Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.74 | 18.87 | 18.32 | 18.38 | 430,186 | -0.38(-2.04%) |
Apr 29, 2008 | 18.46 | 18.79 | 18.42 | 18.76 | 299,627 | +0.34(+1.87%) |
Apr 28, 2008 | 18.32 | 18.56 | 18.16 | 18.41 | 301,658 | +0.04(+0.21%) |
Apr 25, 2008 | 18.21 | 18.51 | 18.01 | 18.38 | 232,761 | +0.20(+1.12%) |
Apr 24, 2008 | 17.85 | 18.29 | 17.69 | 18.17 | 450,438 | +0.37(+2.09%) |
Apr 23, 2008 | 17.63 | 18.06 | 17.63 | 17.80 | 404,281 | +0.20(+1.13%) |
Apr 22, 2008 | 17.78 | 17.79 | 17.12 | 17.60 | 725,088 | -0.23(-1.30%) |
Apr 21, 2008 | 17.46 | 17.87 | 17.36 | 17.83 | 730,477 | +0.41(+2.36%) |
Apr 18, 2008 | 17.59 | 17.59 | 17.28 | 17.42 | 769,441 | +0.08(+0.47%) |
Apr 17, 2008 | 16.98 | 17.39 | 16.98 | 17.34 | 464,942 | +0.40(+2.37%) |
Apr 16, 2008 | 16.83 | 17.10 | 16.83 | 16.94 | 960,691 | +0.16(+0.98%) |
Apr 15, 2008 | 17.38 | 17.49 | 16.33 | 16.77 | 1,484,434 | -0.53(-3.08%) |
Apr 14, 2008 | 17.83 | 17.85 | 16.99 | 17.31 | 1,187,848 | -0.53(-2.96%) |
Apr 11, 2008 | 18.37 | 18.37 | 17.79 | 17.83 | 477,110 | -0.69(-3.71%) |
Apr 10, 2008 | 18.40 | 18.56 | 18.31 | 18.52 | 358,091 | +0.04(+0.21%) |
Apr 09, 2008 | 18.97 | 19.07 | 18.32 | 18.48 | 382,147 | -0.59(-3.07%) |
Apr 08, 2008 | 18.86 | 19.11 | 18.74 | 19.07 | 217,788 | +0.10(+0.51%) |
Apr 07, 2008 | 19.19 | 19.30 | 18.95 | 18.97 | 224,411 | -0.21(-1.09%) |
Apr 04, 2008 | 18.75 | 19.34 | 18.75 | 19.18 | 327,303 | +0.42(+2.22%) |
Apr 03, 2008 | 18.55 | 18.87 | 18.54 | 18.76 | 287,010 | +0.13(+0.70%) |
Apr 02, 2008 | 18.53 | 18.70 | 18.42 | 18.63 | 322,757 | +0.10(+0.52%) |
Apr 01, 2008 | 18.00 | 18.61 | 17.74 | 18.54 | 521,123 | +0.61(+3.37%) |
Mar 31, 2008 | 17.96 | 18.01 | 17.45 | 17.93 | 284,111 | -0.13(-0.72%) |
Mar 28, 2008 | 18.24 | 18.35 | 18.02 | 18.06 | 200,018 | -0.13(-0.69%) |
Mar 27, 2008 | 18.20 | 18.36 | 18.10 | 18.19 | 257,462 | +0.09(+0.48%) |
Mar 26, 2008 | 18.23 | 18.26 | 17.78 | 18.10 | 644,275 | -0.18(-1.01%) |
Mar 25, 2008 | 17.52 | 18.35 | 17.45 | 18.28 | 669,484 | +0.53(+3.00%) |
Mar 24, 2008 | 17.37 | 17.89 | 17.28 | 17.75 | 759,781 | +0.51(+2.98%) |
Mar 21, 2008 | 17.95 | 17.95 | 16.81 | 17.24 | 1,472,348 | +0.00(+0.00%) |
Mar 20, 2008 | 17.95 | 17.95 | 16.81 | 17.24 | 1,472,348 | -0.69(-3.86%) |
Mar 19, 2008 | 18.31 | 18.31 | 17.88 | 17.93 | 460,425 | -0.23(-1.25%) |
Mar 18, 2008 | 17.95 | 18.26 | 17.48 | 18.16 | 723,001 | +0.50(+2.82%) |
