Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.15 | 23.64 | 22.98 | 23.49 | 739,162 | +0.38(+1.64%) |
Apr 29, 2008 | 23.49 | 23.50 | 23.05 | 23.11 | 661,146 | -0.36(-1.54%) |
Apr 28, 2008 | 23.62 | 23.79 | 23.04 | 23.47 | 450,250 | -0.20(-0.86%) |
Apr 25, 2008 | 23.56 | 23.77 | 23.00 | 23.67 | 476,415 | +0.25(+1.07%) |
Apr 24, 2008 | 23.63 | 23.80 | 22.55 | 23.42 | 470,804 | +0.17(+0.72%) |
Apr 23, 2008 | 23.28 | 23.87 | 22.98 | 23.25 | 363,618 | -0.09(-0.40%) |
Apr 22, 2008 | 23.48 | 23.61 | 22.71 | 23.35 | 649,167 | -0.28(-1.18%) |
Apr 21, 2008 | 23.28 | 23.73 | 23.21 | 23.62 | 836,974 | +0.11(+0.47%) |
Apr 18, 2008 | 24.08 | 24.08 | 23.35 | 23.51 | 818,325 | +0.01(+0.04%) |
Apr 17, 2008 | 23.74 | 23.87 | 23.39 | 23.50 | 471,072 | -0.39(-1.63%) |
Apr 16, 2008 | 23.52 | 23.89 | 23.47 | 23.89 | 804,564 | +0.54(+2.30%) |
Apr 15, 2008 | 24.17 | 24.17 | 22.92 | 23.36 | 1,162,601 | -0.60(-2.51%) |
Apr 14, 2008 | 23.93 | 24.14 | 23.51 | 23.96 | 821,603 | +0.06(+0.27%) |
Apr 11, 2008 | 24.26 | 24.46 | 23.54 | 23.89 | 648,153 | -0.68(-2.75%) |
Apr 10, 2008 | 24.07 | 24.70 | 24.00 | 24.57 | 845,757 | +0.47(+1.96%) |
Apr 09, 2008 | 24.63 | 24.67 | 23.85 | 24.10 | 1,002,777 | -0.48(-1.96%) |
Apr 08, 2008 | 24.54 | 25.34 | 24.13 | 24.58 | 1,932,008 | -0.27(-1.08%) |
Apr 07, 2008 | 27.06 | 27.78 | 24.56 | 24.85 | 5,726,249 | +1.83(+7.97%) |
Apr 04, 2008 | 22.79 | 23.08 | 22.37 | 23.01 | 475,972 | +0.19(+0.81%) |
Apr 03, 2008 | 21.71 | 22.94 | 21.71 | 22.83 | 905,895 | +0.85(+3.88%) |
Apr 02, 2008 | 21.71 | 22.14 | 21.20 | 21.98 | 335,808 | +0.27(+1.24%) |
Apr 01, 2008 | 21.38 | 22.02 | 20.97 | 21.71 | 551,557 | +0.57(+2.72%) |
Mar 31, 2008 | 20.42 | 21.35 | 20.31 | 21.13 | 642,503 | +0.71(+3.49%) |
Mar 28, 2008 | 21.15 | 21.47 | 20.27 | 20.42 | 815,255 | -0.78(-3.67%) |
Mar 27, 2008 | 21.75 | 21.76 | 20.62 | 21.20 | 399,476 | -0.50(-2.30%) |
Mar 26, 2008 | 21.49 | 21.79 | 20.61 | 21.70 | 596,155 | -0.06(-0.26%) |
Mar 25, 2008 | 21.08 | 22.19 | 20.56 | 21.75 | 1,331,663 | +0.59(+2.80%) |
Mar 24, 2008 | 20.11 | 21.47 | 19.99 | 21.16 | 959,201 | +1.09(+5.45%) |
Mar 21, 2008 | 18.92 | 20.22 | 18.01 | 20.07 | 2,294,726 | +0.00(+0.00%) |
Mar 20, 2008 | 18.92 | 20.22 | 18.01 | 20.07 | 2,294,726 | +1.57(+8.51%) |
Mar 19, 2008 | 19.49 | 20.12 | 18.49 | 18.49 | 1,592,672 | -0.77(-3.99%) |
Mar 18, 2008 | 19.00 | 19.26 | 18.17 | 19.26 | 953,706 | +0.74(+4.00%) |
