Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.72 | 15.05 | 14.56 | 14.68 | 1,856,287 | +0.26(+1.80%) |
Apr 29, 2008 | 14.37 | 14.58 | 14.33 | 14.42 | 992,703 | -0.08(-0.55%) |
Apr 28, 2008 | 14.48 | 14.64 | 14.48 | 14.50 | 826,575 | +0.13(+0.87%) |
Apr 25, 2008 | 14.09 | 14.40 | 14.09 | 14.37 | 597,741 | +0.53(+3.81%) |
Apr 24, 2008 | 13.77 | 13.92 | 13.64 | 13.84 | 996,578 | +0.12(+0.91%) |
Apr 23, 2008 | 14.96 | 15.68 | 13.62 | 13.72 | 1,107,074 | +0.04(+0.33%) |
Apr 22, 2008 | 13.79 | 14.00 | 13.59 | 13.68 | 1,454,296 | -0.38(-2.73%) |
Apr 21, 2008 | 13.91 | 14.12 | 13.89 | 14.06 | 911,291 | -0.04(-0.32%) |
Apr 18, 2008 | 14.19 | 14.20 | 13.98 | 14.10 | 1,092,264 | +0.06(+0.45%) |
Apr 17, 2008 | 14.09 | 14.14 | 13.91 | 14.04 | 960,269 | -0.16(-1.13%) |
Apr 16, 2008 | 13.49 | 14.27 | 13.49 | 14.20 | 2,261,564 | +0.27(+1.92%) |
Apr 15, 2008 | 14.26 | 14.33 | 13.90 | 13.93 | 1,752,937 | -0.46(-3.17%) |
Apr 14, 2008 | 14.55 | 14.59 | 14.25 | 14.39 | 1,005,433 | -0.01(-0.06%) |
Apr 11, 2008 | 14.33 | 14.42 | 14.22 | 14.40 | 1,124,367 | +0.07(+0.50%) |
Apr 10, 2008 | 14.11 | 14.37 | 14.03 | 14.33 | 1,915,116 | +0.39(+2.82%) |
Apr 09, 2008 | 14.18 | 14.26 | 13.91 | 13.93 | 1,440,620 | -0.21(-1.45%) |
Apr 08, 2008 | 14.36 | 14.51 | 14.09 | 14.14 | 1,602,570 | -0.46(-3.18%) |
Apr 07, 2008 | 15.21 | 15.21 | 14.51 | 14.60 | 1,327,622 | -0.12(-0.79%) |
Apr 04, 2008 | 14.76 | 14.86 | 14.61 | 14.72 | 1,039,935 | -0.11(-0.72%) |
Apr 03, 2008 | 14.68 | 14.88 | 14.58 | 14.83 | 1,004,026 | +0.20(+1.34%) |
Apr 02, 2008 | 14.43 | 14.74 | 14.43 | 14.63 | 1,256,943 | +0.60(+4.27%) |
Apr 01, 2008 | 13.62 | 14.10 | 13.59 | 14.03 | 1,794,881 | +0.60(+4.46%) |
Mar 31, 2008 | 13.13 | 13.65 | 12.62 | 13.43 | 868,302 | +0.13(+1.01%) |
Mar 28, 2008 | 13.54 | 13.54 | 13.25 | 13.30 | 698,712 | -0.28(-2.04%) |
Mar 27, 2008 | 13.58 | 13.69 | 13.48 | 13.58 | 2,142,839 | +0.02(+0.13%) |
Mar 26, 2008 | 13.93 | 13.97 | 13.40 | 13.56 | 1,504,168 | -0.40(-2.88%) |
Mar 25, 2008 | 13.56 | 14.05 | 13.56 | 13.96 | 1,899,708 | +0.58(+4.34%) |
Mar 24, 2008 | 13.24 | 13.47 | 13.24 | 13.38 | 1,861,284 | +0.65(+5.12%) |
Mar 21, 2008 | 12.47 | 12.84 | 12.47 | 12.73 | 1,212,426 | +0.00(+0.00%) |
Mar 20, 2008 | 12.47 | 12.84 | 12.47 | 12.73 | 1,212,426 | +0.23(+1.86%) |
Mar 19, 2008 | 12.72 | 12.95 | 12.43 | 12.50 | 1,986,957 | -0.38(-2.91%) |