Mar 17, 2008 | 17.73 | 18.00 | 17.54 | 17.66 | 373,382 | -0.54(-2.98%) |
Mar 14, 2008 | 18.61 | 18.61 | 17.78 | 18.20 | 600,469 | -0.25(-1.34%) |
Mar 13, 2008 | 18.24 | 18.53 | 17.63 | 18.45 | 628,907 | +0.03(+0.18%) |
Mar 12, 2008 | 18.78 | 18.78 | 18.29 | 18.41 | 640,603 | -0.34(-1.83%) |
Mar 11, 2008 | 18.63 | 18.76 | 18.52 | 18.76 | 345,486 | +0.42(+2.27%) |
Mar 10, 2008 | 18.87 | 19.00 | 18.12 | 18.34 | 898,017 | -0.56(-2.94%) |
Mar 07, 2008 | 18.83 | 18.93 | 18.75 | 18.90 | 379,167 | -0.05(-0.28%) |
Mar 06, 2008 | 18.88 | 19.26 | 18.88 | 18.95 | 395,698 | -0.08(-0.41%) |
Mar 05, 2008 | 18.94 | 19.05 | 18.80 | 19.03 | 332,675 | +0.28(+1.47%) |
Mar 04, 2008 | 18.83 | 18.98 | 18.56 | 18.75 | 516,060 | -0.17(-0.92%) |
Mar 03, 2008 | 18.75 | 18.94 | 18.65 | 18.93 | 1,319,751 | +0.12(+0.64%) |
Feb 29, 2008 | 18.92 | 19.04 | 18.75 | 18.81 | 1,345,594 | -0.34(-1.77%) |
Feb 28, 2008 | 19.35 | 19.35 | 19.05 | 19.15 | 620,925 | -0.21(-1.10%) |
Feb 27, 2008 | 19.35 | 19.65 | 19.21 | 19.36 | 469,705 | +0.07(+0.38%) |
Feb 26, 2008 | 19.03 | 19.34 | 18.89 | 19.29 | 689,320 | +0.17(+0.89%) |
Feb 25, 2008 | 18.68 | 19.17 | 18.68 | 19.12 | 318,211 | +0.42(+2.23%) |
Feb 22, 2008 | 18.89 | 18.89 | 18.40 | 18.70 | 622,996 | -0.00(-0.03%) |
Feb 21, 2008 | 18.81 | 19.00 | 18.46 | 18.70 | 1,374,271 | -0.11(-0.59%) |
Feb 20, 2008 | 18.89 | 18.98 | 18.53 | 18.82 | 745,695 | -0.25(-1.29%) |
Feb 19, 2008 | 19.37 | 19.37 | 18.88 | 19.06 | 1,041,006 | -0.12(-0.61%) |
Feb 18, 2008 | 19.24 | 19.36 | 19.06 | 19.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.24 | 19.36 | 19.06 | 19.18 | 457,067 | -0.11(-0.58%) |
Feb 14, 2008 | 19.85 | 20.21 | 19.26 | 19.29 | 559,969 | -0.68(-3.39%) |
Feb 13, 2008 | 19.59 | 20.05 | 19.37 | 19.97 | 576,293 | +0.60(+3.07%) |
Feb 12, 2008 | 18.76 | 19.54 | 18.76 | 19.37 | 831,586 | +0.35(+1.86%) |
Feb 11, 2008 | 19.23 | 19.36 | 18.68 | 19.02 | 2,234,175 | -0.39(-2.00%) |
Feb 08, 2008 | 20.91 | 20.96 | 18.65 | 19.41 | 3,626,863 | -1.96(-9.17%) |
Feb 07, 2008 | 21.39 | 21.48 | 20.81 | 21.37 | 574,762 | +0.04(+0.18%) |
Feb 06, 2008 | 21.78 | 21.78 | 21.05 | 21.33 | 781,529 | -0.41(-1.87%) |
Feb 05, 2008 | 21.57 | 21.87 | 21.30 | 21.73 | 993,791 | +0.28(+1.31%) |
Feb 04, 2008 | 21.05 | 21.46 | 20.91 | 21.45 | 610,800 | +0.52(+2.50%) |