Mar 17, 2008 | 18.79 | 19.66 | 18.11 | 18.52 | 638,696 | -0.56(-2.96%) |
Mar 14, 2008 | 19.60 | 19.88 | 18.23 | 19.09 | 999,348 | -0.31(-1.58%) |
Mar 13, 2008 | 19.22 | 19.57 | 18.72 | 19.39 | 1,227,056 | -0.07(-0.38%) |
Mar 12, 2008 | 19.73 | 20.10 | 19.30 | 19.47 | 1,142,851 | -0.22(-1.13%) |
Mar 11, 2008 | 18.22 | 19.74 | 18.22 | 19.69 | 831,547 | +2.03(+11.48%) |
Mar 10, 2008 | 18.46 | 18.94 | 17.60 | 17.66 | 687,719 | -0.77(-4.17%) |
Mar 07, 2008 | 18.52 | 18.81 | 18.12 | 18.43 | 585,139 | -0.28(-1.48%) |
Mar 06, 2008 | 19.26 | 19.50 | 18.69 | 18.71 | 652,466 | -0.75(-3.86%) |
Mar 05, 2008 | 19.40 | 19.69 | 18.80 | 19.46 | 512,469 | +0.38(+1.99%) |
Mar 04, 2008 | 18.65 | 19.28 | 18.30 | 19.08 | 1,081,389 | +0.26(+1.38%) |
Mar 03, 2008 | 19.72 | 19.72 | 17.60 | 18.82 | 1,757,252 | -0.84(-4.29%) |
Feb 29, 2008 | 20.82 | 21.04 | 19.35 | 19.66 | 1,048,878 | -1.51(-7.13%) |
Feb 28, 2008 | 21.67 | 21.98 | 20.87 | 21.17 | 817,093 | -0.55(-2.52%) |
Feb 27, 2008 | 20.56 | 21.76 | 20.44 | 21.72 | 843,911 | +0.90(+4.32%) |
Feb 26, 2008 | 20.45 | 21.58 | 20.22 | 20.82 | 712,755 | +0.29(+1.40%) |
Feb 25, 2008 | 19.68 | 20.91 | 19.36 | 20.53 | 748,727 | +0.90(+4.58%) |
Feb 22, 2008 | 20.18 | 20.26 | 19.24 | 19.63 | 1,189,638 | -0.48(-2.39%) |
Feb 21, 2008 | 21.08 | 21.21 | 19.81 | 20.11 | 956,695 | -0.77(-3.68%) |
Feb 20, 2008 | 20.60 | 20.92 | 19.96 | 20.88 | 976,573 | +0.19(+0.90%) |
Feb 19, 2008 | 19.83 | 21.52 | 19.83 | 20.70 | 872,633 | +0.31(+1.50%) |
Feb 18, 2008 | 20.78 | 20.95 | 20.33 | 20.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.78 | 20.95 | 20.33 | 20.39 | 1,111,998 | -0.50(-2.39%) |
Feb 14, 2008 | 21.21 | 21.64 | 20.70 | 20.89 | 816,901 | -0.48(-2.25%) |
Feb 13, 2008 | 21.50 | 21.70 | 21.14 | 21.37 | 632,755 | +0.20(+0.96%) |
Feb 12, 2008 | 21.38 | 21.80 | 20.80 | 21.17 | 1,993,308 | -0.16(-0.74%) |
Feb 11, 2008 | 19.45 | 21.33 | 19.32 | 21.33 | 1,617,359 | +1.85(+9.51%) |
Feb 08, 2008 | 19.52 | 20.24 | 19.32 | 19.48 | 1,274,262 | -0.12(-0.61%) |
Feb 07, 2008 | 19.29 | 20.14 | 18.80 | 19.60 | 1,205,479 | +0.23(+1.20%) |
Feb 06, 2008 | 19.94 | 20.12 | 19.27 | 19.36 | 635,025 | -0.27(-1.37%) |
Feb 05, 2008 | 20.19 | 20.41 | 19.35 | 19.63 | 898,051 | -0.96(-4.68%) |
Feb 04, 2008 | 21.18 | 21.35 | 20.36 | 20.60 | 1,045,778 | -0.61(-2.88%) |
Feb 01, 2008 | 21.07 | 21.39 | 20.31 | 21.21 | 1,271,724 | +0.26(+1.24%) |
Jan 31, 2008 | 19.73 | 21.24 | 19.45 | 20.95 | 878,734 | +0.88(+4.38%) |