Mar 18, 2008 | 12.79 | 12.87 | 12.53 | 12.87 | 1,859,117 | +0.20(+1.55%) |
Mar 17, 2008 | 12.64 | 12.79 | 12.30 | 12.67 | 3,210,346 | -0.36(-2.74%) |
Mar 14, 2008 | 13.31 | 13.31 | 12.84 | 13.03 | 2,128,810 | -0.45(-3.31%) |
Mar 13, 2008 | 13.29 | 13.55 | 13.13 | 13.48 | 1,449,954 | -0.41(-2.96%) |
Mar 12, 2008 | 13.97 | 14.14 | 13.87 | 13.89 | 1,238,025 | -0.34(-2.39%) |
Mar 11, 2008 | 13.61 | 14.24 | 13.61 | 14.23 | 1,396,067 | +0.79(+5.85%) |
Mar 10, 2008 | 13.59 | 13.69 | 13.35 | 13.44 | 1,992,923 | -0.25(-1.83%) |
Mar 07, 2008 | 13.85 | 13.93 | 13.63 | 13.69 | 2,306,100 | -0.52(-3.65%) |
Mar 06, 2008 | 14.65 | 14.65 | 14.14 | 14.21 | 2,342,089 | -0.68(-4.56%) |
Mar 05, 2008 | 14.80 | 14.91 | 14.66 | 14.89 | 1,128,603 | +0.01(+0.06%) |
Mar 04, 2008 | 14.96 | 15.09 | 14.66 | 14.88 | 1,257,928 | -0.35(-2.29%) |
Mar 03, 2008 | 15.33 | 15.41 | 14.99 | 15.23 | 1,426,407 | -0.23(-1.50%) |
Feb 29, 2008 | 15.80 | 15.83 | 15.40 | 15.46 | 1,044,591 | -0.55(-3.46%) |
Feb 28, 2008 | 16.16 | 16.16 | 15.94 | 16.02 | 835,432 | -0.39(-2.40%) |
Feb 27, 2008 | 16.51 | 16.52 | 16.22 | 16.41 | 999,500 | -0.13(-0.81%) |
Feb 26, 2008 | 16.18 | 16.56 | 16.09 | 16.54 | 1,113,308 | +0.22(+1.37%) |
Feb 25, 2008 | 15.99 | 16.51 | 15.90 | 16.32 | 1,530,969 | +0.42(+2.64%) |
Feb 22, 2008 | 15.85 | 15.97 | 15.43 | 15.90 | 1,474,532 | +0.00(+0.00%) |
Feb 21, 2008 | 16.07 | 16.22 | 15.83 | 15.90 | 1,344,639 | -0.37(-2.25%) |
Feb 20, 2008 | 16.26 | 16.41 | 16.00 | 16.27 | 1,359,036 | -0.12(-0.71%) |
Feb 19, 2008 | 16.52 | 16.79 | 16.31 | 16.38 | 1,076,164 | -0.15(-0.92%) |
Feb 18, 2008 | 16.36 | 16.54 | 16.30 | 16.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.36 | 16.54 | 16.30 | 16.53 | 1,276,065 | +0.13(+0.76%) |
Feb 14, 2008 | 16.66 | 16.76 | 16.30 | 16.41 | 2,431,753 | -0.16(-0.97%) |
Feb 13, 2008 | 16.65 | 16.70 | 16.27 | 16.57 | 1,515,586 | -0.21(-1.28%) |
Feb 12, 2008 | 16.80 | 16.86 | 16.62 | 16.78 | 2,174,795 | -0.08(-0.48%) |
Feb 11, 2008 | 16.75 | 16.95 | 16.67 | 16.86 | 2,119,488 | +0.38(+2.33%) |
Feb 08, 2008 | 16.30 | 16.48 | 16.19 | 16.48 | 1,310,435 | +0.04(+0.27%) |
Feb 07, 2008 | 16.12 | 16.44 | 16.01 | 16.44 | 1,609,261 | +0.06(+0.38%) |
Feb 06, 2008 | 16.62 | 16.86 | 16.21 | 16.37 | 1,473,470 | -0.20(-1.19%) |
Feb 05, 2008 | 17.27 | 17.27 | 16.57 | 16.57 | 1,922,486 | -0.67(-3.89%) |
Feb 04, 2008 | 17.51 | 17.64 | 17.22 | 17.24 | 1,462,779 | -0.42(-2.38%) |