Feb 01, 2008 | 20.03 | 21.04 | 19.80 | 20.93 | 718,885 | +0.91(+4.52%) |
Jan 31, 2008 | 19.70 | 20.19 | 19.57 | 20.03 | 655,639 | +0.32(+1.65%) |
Jan 30, 2008 | 20.00 | 20.00 | 19.55 | 19.70 | 444,516 | -0.17(-0.88%) |
Jan 29, 2008 | 20.16 | 20.16 | 19.43 | 19.88 | 969,799 | +0.59(+3.06%) |
Jan 28, 2008 | 19.30 | 19.42 | 18.97 | 19.29 | 584,352 | +0.01(+0.05%) |
Jan 25, 2008 | 19.96 | 19.96 | 19.21 | 19.28 | 1,130,271 | -0.60(-3.02%) |
Jan 24, 2008 | 19.38 | 20.54 | 19.38 | 19.88 | 1,112,294 | +0.55(+2.83%) |
Jan 23, 2008 | 18.22 | 19.39 | 18.07 | 19.33 | 1,074,067 | +0.68(+3.66%) |
Jan 22, 2008 | 18.49 | 19.07 | 18.19 | 18.65 | 750,690 | -0.65(-3.36%) |
Jan 21, 2008 | 19.71 | 19.94 | 18.82 | 19.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.71 | 19.94 | 18.82 | 19.30 | 811,646 | -0.22(-1.14%) |
Jan 17, 2008 | 20.21 | 20.25 | 19.41 | 19.52 | 953,394 | -0.63(-3.15%) |
Jan 16, 2008 | 19.99 | 20.35 | 19.99 | 20.15 | 910,163 | -0.04(-0.19%) |
Jan 15, 2008 | 19.85 | 20.51 | 19.85 | 20.19 | 617,557 | -0.02(-0.12%) |
Jan 14, 2008 | 20.06 | 20.30 | 19.67 | 20.21 | 682,708 | +0.01(+0.05%) |
Jan 11, 2008 | 20.42 | 20.57 | 20.00 | 20.21 | 307,260 | -0.24(-1.16%) |
Jan 10, 2008 | 20.38 | 20.73 | 19.93 | 20.44 | 837,629 | +0.00(+0.00%) |
Jan 09, 2008 | 20.77 | 20.77 | 20.12 | 20.44 | 948,592 | -0.19(-0.92%) |
Jan 08, 2008 | 21.87 | 21.87 | 20.58 | 20.63 | 1,467,699 | -1.19(-5.46%) |
Jan 07, 2008 | 22.12 | 22.26 | 21.70 | 21.82 | 1,002,986 | -0.23(-1.03%) |
Jan 04, 2008 | 21.78 | 22.41 | 21.69 | 22.05 | 687,564 | +0.01(+0.07%) |
Jan 03, 2008 | 21.78 | 22.51 | 21.78 | 22.03 | 758,128 | +0.19(+0.86%) |
Jan 02, 2008 | 21.85 | 21.93 | 21.49 | 21.85 | 581,665 | -0.01(-0.07%) |
Jan 01, 2008 | 21.66 | 21.88 | 21.56 | 21.86 | 291,556 | +0.00(+0.00%) |
Dec 31, 2007 | 21.66 | 21.88 | 21.56 | 21.86 | 291,556 | -0.04(-0.18%) |
Dec 28, 2007 | 22.02 | 22.13 | 21.57 | 21.90 | 579,938 | -0.06(-0.29%) |
Dec 27, 2007 | 22.22 | 22.32 | 21.87 | 21.96 | 444,762 | -0.24(-1.09%) |
Dec 26, 2007 | 22.06 | 22.35 | 22.06 | 22.20 | 237,625 | -0.10(-0.43%) |
Dec 24, 2007 | 22.16 | 22.57 | 21.81 | 22.30 | 241,241 | +0.26(+1.16%) |
Dec 21, 2007 | 21.96 | 22.46 | 21.76 | 22.04 | 920,953 | +0.39(+1.79%) |
Dec 20, 2007 | 21.67 | 21.80 | 21.36 | 21.66 | 727,960 | -0.05(-0.22%) |
Dec 19, 2007 | 21.68 | 21.81 | 21.38 | 21.71 | 363,777 | -0.05(-0.22%) |
