 | 19.45 | 521,187 | -0.03(-0.14%) |
Aug 08, 2007 | 18.87 | 19.92 | 18.87 | 19.47 | 490,171 | +0.67(+3.58%) |
Aug 07, 2007 | 18.93 | 19.20 | 18.71 | 18.80 | 685,468 | -0.29(-1.52%) |
Aug 06, 2007 | 19.50 | 19.78 | 18.95 | 19.09 | 287,603 | -0.08(-0.42%) |
Aug 03, 2007 | 19.47 | 19.55 | 19.17 | 19.17 | 623,733 | -0.38(-1.96%) |
Aug 02, 2007 | 19.26 | 19.64 | 19.26 | 19.55 | 354,680 | +0.36(+1.86%) |
Aug 01, 2007 | 19.14 | 19.27 | 18.87 | 19.20 | 440,160 | +0.09(+0.49%) |
Jul 31, 2007 | 19.20 | 19.78 | 18.96 | 19.10 | 775,251 | +0.03(+0.18%) |
Jul 30, 2007 | 18.87 | 19.19 | 18.19 | 19.07 | 1,127,558 | +0.29(+1.54%) |
Jul 27, 2007 | 19.20 | 19.37 | 18.46 | 18.78 | 585,594 | -0.53(-2.72%) |
Jul 26, 2007 | 20.67 | 20.67 | 19.16 | 19.31 | 343,550 | -1.49(-7.16%) |
Jul 25, 2007 | 21.29 | 21.37 | 20.49 | 20.79 | 385,993 | -0.38(-1.78%) |
Jul 24, 2007 | 21.59 | 21.59 | 21.04 | 21.17 | 178,972 | -0.48(-2.21%) |
Jul 23, 2007 | 21.46 | 21.89 | 21.22 | 21.65 | 481,415 | +0.20(+0.91%) |
Jul 20, 2007 | 21.63 | 21.63 | 21.43 | 21.46 | 126,883 | -0.11(-0.50%) |
Jul 19, 2007 | 21.56 | 22.08 | 21.51 | 21.56 | 642,728 | +0.00(+0.00%) |
Jul 18, 2007 | 21.90 | 21.97 | 21.43 | 21.56 | 253,470 | -0.36(-1.63%) |
Jul 17, 2007 | 21.91 | 22.23 | 21.87 | 21.92 | 100,913 | +0.03(+0.12%) |
Jul 16, 2007 | 22.44 | 22.65 | 21.70 | 21.89 | 236,404 | -0.65(-2.87%) |
Jul 13, 2007 | 22.98 | 23.03 | 22.44 | 22.54 | 95,422 | -0.37(-1.62%) |
Jul 12, 2007 | 23.46 | 23.46 | 22.85 | 22.91 | 85,182 | -0.22(-0.93%) |
Jul 11, 2007 | 22.83 | 23.36 | 22.57 | 23.13 | 362,842 | +0.31(+1.36%) |
Jul 10, 2007 | 22.70 | 23.33 | 22.37 | 22.82 | 565,411 | +0.14(+0.62%) |
Jul 09, 2007 | 21.96 | 22.74 | 21.96 | 22.67 | 81,175 | +0.51(+2.31%) |
Jul 06, 2007 | 22.68 | 22.84 | 22.08 | 22.16 | 229,429 | -0.49(-2.14%) |
Jul 05, 2007 | 22.94 | 23.11 | 22.60 | 22.65 | 332,865 | -0.23(-1.00%) |
Jul 03, 2007 | 22.71 | 22.88 | 22.51 | 22.88 | 232,842 | +0.17(+0.74%) |
Jul 02, 2007 | 22.37 | 22.96 | 22.37 | 22.71 | 258,219 | +0.56(+2.53%) |
Jun 29, 2007 | 22.41 | 22.54 | 21.79 | 22.15 | 189,360 | -0.32(-1.44%) |
Jun 28, 2007 | 22.53 | 22.94 | 22.41 | 22.47 | 93,493 | -0.12(-0.54%) |
Jun 27, 2007 | 21.77 | 22.77 | 21.67 | 22.59 | 145,137 | +0.51(+2.32%) |
Jun 26, 2007 | 22.36 | 22.36 | 21.88 | 22.08 | 132,819 | -0.26(-1.18%) |
Jun 25, 2007 | 22.51 | 22.93 | 21.90 | 22.34 | 129,258 | -0.06(-0.27%) |
Jun 22, 2007 | 22.61 | 22.70 | 22.30 | 22.41 | 123,767 | -0.38(-1.66%) |
Jun 21, 2007 | 23.13 | 23.13 | 22.72 | 22.78 | 167,842 | -0.42(-1.83%) |