Feb 01, 2008 | 17.94 | 18.14 | 17.37 | 17.66 | 1,649,659 | -0.32(-1.79%) |
Jan 31, 2008 | 17.44 | 18.21 | 17.26 | 17.98 | 816,584 | +0.21(+1.21%) |
Jan 30, 2008 | 17.65 | 18.13 | 17.51 | 17.77 | 835,297 | +0.04(+0.20%) |
Jan 29, 2008 | 17.43 | 17.78 | 17.43 | 17.73 | 668,450 | +0.30(+1.74%) |
Jan 28, 2008 | 17.61 | 17.62 | 17.16 | 17.43 | 781,854 | -0.10(-0.56%) |
Jan 25, 2008 | 18.04 | 18.06 | 17.42 | 17.52 | 984,617 | -0.43(-2.39%) |
Jan 24, 2008 | 18.04 | 18.04 | 17.59 | 17.95 | 1,235,638 | -0.23(-1.28%) |
Jan 23, 2008 | 17.42 | 18.24 | 17.16 | 18.19 | 1,650,564 | +0.04(+0.20%) |
Jan 22, 2008 | 17.09 | 18.69 | 17.03 | 18.15 | 1,910,218 | +0.08(+0.44%) |
Jan 21, 2008 | 18.22 | 19.64 | 17.85 | 18.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.22 | 19.64 | 17.85 | 18.07 | 2,643,127 | +0.41(+2.33%) |
Jan 17, 2008 | 18.31 | 18.40 | 17.60 | 17.66 | 1,469,216 | +0.06(+0.36%) |
Jan 16, 2008 | 17.42 | 18.03 | 17.42 | 17.60 | 1,476,390 | -0.02(-0.10%) |
Jan 15, 2008 | 17.87 | 17.94 | 17.49 | 17.61 | 1,018,119 | -0.52(-2.86%) |
Jan 14, 2008 | 17.92 | 18.44 | 17.82 | 18.13 | 732,203 | +0.36(+2.01%) |
Jan 11, 2008 | 18.10 | 18.10 | 17.77 | 17.77 | 1,074,294 | -0.68(-3.68%) |
Jan 10, 2008 | 18.09 | 18.53 | 17.86 | 18.45 | 1,709,359 | +0.12(+0.63%) |
Jan 09, 2008 | 17.91 | 18.36 | 17.91 | 18.34 | 1,248,877 | +0.44(+2.45%) |
Jan 08, 2008 | 18.36 | 18.37 | 17.87 | 17.90 | 1,011,114 | -0.47(-2.58%) |
Jan 07, 2008 | 18.06 | 18.43 | 18.06 | 18.37 | 1,079,204 | +0.72(+4.10%) |
Jan 04, 2008 | 18.26 | 18.27 | 17.40 | 17.65 | 1,976,067 | -0.75(-4.08%) |
Jan 03, 2008 | 18.27 | 18.55 | 18.05 | 18.40 | 1,104,688 | +0.35(+1.93%) |
Jan 02, 2008 | 18.47 | 18.61 | 17.92 | 18.05 | 1,235,263 | -0.57(-3.07%) |
Jan 01, 2008 | 18.66 | 18.94 | 18.59 | 18.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.66 | 18.94 | 18.59 | 18.62 | 598,925 | -0.26(-1.37%) |
Dec 28, 2007 | 18.94 | 18.97 | 18.74 | 18.88 | 788,612 | +0.04(+0.19%) |
Dec 27, 2007 | 19.12 | 19.24 | 18.78 | 18.85 | 819,632 | -0.74(-3.78%) |
Dec 26, 2007 | 19.73 | 19.80 | 19.47 | 19.59 | 879,745 | -0.95(-4.61%) |
Dec 24, 2007 | 20.16 | 20.62 | 20.16 | 20.54 | 305,464 | +0.28(+1.37%) |
Dec 21, 2007 | 20.04 | 20.26 | 19.95 | 20.26 | 989,644 | +0.64(+3.28%) |
Dec 20, 2007 | 19.16 | 19.72 | 19.16 | 19.61 | 1,021,928 | +0.58(+3.05%) |
Dec 19, 2007 | 19.61 | 19.65 | 19.03 | 19.03 | 2,508,648 | -0.10(-0.51%) |