Dec 18, 2007 | 22.07 | 22.07 | 21.32 | 21.75 | 1,019,857 | -0.10(-0.44%) |
Dec 17, 2007 | 21.55 | 22.19 | 20.96 | 21.85 | 1,029,860 | -0.18(-0.81%) |
Dec 14, 2007 | 22.57 | 22.57 | 21.49 | 22.03 | 1,115,393 | -0.68(-2.98%) |
Dec 13, 2007 | 22.55 | 22.88 | 22.30 | 22.71 | 496,120 | -0.30(-1.30%) |
Dec 12, 2007 | 22.92 | 23.11 | 22.87 | 23.01 | 673,327 | +0.10(+0.42%) |
Dec 11, 2007 | 23.70 | 23.70 | 22.61 | 22.91 | 1,819,591 | -0.76(-3.21%) |
Dec 10, 2007 | 22.96 | 23.78 | 22.95 | 23.67 | 576,706 | +0.72(+3.14%) |
Dec 07, 2007 | 23.35 | 23.35 | 22.75 | 22.95 | 441,427 | -0.34(-1.45%) |
Dec 06, 2007 | 23.23 | 23.38 | 22.99 | 23.29 | 307,669 | +0.00(+0.00%) |
Dec 05, 2007 | 23.58 | 23.58 | 23.02 | 23.29 | 550,088 | -0.05(-0.23%) |
Dec 04, 2007 | 23.40 | 23.59 | 22.96 | 23.34 | 651,145 | -0.05(-0.23%) |
Dec 03, 2007 | 22.75 | 23.62 | 21.71 | 23.39 | 1,290,029 | +0.32(+1.38%) |
Nov 30, 2007 | 24.35 | 24.48 | 22.90 | 23.07 | 630,844 | -0.71(-2.99%) |
Nov 29, 2007 | 23.62 | 24.11 | 23.62 | 23.79 | 357,368 | +0.06(+0.27%) |
Nov 28, 2007 | 23.07 | 24.14 | 23.04 | 23.72 | 709,729 | +0.49(+2.13%) |
Nov 27, 2007 | 24.31 | 24.31 | 22.84 | 23.23 | 905,869 | -1.06(-4.36%) |
Nov 26, 2007 | 24.29 | 24.97 | 24.18 | 24.29 | 476,180 | +0.31(+1.31%) |
Nov 23, 2007 | 23.71 | 23.98 | 23.40 | 23.98 | 242,584 | +0.72(+3.10%) |
Nov 21, 2007 | 22.56 | 23.56 | 22.51 | 23.25 | 837,113 | +0.56(+2.45%) |
Nov 20, 2007 | 23.00 | 23.22 | 22.32 | 22.70 | 668,676 | -0.77(-3.30%) |
Nov 19, 2007 | 22.62 | 24.15 | 22.25 | 23.47 | 2,480,397 | +1.07(+4.77%) |
Nov 16, 2007 | 21.33 | 22.81 | 21.33 | 22.40 | 984,182 | +0.98(+4.59%) |
Nov 15, 2007 | 21.86 | 21.86 | 21.19 | 21.42 | 380,407 | -0.50(-2.30%) |
Nov 14, 2007 | 22.01 | 22.40 | 21.69 | 21.92 | 462,165 | -0.05(-0.22%) |
Nov 13, 2007 | 21.67 | 22.06 | 21.59 | 21.97 | 427,674 | +0.42(+1.95%) |
Nov 12, 2007 | 20.59 | 22.01 | 20.43 | 21.55 | 717,835 | +0.96(+4.65%) |
Nov 09, 2007 | 21.29 | 21.39 | 20.56 | 20.59 | 258,270 | -1.04(-4.81%) |
Nov 08, 2007 | 21.38 | 21.75 | 21.20 | 21.63 | 401,070 | +0.34(+1.61%) |
Nov 07, 2007 | 21.90 | 22.04 | 21.24 | 21.29 | 328,129 | -0.82(-3.70%) |
Nov 06, 2007 | 21.46 | 22.27 | 21.41 | 22.11 | 375,448 | +0.64(+3.00%) |
Nov 05, 2007 | 21.39 | 21.59 | 21.02 | 21.46 | 181,215 | -0.27(-1.25%) |
Nov 02, 2007 | 21.78 | 21.85 | 21.16 | 21.73 | 248,576 | +0.03(+0.16%) |