Jun 20, 2007 | 23.72 | 23.72 | 23.12 | 23.21 | 42,146 | -0.38(-1.60%) |
Jun 19, 2007 | 23.59 | 23.66 | 23.11 | 23.58 | 145,730 | +0.13(+0.55%) |
Jun 18, 2007 | 23.93 | 24.00 | 23.09 | 23.46 | 140,981 | -0.13(-0.57%) |
Jun 15, 2007 | 22.98 | 24.12 | 22.98 | 23.59 | 377,089 | +0.53(+2.28%) |
Jun 14, 2007 | 22.43 | 23.37 | 21.34 | 23.07 | 522,374 | +0.64(+2.85%) |
Jun 13, 2007 | 22.10 | 22.68 | 21.98 | 22.43 | 259,109 | +0.49(+2.24%) |
Jun 12, 2007 | 21.95 | 22.24 | 21.55 | 21.93 | 448,173 | -0.30(-1.36%) |
Jun 11, 2007 | 22.13 | 22.50 | 22.03 | 22.24 | 1,147,147 | -0.06(-0.27%) |
Jun 08, 2007 | 22.37 | 22.55 | 22.03 | 22.30 | 387,922 | +0.09(+0.42%) |
Jun 07, 2007 | 22.85 | 22.94 | 22.01 | 22.20 | 237,888 | -0.71(-3.09%) |
Jun 06, 2007 | 23.25 | 23.25 | 22.90 | 22.91 | 258,813 | -0.48(-2.05%) |
Jun 05, 2007 | 23.32 | 23.51 | 23.19 | 23.39 | 353,790 | -0.07(-0.32%) |
Jun 04, 2007 | 23.58 | 23.85 | 23.29 | 23.46 | 371,746 | -0.72(-2.98%) |
Jun 01, 2007 | 24.14 | 24.46 | 24.10 | 24.18 | 149,589 | +0.11(+0.48%) |
May 31, 2007 | 24.19 | 24.41 | 23.97 | 24.07 | 352,009 | -0.02(-0.08%) |
May 30, 2007 | 24.00 | 24.26 | 23.55 | 24.09 | 127,774 | +0.10(+0.42%) |
May 29, 2007 | 23.75 | 24.26 | 23.73 | 23.99 | 143,207 | +0.41(+1.74%) |
May 25, 2007 | 23.99 | 24.12 | 23.47 | 23.58 | 174,669 | -0.46(-1.91%) |
May 24, 2007 | 24.37 | 24.62 | 23.50 | 24.04 | 274,840 | -0.69(-2.81%) |
May 23, 2007 | 25.10 | 25.34 | 24.66 | 24.73 | 537,066 | -0.27(-1.08%) |
May 22, 2007 | 25.37 | 25.40 | 24.99 | 25.00 | 129,258 | -0.54(-2.11%) |
May 21, 2007 | 24.39 | 6738 | 24.37 | 25.54 | 797,957 | +0.69(+2.77%) |
May 18, 2007 | 24.43 | 24.93 | 24.41 | 24.85 | 72,271 | +0.38(+1.57%) |
May 17, 2007 | 24.47 | 24.56 | 24.26 | 24.47 | 32,648 | +0.07(+0.28%) |
May 16, 2007 | 23.92 | 24.54 | 23.86 | 24.40 | 176,895 | +0.61(+2.58%) |
May 15, 2007 | 23.93 | 24.12 | 23.72 | 23.79 | 185,799 | -0.03(-0.14%) |
May 14, 2007 | 25.10 | 25.57 | 23.58 | 23.82 | 344,144 | -0.49(-2.02%) |
May 11, 2007 | 23.72 | 24.63 | 23.70 | 24.31 | 708,174 | +0.66(+2.79%) |
May 10, 2007 | 24.49 | 24.73 | 23.56 | 23.65 | 268,607 | -0.98(-3.97%) |
May 09, 2007 | 24.60 | 24.91 | 24.48 | 24.63 | 302,146 | +0.03(+0.11%) |
May 08, 2007 | 24.83 | 24.86 | 24.22 | 24.60 | 134,748 | -0.23(-0.92%) |
May 07, 2007 | 24.97 | 25.03 | 24.60 | 24.83 | 171,849 | -0.13(-0.54%) |
May 04, 2007 | 24.93 | 25.84 | 24.86 | 24.97 | 357,055 | -0.27(-1.07%) |
May 03, 2007 | 24.80 | 25.36 | 24.74 | 25.24 | 294,429 | +0.57(+2.29%) |
May 02, 2007 | 24.63 | 24.80 | 24.41 | 24.67 | 76,427 | +0.00(+0.00%) |