Dec 18, 2007 | 18.91 | 19.26 | 18.87 | 19.13 | 1,632,642 | +0.47(+2.54%) |
Dec 17, 2007 | 19.01 | 19.37 | 18.63 | 18.66 | 1,452,450 | -0.60(-3.11%) |
Dec 14, 2007 | 19.20 | 19.55 | 17.86 | 19.26 | 659,640 | -0.32(-1.64%) |
Dec 13, 2007 | 20.04 | 20.04 | 19.26 | 19.58 | 1,127,388 | -0.41(-2.06%) |
Dec 12, 2007 | 20.36 | 20.40 | 19.66 | 19.99 | 1,155,321 | +0.21(+1.04%) |
Dec 11, 2007 | 20.26 | 20.46 | 19.74 | 19.78 | 1,215,956 | -0.31(-1.56%) |
Dec 10, 2007 | 20.12 | 20.29 | 20.06 | 20.10 | 1,095,033 | +0.16(+0.81%) |
Dec 07, 2007 | 19.92 | 20.30 | 19.92 | 19.94 | 1,046,284 | +0.19(+0.95%) |
Dec 06, 2007 | 19.21 | 19.82 | 19.08 | 19.75 | 1,437,280 | +0.67(+3.51%) |
Dec 05, 2007 | 19.16 | 19.20 | 18.95 | 19.08 | 820,631 | +0.41(+2.20%) |
Dec 04, 2007 | 18.52 | 18.81 | 18.52 | 18.67 | 468,980 | -0.13(-0.71%) |
Dec 03, 2007 | 18.75 | 18.81 | 18.53 | 18.80 | 1,126,269 | -0.03(-0.14%) |
Nov 30, 2007 | 18.86 | 19.07 | 18.55 | 18.83 | 1,413,825 | +0.02(+0.10%) |
Nov 29, 2007 | 18.68 | 18.89 | 18.59 | 18.81 | 1,292,639 | -0.19(-0.99%) |
Nov 28, 2007 | 19.20 | 19.20 | 18.40 | 19.00 | 2,223,743 | +0.71(+3.91%) |
Nov 27, 2007 | 17.89 | 18.62 | 17.89 | 18.28 | 1,243,477 | +0.34(+1.89%) |
Nov 26, 2007 | 18.04 | 18.52 | 17.87 | 17.94 | 1,188,865 | -0.25(-1.37%) |
Nov 23, 2007 | 17.61 | 18.42 | 17.61 | 18.19 | 622,135 | +0.55(+3.14%) |
Nov 21, 2007 | 18.81 | 18.81 | 17.29 | 17.64 | 2,315,401 | -1.14(-6.09%) |
Nov 20, 2007 | 18.65 | 18.95 | 18.46 | 18.78 | 1,040,063 | -0.04(-0.24%) |
Nov 19, 2007 | 19.51 | 19.51 | 18.67 | 18.83 | 1,012,212 | -0.98(-4.96%) |
Nov 16, 2007 | 19.85 | 19.85 | 19.45 | 19.81 | 1,257,480 | +0.09(+0.45%) |
Nov 15, 2007 | 19.75 | 20.29 | 19.72 | 19.72 | 1,858,008 | +0.88(+4.64%) |
Nov 14, 2007 | 18.60 | 19.20 | 18.60 | 18.85 | 1,167,692 | +0.20(+1.05%) |
Nov 13, 2007 | 17.94 | 18.81 | 17.94 | 18.65 | 1,131,083 | +0.70(+3.88%) |
Nov 12, 2007 | 18.30 | 18.45 | 17.94 | 17.95 | 1,638,800 | -0.15(-0.84%) |
Nov 09, 2007 | 17.95 | 18.49 | 17.95 | 18.11 | 1,732,506 | +0.13(+0.70%) |
Nov 08, 2007 | 18.26 | 18.66 | 17.75 | 17.98 | 1,761,597 | -0.40(-2.19%) |
Nov 07, 2007 | 18.86 | 18.86 | 18.33 | 18.38 | 1,029,316 | -0.52(-2.74%) |
Nov 06, 2007 | 18.88 | 18.98 | 18.65 | 18.90 | 877,304 | +0.28(+1.49%) |
Nov 05, 2007 | 18.71 | 19.00 | 18.41 | 18.62 | 1,134,162 | -0.47(-2.48%) |
Nov 02, 2007 | 18.95 | 19.11 | 18.62 | 19.10 | 1,162,430 | -0.13(-0.70%) |