Nov 01, 2007 | 22.22 | 22.28 | 21.51 | 21.70 | 470,705 | -0.33(-1.49%) |
Oct 31, 2007 | 21.95 | 22.10 | 21.64 | 22.03 | 183,281 | +0.14(+0.64%) |
Oct 30, 2007 | 22.14 | 22.18 | 21.80 | 21.89 | 358,504 | -0.38(-1.70%) |
Oct 29, 2007 | 20.96 | 22.31 | 20.96 | 22.27 | 498,600 | +1.48(+7.10%) |
Oct 26, 2007 | 21.01 | 21.44 | 20.66 | 20.79 | 256,015 | -0.03(-0.16%) |
Oct 25, 2007 | 21.39 | 21.49 | 20.64 | 20.82 | 294,035 | -0.36(-1.71%) |
Oct 24, 2007 | 20.87 | 21.31 | 20.40 | 21.19 | 584,765 | +0.42(+2.03%) |
Oct 23, 2007 | 21.39 | 21.39 | 20.53 | 20.77 | 507,898 | -0.20(-0.95%) |
Oct 22, 2007 | 20.34 | 21.36 | 19.91 | 20.96 | 728,993 | +0.11(+0.51%) |
Oct 19, 2007 | 21.68 | 21.82 | 20.77 | 20.86 | 498,806 | -0.89(-4.09%) |
Oct 18, 2007 | 21.85 | 21.95 | 21.69 | 21.75 | 319,244 | -0.15(-0.69%) |
Oct 17, 2007 | 21.78 | 22.05 | 21.66 | 21.90 | 383,920 | +0.28(+1.28%) |
Oct 16, 2007 | 21.54 | 21.95 | 21.42 | 21.62 | 297,961 | -0.10(-0.45%) |
Oct 15, 2007 | 22.02 | 22.12 | 21.29 | 21.72 | 274,199 | -0.41(-1.86%) |
Oct 12, 2007 | 21.71 | 22.16 | 20.84 | 22.13 | 570,301 | +0.55(+2.56%) |
Oct 11, 2007 | 22.81 | 23.35 | 20.81 | 21.58 | 1,323,884 | -0.98(-4.33%) |
Oct 10, 2007 | 22.49 | 22.80 | 22.26 | 22.56 | 308,913 | +0.16(+0.73%) |
Oct 09, 2007 | 22.55 | 22.82 | 22.30 | 22.39 | 244,237 | -0.06(-0.28%) |
Oct 08, 2007 | 22.54 | 22.67 | 22.26 | 22.46 | 259,735 | +0.10(+0.43%) |
Oct 05, 2007 | 21.90 | 22.58 | 21.84 | 22.36 | 808,959 | +0.71(+3.26%) |
Oct 04, 2007 | 22.03 | 22.24 | 21.55 | 21.65 | 426,486 | -0.38(-1.71%) |
Oct 03, 2007 | 22.27 | 22.37 | 21.94 | 22.03 | 286,390 | -0.36(-1.62%) |
Oct 02, 2007 | 22.43 | 22.64 | 22.17 | 22.39 | 289,696 | +0.05(+0.22%) |
Oct 01, 2007 | 22.29 | 22.56 | 21.92 | 22.34 | 599,436 | +0.22(+1.01%) |
Sep 28, 2007 | 22.55 | 22.85 | 22.08 | 22.12 | 365,530 | -0.58(-2.54%) |
Sep 27, 2007 | 22.75 | 22.89 | 22.41 | 22.70 | 672,583 | -0.05(-0.21%) |
Sep 26, 2007 | 22.47 | 22.96 | 22.36 | 22.75 | 960,627 | +0.53(+2.40%) |
Sep 25, 2007 | 21.20 | 22.64 | 21.16 | 22.21 | 1,634,863 | +1.07(+5.06%) |
Sep 24, 2007 | 20.37 | 21.27 | 20.37 | 21.14 | 1,591,471 | +0.87(+4.30%) |
Sep 21, 2007 | 20.16 | 20.44 | 19.78 | 20.27 | 597,369 | +0.27(+1.35%) |
Sep 20, 2007 | 19.84 | 20.25 | 19.80 | 20.00 | 407,269 | +0.22(+1.13%) |
Sep 19, 2007 | 19.36 | 20.25 | 19.27 | 19.78 | 407,682 | +0.43(+2.20%) |
Sep 18, 2007 | 18.96 | 19.46 | 18.88 | 19.35 | 350,239 | +0.54(+2.88%) |