Jan 30, 2008 | 20.27 | 21.07 | 19.58 | 20.07 | 1,100,034 | -0.74(-3.56%) |
Jan 29, 2008 | 20.13 | 20.91 | 19.64 | 20.81 | 1,629,081 | +1.51(+7.82%) |
Jan 28, 2008 | 19.03 | 20.02 | 18.65 | 19.30 | 1,185,287 | +0.19(+0.97%) |
Jan 25, 2008 | 18.81 | 20.06 | 18.52 | 19.11 | 2,144,549 | +0.80(+4.35%) |
Jan 24, 2008 | 15.88 | 18.50 | 15.88 | 18.32 | 1,600,974 | +2.44(+15.33%) |
Jan 23, 2008 | 14.83 | 16.67 | 14.83 | 15.88 | 1,349,931 | +0.36(+2.33%) |
Jan 22, 2008 | 15.55 | 16.91 | 14.96 | 15.52 | 1,247,988 | -0.70(-4.34%) |
Jan 21, 2008 | 15.43 | 16.44 | 14.51 | 16.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.43 | 16.44 | 14.51 | 16.23 | 3,325,482 | +0.94(+6.18%) |
Jan 17, 2008 | 17.44 | 17.50 | 15.17 | 15.28 | 3,101,237 | -2.12(-12.19%) |
Jan 16, 2008 | 18.76 | 18.76 | 17.25 | 17.40 | 2,577,083 | -1.26(-6.75%) |
Jan 15, 2008 | 20.10 | 20.30 | 18.49 | 18.66 | 2,035,937 | -1.68(-8.24%) |
Jan 14, 2008 | 20.46 | 20.66 | 19.95 | 20.34 | 725,620 | +0.06(+0.27%) |
Jan 11, 2008 | 20.74 | 20.74 | 19.93 | 20.28 | 1,018,853 | -0.67(-3.18%) |
Jan 10, 2008 | 19.26 | 21.35 | 19.25 | 20.95 | 1,609,915 | +1.48(+7.61%) |
Jan 09, 2008 | 19.24 | 19.76 | 18.90 | 19.47 | 1,342,414 | +0.16(+0.82%) |
Jan 08, 2008 | 20.28 | 20.78 | 19.21 | 19.31 | 1,581,030 | -0.85(-4.23%) |
Jan 07, 2008 | 19.99 | 21.02 | 19.41 | 20.16 | 1,291,611 | +0.23(+1.16%) |
Jan 04, 2008 | 21.37 | 21.37 | 19.65 | 19.93 | 1,932,899 | -1.69(-7.84%) |
Jan 03, 2008 | 23.12 | 23.25 | 21.54 | 21.62 | 1,266,927 | -1.62(-6.97%) |
Jan 02, 2008 | 24.11 | 24.32 | 23.03 | 23.25 | 640,921 | -1.00(-4.13%) |
Jan 01, 2008 | 23.94 | 24.27 | 23.55 | 24.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.94 | 24.27 | 23.55 | 24.25 | 732,729 | +0.05(+0.19%) |
Dec 28, 2007 | 24.89 | 25.00 | 23.97 | 24.20 | 410,709 | -0.61(-2.46%) |
Dec 27, 2007 | 24.94 | 25.09 | 24.10 | 24.81 | 470,033 | -0.05(-0.19%) |
Dec 26, 2007 | 24.39 | 24.87 | 24.18 | 24.86 | 359,138 | +0.34(+1.40%) |
Dec 24, 2007 | 24.73 | 25.02 | 24.21 | 24.51 | 409,841 | -0.15(-0.60%) |
Dec 21, 2007 | 24.60 | 24.78 | 23.92 | 24.66 | 1,056,144 | +0.60(+2.50%) |
Dec 20, 2007 | 23.12 | 24.06 | 22.22 | 24.06 | 835,110 | +1.28(+5.61%) |
Dec 19, 2007 | 21.34 | 23.14 | 21.31 | 22.78 | 1,229,126 | +1.49(+7.00%) |
Dec 18, 2007 | 21.93 | 22.17 | 21.17 | 21.29 | 1,377,922 | -0.52(-2.38%) |
Dec 17, 2007 | 23.48 | 23.48 | 21.79 | 21.81 | 1,940,277 | -1.67(-7.10%) |