Nov 01, 2007 | 19.44 | 19.60 | 19.15 | 19.23 | 1,226,351 | -0.64(-3.24%) |
Oct 31, 2007 | 19.78 | 19.92 | 19.47 | 19.87 | 920,943 | +0.16(+0.82%) |
Oct 30, 2007 | 19.84 | 19.84 | 19.51 | 19.71 | 698,152 | -0.34(-1.69%) |
Oct 29, 2007 | 19.92 | 20.28 | 19.73 | 20.05 | 781,335 | +0.37(+1.86%) |
Oct 26, 2007 | 19.53 | 19.89 | 19.49 | 19.69 | 1,211,579 | +0.55(+2.89%) |
Oct 25, 2007 | 19.11 | 19.35 | 18.93 | 19.13 | 1,064,134 | +0.03(+0.14%) |
Oct 24, 2007 | 19.03 | 19.12 | 18.66 | 19.11 | 937,065 | -0.22(-1.16%) |
Oct 23, 2007 | 19.21 | 19.35 | 18.91 | 19.33 | 1,200,607 | +0.05(+0.28%) |
Oct 22, 2007 | 19.11 | 19.47 | 18.98 | 19.28 | 646,653 | +0.21(+1.08%) |
Oct 19, 2007 | 19.61 | 19.61 | 19.06 | 19.07 | 879,520 | -0.57(-2.91%) |
Oct 18, 2007 | 19.64 | 19.75 | 19.32 | 19.64 | 1,665,943 | -0.04(-0.23%) |
Oct 17, 2007 | 19.73 | 19.78 | 19.56 | 19.69 | 1,030,883 | +0.29(+1.47%) |
Oct 16, 2007 | 19.70 | 19.70 | 19.26 | 19.40 | 1,371,227 | -0.54(-2.69%) |
Oct 15, 2007 | 20.22 | 20.23 | 19.75 | 19.94 | 1,130,411 | -0.42(-2.06%) |
Oct 12, 2007 | 20.26 | 20.48 | 20.22 | 20.36 | 854,330 | -0.07(-0.35%) |
Oct 11, 2007 | 20.53 | 20.61 | 20.27 | 20.43 | 1,422,054 | -0.24(-1.17%) |
Oct 10, 2007 | 20.54 | 20.79 | 20.42 | 20.67 | 1,083,838 | +0.04(+0.22%) |
Oct 09, 2007 | 20.87 | 20.87 | 20.32 | 20.62 | 1,046,109 | -0.31(-1.49%) |
Oct 08, 2007 | 20.97 | 21.00 | 20.55 | 20.94 | 709,795 | -0.38(-1.80%) |
Oct 05, 2007 | 21.14 | 21.77 | 21.08 | 21.32 | 959,679 | +0.29(+1.36%) |
Oct 04, 2007 | 21.01 | 21.07 | 20.70 | 21.04 | 576,345 | +0.19(+0.90%) |
Oct 03, 2007 | 21.04 | 21.21 | 20.85 | 20.85 | 690,091 | -0.39(-1.85%) |
Oct 02, 2007 | 21.19 | 21.34 | 20.96 | 21.24 | 725,357 | +0.25(+1.19%) |
Oct 01, 2007 | 20.71 | 21.10 | 20.56 | 20.99 | 912,770 | +0.31(+1.51%) |
Sep 28, 2007 | 20.90 | 20.92 | 20.57 | 20.68 | 671,507 | -0.13(-0.64%) |
Sep 27, 2007 | 20.63 | 20.81 | 20.45 | 20.81 | 568,286 | +0.34(+1.66%) |
Sep 26, 2007 | 20.41 | 20.68 | 20.28 | 20.47 | 923,630 | +0.13(+0.66%) |
Sep 25, 2007 | 20.23 | 20.40 | 20.15 | 20.34 | 552,610 | -0.04(-0.18%) |
Sep 24, 2007 | 20.20 | 20.42 | 20.07 | 20.37 | 751,219 | +0.23(+1.15%) |
Sep 21, 2007 | 20.44 | 20.44 | 20.03 | 20.14 | 657,065 | -0.14(-0.70%) |
Sep 20, 2007 | 20.01 | 20.41 | 19.96 | 20.28 | 1,002,558 | -0.04(-0.18%) |
Sep 19, 2007 | 20.19 | 20.75 | 20.01 | 20.32 | 1,297,448 | -0.32(-1.56%) |