Sep 17, 2007 | 19.04 | 19.08 | 18.72 | 18.81 | 192,373 | -0.27(-1.42%) |
Sep 14, 2007 | 18.83 | 19.30 | 18.78 | 19.08 | 120,052 | +0.11(+0.56%) |
Sep 13, 2007 | 19.14 | 19.23 | 18.73 | 18.98 | 191,546 | -0.13(-0.66%) |
Sep 12, 2007 | 19.29 | 19.34 | 19.00 | 19.10 | 160,758 | -0.26(-1.33%) |
Sep 11, 2007 | 19.21 | 19.41 | 19.15 | 19.36 | 160,138 | +0.18(+0.96%) |
Sep 10, 2007 | 19.14 | 19.36 | 18.98 | 19.17 | 140,922 | +0.11(+0.58%) |
Sep 07, 2007 | 19.67 | 19.67 | 18.90 | 19.06 | 145,881 | -0.80(-4.04%) |
Sep 06, 2007 | 20.00 | 20.15 | 19.83 | 19.87 | 143,195 | -0.00(-0.02%) |
Sep 05, 2007 | 19.67 | 20.01 | 19.62 | 19.87 | 215,722 | +0.12(+0.59%) |
Sep 04, 2007 | 19.66 | 19.82 | 19.55 | 19.75 | 197,539 | +0.08(+0.42%) |
Aug 31, 2007 | 19.21 | 19.72 | 19.15 | 19.67 | 308,499 | +0.71(+3.73%) |
Aug 30, 2007 | 18.91 | 19.01 | 18.78 | 18.97 | 324,203 | +0.07(+0.36%) |
Aug 29, 2007 | 18.70 | 18.90 | 18.59 | 18.90 | 353,752 | +0.19(+1.03%) |
Aug 28, 2007 | 19.08 | 19.09 | 18.61 | 18.70 | 260,974 | -0.43(-2.23%) |
Aug 27, 2007 | 19.09 | 19.24 | 18.98 | 19.13 | 182,868 | +0.01(+0.08%) |
Aug 24, 2007 | 18.97 | 19.12 | 18.78 | 19.12 | 143,195 | +0.10(+0.53%) |
Aug 23, 2007 | 19.33 | 19.35 | 18.99 | 19.01 | 98,149 | -0.25(-1.31%) |
Aug 22, 2007 | 18.68 | 19.36 | 18.68 | 19.27 | 195,266 | +0.68(+3.64%) |
Aug 21, 2007 | 18.85 | 19.04 | 18.10 | 18.59 | 104,761 | -0.21(-1.13%) |
Aug 20, 2007 | 18.41 | 19.17 | 18.32 | 18.80 | 357,471 | +0.49(+2.70%) |
Aug 17, 2007 | 18.58 | 19.12 | 18.21 | 18.31 | 460,993 | +0.45(+2.52%) |
Aug 16, 2007 | 17.98 | 18.05 | 17.13 | 17.86 | 864,543 | -0.26(-1.42%) |
Aug 15, 2007 | 18.57 | 18.62 | 17.88 | 18.11 | 431,238 | -0.50(-2.68%) |
Aug 14, 2007 | 18.63 | 19.27 | 18.53 | 18.61 | 660,598 | -0.02(-0.10%) |
Aug 13, 2007 | 18.68 | 18.80 | 18.53 | 18.63 | 523,809 | +0.24(+1.32%) |
Aug 10, 2007 | 18.49 | 18.70 | 18.00 | 18.39 | 621,752 | -0.22(-1.20%) |
Aug 09, 2007 | 18.92 | 19.07 | 18.52 | 18.61 | 1,014,970 | -0.72(-3.73%) |
Aug 08, 2007 | 18.90 | 20.04 | 18.87 | 19.33 | 868,676 | +0.58(+3.07%) |
Aug 07, 2007 | 18.77 | 19.17 | 18.63 | 18.76 | 473,391 | -0.01(-0.08%) |
Aug 06, 2007 | 20.33 | 20.81 | 16.65 | 18.77 | 2,586,398 | -1.31(-6.53%) |
Aug 03, 2007 | 20.18 | 20.45 | 20.08 | 20.08 | 294,449 | -0.36(-1.78%) |
Aug 02, 2007 | 20.21 | 21.02 | 20.21 | 20.45 | 383,506 | +0.27(+1.34%) |