Dec 14, 2007 | 23.38 | 23.52 | 23.18 | 23.48 | 615,913 | -0.24(-1.01%) |
Dec 13, 2007 | 23.89 | 24.12 | 23.50 | 23.72 | 413,236 | -0.31(-1.27%) |
Dec 12, 2007 | 24.52 | 24.84 | 23.49 | 24.02 | 524,773 | +0.13(+0.54%) |
Dec 11, 2007 | 25.30 | 25.30 | 23.72 | 23.89 | 606,853 | -1.26(-5.01%) |
Dec 10, 2007 | 24.70 | 25.35 | 24.39 | 25.15 | 751,319 | +0.45(+1.84%) |
Dec 07, 2007 | 24.58 | 24.94 | 24.08 | 24.70 | 364,645 | +0.17(+0.68%) |
Dec 06, 2007 | 24.50 | 26.39 | 23.83 | 24.53 | 752,856 | -0.06(-0.26%) |
Dec 05, 2007 | 24.54 | 24.85 | 24.19 | 24.60 | 411,616 | +0.50(+2.08%) |
Dec 04, 2007 | 24.46 | 24.73 | 24.00 | 24.10 | 978,075 | -0.64(-2.58%) |
Dec 03, 2007 | 24.80 | 25.42 | 24.62 | 24.74 | 532,276 | -0.28(-1.11%) |
Nov 30, 2007 | 25.35 | 25.48 | 24.64 | 25.01 | 436,559 | +0.05(+0.19%) |
Nov 29, 2007 | 24.82 | 25.28 | 24.49 | 24.97 | 579,740 | -0.02(-0.07%) |
Nov 28, 2007 | 23.65 | 25.10 | 23.64 | 24.99 | 892,123 | +1.48(+6.30%) |
Nov 27, 2007 | 23.04 | 23.65 | 22.86 | 23.50 | 1,220,192 | +0.55(+2.38%) |
Nov 26, 2007 | 23.58 | 24.08 | 22.90 | 22.96 | 458,803 | -0.71(-3.01%) |
Nov 23, 2007 | 23.48 | 23.79 | 23.18 | 23.67 | 270,703 | +0.51(+2.20%) |
Nov 21, 2007 | 22.94 | 23.60 | 22.29 | 23.16 | 716,043 | +0.05(+0.20%) |
Nov 20, 2007 | 23.29 | 23.86 | 22.62 | 23.12 | 4,318,842 | -0.22(-0.95%) |
Nov 19, 2007 | 24.28 | 24.28 | 22.88 | 23.34 | 762,656 | -1.25(-5.08%) |
Nov 16, 2007 | 23.97 | 24.75 | 23.37 | 24.59 | 1,438,714 | +0.07(+0.30%) |
Nov 15, 2007 | 25.36 | 25.70 | 24.08 | 24.51 | 620,556 | -1.06(-4.13%) |
Nov 14, 2007 | 25.68 | 25.89 | 25.14 | 25.57 | 624,605 | +0.10(+0.40%) |
Nov 13, 2007 | 25.00 | 25.65 | 24.88 | 25.47 | 805,740 | +0.69(+2.80%) |
Nov 12, 2007 | 25.63 | 26.26 | 24.23 | 24.77 | 1,296,289 | -0.98(-3.81%) |
Nov 09, 2007 | 25.50 | 26.13 | 24.84 | 25.75 | 1,011,440 | -0.48(-1.84%) |
Nov 08, 2007 | 26.17 | 26.56 | 25.07 | 26.24 | 724,324 | +0.26(+1.00%) |
Nov 07, 2007 | 26.06 | 26.74 | 25.93 | 25.98 | 731,440 | -0.81(-3.01%) |
Nov 06, 2007 | 26.07 | 26.82 | 25.24 | 26.78 | 1,628,541 | +0.57(+2.19%) |
Nov 05, 2007 | 26.37 | 26.56 | 25.74 | 26.21 | 621,843 | -0.55(-2.04%) |
Nov 02, 2007 | 26.43 | 26.83 | 25.61 | 26.76 | 959,394 | +0.68(+2.59%) |
Nov 01, 2007 | 27.18 | 27.38 | 25.93 | 26.08 | 937,583 | -1.33(-4.86%) |
Oct 31, 2007 | 27.38 | 27.68 | 26.86 | 27.41 | 597,124 | +0.24(+0.89%) |
Oct 30, 2007 | 27.73 | 28.04 | 27.05 | 27.17 | 622,283 | -0.73(-2.62%) |