Sep 18, 2007 | 19.84 | 20.64 | 19.62 | 20.64 | 990,691 | +0.88(+4.43%) |
Sep 17, 2007 | 19.69 | 19.79 | 19.52 | 19.77 | 394,306 | -0.05(-0.27%) |
Sep 14, 2007 | 19.74 | 19.83 | 19.63 | 19.82 | 434,833 | +0.08(+0.41%) |
Sep 13, 2007 | 19.96 | 20.02 | 19.60 | 19.74 | 815,593 | +0.08(+0.41%) |
Sep 12, 2007 | 19.77 | 19.95 | 19.59 | 19.66 | 568,172 | -0.38(-1.87%) |
Sep 11, 2007 | 19.86 | 20.03 | 19.76 | 20.03 | 319,744 | +0.46(+2.33%) |
Sep 10, 2007 | 19.86 | 19.86 | 19.13 | 19.58 | 674,082 | -0.03(-0.14%) |
Sep 07, 2007 | 19.90 | 19.90 | 19.30 | 19.61 | 747,748 | -0.38(-1.88%) |
Sep 06, 2007 | 20.03 | 20.03 | 19.63 | 19.98 | 333,402 | +0.21(+1.08%) |
Sep 05, 2007 | 19.94 | 19.94 | 19.54 | 19.77 | 436,737 | -0.29(-1.43%) |
Sep 04, 2007 | 19.69 | 20.14 | 19.67 | 20.05 | 742,934 | -0.07(-0.35%) |
Aug 31, 2007 | 20.24 | 20.24 | 19.81 | 20.12 | 703,750 | +0.73(+3.78%) |
Aug 30, 2007 | 19.58 | 19.60 | 19.31 | 19.39 | 654,378 | -0.41(-2.07%) |
Aug 29, 2007 | 19.23 | 19.80 | 19.23 | 19.80 | 497,976 | +0.77(+4.04%) |
Aug 28, 2007 | 19.59 | 19.65 | 19.01 | 19.03 | 935,833 | -0.58(-2.96%) |
Aug 27, 2007 | 19.73 | 19.83 | 19.53 | 19.61 | 455,097 | -0.33(-1.66%) |
Aug 24, 2007 | 19.60 | 19.98 | 19.42 | 19.95 | 569,292 | +0.31(+1.59%) |
Aug 23, 2007 | 18.21 | 19.72 | 18.21 | 19.63 | 900,455 | -0.06(-0.32%) |
Aug 22, 2007 | 19.11 | 19.79 | 19.08 | 19.70 | 885,565 | +0.63(+3.28%) |
Aug 21, 2007 | 19.40 | 19.40 | 18.98 | 19.07 | 763,646 | -0.54(-2.78%) |
Aug 20, 2007 | 19.56 | 19.69 | 18.94 | 19.61 | 1,587,524 | -0.37(-1.83%) |
Aug 17, 2007 | 19.54 | 20.77 | 19.28 | 19.98 | 1,995,041 | +1.45(+7.81%) |
Aug 16, 2007 | 19.11 | 19.37 | 18.15 | 18.53 | 1,702,950 | -0.70(-3.62%) |
Aug 15, 2007 | 19.70 | 19.78 | 19.21 | 19.23 | 1,084,174 | -0.58(-2.93%) |
Aug 14, 2007 | 19.98 | 20.22 | 19.75 | 19.81 | 827,652 | -0.49(-2.42%) |
Aug 13, 2007 | 20.46 | 20.85 | 20.27 | 20.30 | 821,975 | +0.21(+1.07%) |
Aug 10, 2007 | 19.95 | 20.29 | 19.78 | 20.09 | 984,869 | -0.29(-1.45%) |
Aug 09, 2007 | 20.54 | 20.70 | 20.02 | 20.38 | 1,167,692 | -0.52(-2.48%) |
Aug 08, 2007 | 20.75 | 21.29 | 20.59 | 20.90 | 1,359,919 | +0.59(+2.90%) |
Aug 07, 2007 | 19.95 | 20.45 | 19.76 | 20.31 | 756,705 | +0.21(+1.07%) |
Aug 06, 2007 | 19.83 | 20.10 | 19.55 | 20.10 | 1,079,931 | +0.18(+0.90%) |
Aug 03, 2007 | 20.07 | 20.62 | 19.85 | 19.92 | 909,747 | -0.71(-3.42%) |