Aug 01, 2007 | 19.99 | 20.57 | 19.80 | 20.18 | 530,214 | +0.24(+1.19%) |
Jul 31, 2007 | 20.08 | 20.36 | 19.89 | 19.94 | 249,403 | -0.03(-0.17%) |
Jul 30, 2007 | 19.55 | 20.03 | 19.46 | 19.97 | 202,498 | +0.42(+2.15%) |
Jul 27, 2007 | 19.58 | 20.18 | 19.55 | 19.55 | 269,653 | -0.04(-0.22%) |
Jul 26, 2007 | 19.60 | 19.73 | 19.30 | 19.60 | 254,775 | -0.28(-1.41%) |
Jul 25, 2007 | 19.89 | 19.97 | 19.72 | 19.88 | 270,893 | +0.08(+0.39%) |
Jul 24, 2007 | 20.48 | 20.67 | 19.76 | 19.80 | 157,452 | -0.68(-3.33%) |
Jul 23, 2007 | 20.37 | 20.49 | 20.33 | 20.48 | 141,748 | +0.03(+0.14%) |
Jul 20, 2007 | 20.57 | 20.62 | 20.36 | 20.45 | 258,495 | -0.16(-0.80%) |
Jul 19, 2007 | 20.86 | 20.87 | 20.57 | 20.62 | 322,757 | -0.19(-0.91%) |
Jul 18, 2007 | 21.11 | 21.13 | 20.69 | 20.81 | 255,602 | -0.34(-1.60%) |
Jul 17, 2007 | 21.15 | 21.24 | 21.10 | 21.14 | 506,039 | +0.10(+0.46%) |
Jul 16, 2007 | 21.00 | 21.06 | 20.49 | 21.05 | 263,041 | +0.00(+0.00%) |
Jul 13, 2007 | 20.81 | 21.11 | 20.67 | 21.05 | 135,549 | +0.19(+0.93%) |
Jul 12, 2007 | 20.83 | 20.91 | 20.74 | 20.85 | 207,664 | +0.06(+0.30%) |
Jul 11, 2007 | 20.59 | 20.81 | 20.57 | 20.79 | 159,519 | +0.18(+0.89%) |
Jul 10, 2007 | 20.79 | 20.88 | 20.35 | 20.61 | 309,533 | -0.19(-0.93%) |
Jul 09, 2007 | 20.86 | 20.86 | 20.57 | 20.80 | 213,862 | -0.01(-0.05%) |
Jul 06, 2007 | 20.66 | 20.86 | 20.39 | 20.81 | 269,446 | +0.23(+1.11%) |
Jul 05, 2007 | 20.02 | 20.58 | 20.02 | 20.58 | 140,509 | +0.55(+2.73%) |
Jul 03, 2007 | 20.18 | 20.49 | 19.83 | 20.04 | 186,174 | -0.13(-0.62%) |
Jul 02, 2007 | 19.65 | 20.72 | 19.63 | 20.16 | 417,394 | +0.58(+2.97%) |
Jun 29, 2007 | 19.13 | 19.69 | 19.07 | 19.58 | 181,215 | +0.45(+2.38%) |
Jun 28, 2007 | 19.75 | 19.75 | 19.09 | 19.13 | 247,750 | -0.62(-3.14%) |
Jun 27, 2007 | 19.68 | 19.78 | 19.45 | 19.75 | 707,297 | +0.01(+0.07%) |
Jun 26, 2007 | 19.62 | 19.78 | 19.22 | 19.73 | 326,063 | +0.23(+1.17%) |
Jun 25, 2007 | 19.89 | 19.95 | 19.40 | 19.50 | 217,788 | -0.49(-2.47%) |
Jun 22, 2007 | 20.23 | 20.28 | 19.66 | 20.00 | 434,338 | -0.20(-1.01%) |
Jun 21, 2007 | 20.05 | 20.51 | 20.05 | 20.20 | 426,899 | +0.15(+0.75%) |
Jun 20, 2007 | 20.65 | 21.10 | 20.00 | 20.05 | 798,008 | -0.47(-2.31%) |
Jun 19, 2007 | 19.70 | 20.53 | 19.69 | 20.52 | 583,938 | +0.83(+4.23%) |
Jun 18, 2007 | 19.69 | 19.80 | 19.57 | 19.69 | 431,651 | +0.06(+0.32%) |
Jun 15, 2007 | 19.41 | 19.72 | 19.41 | 19.63 | 663,698 | +0.49(+2.55%) |
Jun 14, 2007 | 19.16 | 19.35 | 19.00 | 19.14 | 500,460 | +0.04(+0.20%) |
Jun 13, 2007 | 18.54 | 19.28 | 18.54 | 19.10 | 347,759 | +0.59(+3.19%) |
Jun 12, 2007 | 18.46 | 18.65 | 18.43 | 18.51 | 352,099 | +0.05(+0.26%) |
Jun 11, 2007 | 18.47 | 18.48 | 18.34 | 18.46 | 220,061 | -0.07(-0.39%) |
Jun 08, 2007 | 18.36 | 18.66 | 18.32 | 18.54 | 318,418 | +0.17(+0.95%) |
Jun 07, 2007 | 18.44 | 18.44 | 18.08 | 18.36 | 365,530 | -0.13(-0.68%) |
Jun 06, 2007 | 18.60 | 18.60 | 18.29 | 18.49 | 438,057 | -0.21(-1.11%) |
Jun 05, 2007 | 18.19 | 18.78 | 18.13 | 18.70 | 609,767 | +0.45(+2.47%) |
Jun 04, 2007 | 18.17 | 18.25 | 17.94 | 18.25 | 543,025 | +0.05(+0.27%) |
Jun 01, 2007 | 17.98 | 18.20 | 17.93 | 18.20 | 434,751 | +0.31(+1.76%) |
May 31, 2007 | 17.59 | 17.95 | 17.52 | 17.88 | 708,330 | +0.52(+2.98%) |
May 30, 2007 | 17.18 | 17.39 | 17.00 | 17.36 | 571,747 | +0.10(+0.59%) |
May 29, 2007 | 16.91 | 17.34 | 16.91 | 17.26 | 333,915 | +0.30(+1.80%) |
May 25, 2007 | 16.91 | 17.05 | 16.58 | 16.96 | 680,228 | +0.12(+0.69%) |
May 24, 2007 | 17.20 | 17.28 | 16.75 | 16.84 | 1,238,752 | -0.39(-2.25%) |
May 23, 2007 | 17.18 | 17.29 | 17.13 | 17.23 | 1,567,088 | +0.10(+0.57%) |
May 22, 2007 | 17.42 | 17.52 | 17.10 | 17.13 | 5,181,269 | -0.05(-0.28%) |
May 21, 2007 | 17.33 | 17.33 | 16.94 | 17.18 | 597,989 | -0.27(-1.53%) |
May 18, 2007 | 17.37 | 17.48 | 17.21 | 17.45 | 190,100 | +0.07(+0.42%) |
May 17, 2007 | 17.99 | 17.99 | 17.32 | 17.37 | 231,633 | -0.68(-3.75%) |
May 16, 2007 | 18.25 | 18.31 | 17.98 | 18.05 | 210,970 | -0.19(-1.06%) |
May 15, 2007 | 18.05 | 18.38 | 18.00 | 18.25 | 152,906 | +0.21(+1.18%) |
May 14, 2007 | 17.66 | 18.09 | 17.59 | 18.03 | 206,630 | +0.34(+1.94%) |
May 11, 2007 | 17.66 | 17.80 | 17.55 | 17.69 | 52,690 | +0.10(+0.58%) |
May 10, 2007 | 18.05 | 18.05 | 17.59 | 17.59 | 99,182 | -0.51(-2.83%) |
May 09, 2007 | 18.08 | 18.11 | 17.89 | 18.10 | 79,139 | -0.02(-0.13%) |
May 08, 2007 | 18.05 | 18.13 | 17.77 | 18.12 | 101,042 | +0.03(+0.19%) |
May 07, 2007 | 18.17 | 18.26 | 17.90 | 18.09 | 68,808 | -0.09(-0.48%) |
May 04, 2007 | 17.88 | 18.19 | 17.84 | 18.18 | 114,060 | +0.37(+2.09%) |
May 03, 2007 | 18.32 | 18.35 | 17.79 | 17.80 | 138,029 | -0.49(-2.67%) |
May 02, 2007 | 18.22 | 18.50 | 18.11 | 18.29 | 229,566 | +0.07(+0.37%) |