Aug 02, 2007 | 20.54 | 20.65 | 20.29 | 20.62 | 1,073,538 | -0.42(-1.99%) |
Aug 01, 2007 | 20.75 | 21.08 | 20.60 | 21.04 | 1,074,434 | -0.15(-0.72%) |
Jul 31, 2007 | 21.66 | 21.71 | 21.09 | 21.20 | 676,769 | -0.38(-1.78%) |
Jul 30, 2007 | 21.35 | 21.73 | 21.11 | 21.58 | 974,793 | +0.75(+3.60%) |
Jul 27, 2007 | 20.58 | 21.37 | 20.56 | 20.83 | 1,934,809 | -0.65(-3.04%) |
Jul 26, 2007 | 22.29 | 22.32 | 21.14 | 21.48 | 1,873,682 | -1.48(-6.46%) |
Jul 25, 2007 | 23.05 | 23.05 | 22.55 | 22.96 | 1,490,907 | +0.43(+1.90%) |
Jul 24, 2007 | 22.96 | 23.16 | 22.52 | 22.54 | 2,354,803 | -0.21(-0.94%) |
Jul 23, 2007 | 22.82 | 22.97 | 22.59 | 22.75 | 1,575,209 | +0.80(+3.66%) |
Jul 20, 2007 | 22.45 | 22.60 | 21.67 | 21.95 | 1,135,561 | -0.35(-1.56%) |
Jul 19, 2007 | 22.25 | 22.45 | 22.11 | 22.29 | 1,179,671 | +0.00(+0.00%) |
Jul 18, 2007 | 22.49 | 22.67 | 22.03 | 22.29 | 875,937 | -0.20(-0.87%) |
Jul 17, 2007 | 22.60 | 22.60 | 22.43 | 22.49 | 729,388 | -0.14(-0.63%) |
Jul 16, 2007 | 22.76 | 22.83 | 22.51 | 22.63 | 983,526 | -0.12(-0.55%) |
Jul 13, 2007 | 22.37 | 22.82 | 22.25 | 22.76 | 1,720,975 | +1.09(+5.03%) |
Jul 12, 2007 | 21.54 | 21.68 | 21.41 | 21.67 | 627,173 | +0.29(+1.38%) |
Jul 11, 2007 | 21.20 | 21.55 | 21.13 | 21.37 | 1,236,097 | +0.61(+2.92%) |
Jul 10, 2007 | 21.44 | 21.17 | 20.71 | 20.77 | 980,391 | -0.22(-1.06%) |
Jul 09, 2007 | 20.52 | 21.20 | 20.52 | 20.99 | 1,090,443 | +0.91(+4.54%) |
Jul 06, 2007 | 19.71 | 20.31 | 19.71 | 20.08 | 1,000,319 | +0.28(+1.40%) |
Jul 05, 2007 | 19.83 | 19.87 | 19.66 | 19.80 | 766,221 | -0.13(-0.67%) |
Jul 03, 2007 | 19.95 | 20.06 | 19.93 | 19.94 | 239,584 | -0.15(-0.76%) |
Jul 02, 2007 | 19.70 | 20.09 | 19.70 | 20.09 | 495,513 | +0.53(+2.69%) |
Jun 29, 2007 | 19.78 | 19.89 | 19.39 | 19.56 | 940,647 | -0.42(-2.10%) |
Jun 28, 2007 | 19.75 | 20.17 | 19.75 | 19.98 | 547,237 | +0.22(+1.13%) |
Jun 27, 2007 | 19.61 | 19.78 | 19.55 | 19.76 | 518,800 | +0.07(+0.36%) |
Jun 26, 2007 | 19.81 | 19.86 | 19.64 | 19.69 | 543,766 | -0.10(-0.50%) |
Jun 25, 2007 | 19.95 | 19.96 | 19.70 | 19.78 | 329,484 | +0.07(+0.36%) |
Jun 22, 2007 | 19.94 | 19.94 | 19.54 | 19.71 | 416,809 | -0.21(-1.08%) |
Jun 21, 2007 | 19.94 | 20.06 | 19.87 | 19.93 | 698,488 | +0.26(+1.32%) |
Jun 20, 2007 | 20.20 | 20.34 | 19.56 | 19.67 | 1,161,535 | -0.39(-1.96%) |
Jun 19, 2007 | 20.02 | 20.16 | 19.84 | 20.06 | 572,874 | -0.09(-0.44%) |
Jun 18, 2007 | 20.09 | 20.16 | 19.98 | 20.15 | 510,739 | +0.22(+1.12%) |
Jun 15, 2007 | 19.65 | 19.96 | 19.57 | 19.93 | 993,378 | +0.22(+1.13%) |
Jun 14, 2007 | 19.59 | 19.78 | 19.54 | 19.70 | 843,806 | +0.24(+1.24%) |
Jun 13, 2007 | 19.43 | 19.46 | 19.25 | 19.46 | 628,516 | +0.09(+0.46%) |
Jun 12, 2007 | 19.60 | 19.61 | 19.31 | 19.37 | 642,175 | -0.23(-1.18%) |
Jun 11, 2007 | 19.52 | 19.70 | 19.45 | 19.61 | 494,761 | +0.21(+1.11%) |
Jun 08, 2007 | 19.32 | 19.40 | 19.22 | 19.39 | 734,538 | +0.17(+0.88%) |
Jun 07, 2007 | 19.53 | 19.67 | 19.17 | 19.22 | 1,517,440 | -0.46(-2.31%) |
Jun 06, 2007 | 19.85 | 19.87 | 19.65 | 19.68 | 671,843 | -0.19(-0.94%) |
Jun 05, 2007 | 19.89 | 19.89 | 19.71 | 19.87 | 706,465 | -0.17(-0.85%) |
Jun 04, 2007 | 19.87 | 20.07 | 19.87 | 20.03 | 804,733 | +0.11(+0.54%) |
Jun 01, 2007 | 19.61 | 19.98 | 19.59 | 19.93 | 859,256 | +0.42(+2.15%) |
May 31, 2007 | 19.67 | 19.71 | 19.29 | 19.51 | 1,354,684 | -0.16(-0.82%) |
May 30, 2007 | 19.59 | 19.67 | 19.46 | 19.67 | 685,053 | -0.03(-0.14%) |
May 29, 2007 | 19.56 | 19.70 | 19.49 | 19.70 | 973,450 | +0.05(+0.27%) |
May 25, 2007 | 19.55 | 19.65 | 19.45 | 19.64 | 886,822 | +0.07(+0.37%) |
May 24, 2007 | 19.73 | 19.78 | 19.54 | 19.57 | 1,213,706 | -0.19(-0.95%) |
May 23, 2007 | 19.75 | 19.91 | 19.65 | 19.76 | 913,890 | -0.23(-1.16%) |
May 22, 2007 | 20.00 | 20.03 | 19.92 | 19.99 | 530,519 | +0.12(+0.63%) |
May 21, 2007 | 19.93 | 20.06 | 19.80 | 19.87 | 582,614 | -0.06(-0.31%) |
May 18, 2007 | 19.87 | 20.07 | 19.86 | 19.93 | 771,371 | +0.01(+0.04%) |
May 17, 2007 | 20.32 | 20.32 | 19.87 | 19.92 | 958,000 | -0.42(-2.06%) |
May 16, 2007 | 19.87 | 20.43 | 20.15 | 20.34 | 1,272,715 | +1.01(+5.22%) |
May 15, 2007 | 19.55 | 19.65 | 19.29 | 19.33 | 1,112,498 | +0.12(+0.60%) |
May 14, 2007 | 19.31 | 19.36 | 19.20 | 19.21 | 538,936 | +0.03(+0.14%) |
May 11, 2007 | 18.89 | 19.19 | 18.85 | 19.19 | 720,492 | +0.29(+1.56%) |
May 10, 2007 | 19.05 | 19.09 | 18.83 | 18.89 | 730,843 | -0.36(-1.86%) |
May 09, 2007 | 19.02 | 19.25 | 18.95 | 19.25 | 624,486 | +0.16(+0.84%) |
May 08, 2007 | 19.05 | 19.19 | 18.68 | 19.09 | 1,246,173 | +0.06(+0.33%) |
May 07, 2007 | 19.30 | 19.45 | 18.78 | 19.03 | 965,732 | -0.18(-0.93%) |
May 04, 2007 | 19.28 | 19.46 | 19.05 | 19.20 | 1,299,575 | -0.25(-1.29%) |
May 03, 2007 | 19.43 | 19.67 | 19.30 | 19.45 | 1,448,028 | +0.28(+1.44%) |
May 02, 2007 | 18.89 | 19.32 | 18.44 | 19.18 | 1,070,291 | +0.41(+2.19%) |