Oct 29, 2007 | 28.43 | 28.48 | 27.63 | 27.90 | 476,296 | -0.28(-0.99%) |
Oct 26, 2007 | 28.13 | 28.53 | 27.90 | 28.18 | 538,816 | +0.25(+0.90%) |
Oct 25, 2007 | 28.55 | 28.55 | 27.53 | 27.93 | 412,480 | -0.13(-0.46%) |
Oct 24, 2007 | 27.82 | 28.31 | 27.32 | 28.06 | 644,959 | +0.17(+0.60%) |
Oct 23, 2007 | 27.89 | 28.14 | 27.13 | 27.89 | 886,832 | +0.19(+0.67%) |
Oct 22, 2007 | 27.76 | 27.78 | 26.86 | 27.71 | 724,432 | -0.10(-0.37%) |
Oct 19, 2007 | 28.16 | 28.24 | 27.69 | 27.81 | 748,079 | -0.44(-1.54%) |
Oct 18, 2007 | 27.78 | 28.34 | 27.78 | 28.25 | 589,350 | +0.16(+0.56%) |
Oct 17, 2007 | 28.05 | 28.64 | 27.66 | 28.09 | 1,145,982 | +0.20(+0.73%) |
Oct 16, 2007 | 28.06 | 28.69 | 27.62 | 27.89 | 902,921 | -0.25(-0.89%) |
Oct 15, 2007 | 27.56 | 29.30 | 26.95 | 28.14 | 1,578,223 | -0.25(-0.88%) |
Oct 12, 2007 | 26.78 | 30.38 | 26.78 | 28.39 | 6,278,776 | +1.69(+6.31%) |
Oct 11, 2007 | 26.32 | 27.09 | 26.10 | 26.70 | 1,003,234 | +0.53(+2.02%) |
Oct 10, 2007 | 26.14 | 26.39 | 25.70 | 26.17 | 370,692 | +0.03(+0.11%) |
Oct 09, 2007 | 25.88 | 26.14 | 25.17 | 26.14 | 308,712 | +0.30(+1.15%) |
Oct 08, 2007 | 25.97 | 26.15 | 25.38 | 25.85 | 237,554 | -0.14(-0.53%) |
Oct 05, 2007 | 26.12 | 26.27 | 25.53 | 25.99 | 498,323 | +0.11(+0.43%) |
Oct 04, 2007 | 25.92 | 26.13 | 25.64 | 25.88 | 421,334 | +0.11(+0.43%) |
Oct 03, 2007 | 25.78 | 26.14 | 25.10 | 25.76 | 573,261 | -0.07(-0.29%) |
Oct 02, 2007 | 25.37 | 25.95 | 25.31 | 25.84 | 404,274 | +0.60(+2.39%) |
Oct 01, 2007 | 24.87 | 25.92 | 24.87 | 25.24 | 660,292 | +0.36(+1.45%) |
Sep 28, 2007 | 24.66 | 25.86 | 24.54 | 24.88 | 816,538 | +0.10(+0.41%) |
Sep 27, 2007 | 25.13 | 25.38 | 24.59 | 24.77 | 501,239 | -0.19(-0.78%) |
Sep 26, 2007 | 24.59 | 25.25 | 24.59 | 24.97 | 491,737 | +0.53(+2.16%) |
Sep 25, 2007 | 24.08 | 24.63 | 23.98 | 24.44 | 328,256 | +0.03(+0.11%) |
Sep 24, 2007 | 25.01 | 25.38 | 23.78 | 24.41 | 775,398 | -0.67(-2.66%) |
Sep 21, 2007 | 24.21 | 25.48 | 24.01 | 25.08 | 1,864,800 | +1.10(+4.60%) |
Sep 20, 2007 | 24.20 | 24.93 | 23.26 | 23.98 | 1,994,159 | -0.29(-1.18%) |
Sep 19, 2007 | 23.92 | 24.65 | 23.81 | 24.26 | 1,005,501 | +0.59(+2.50%) |
Sep 18, 2007 | 23.39 | 23.88 | 22.81 | 23.67 | 965,441 | +0.43(+1.83%) |
Sep 17, 2007 | 23.77 | 23.87 | 23.01 | 23.25 | 786,412 | -0.55(-2.30%) |
Sep 14, 2007 | 23.82 | 24.05 | 23.32 | 23.79 | 645,931 | -0.06(-0.27%) |
Sep 13, 2007 | 23.80 | 24.01 | 23.57 | 23.86 | 874,955 | +0.22(+0.94%) |
Sep 12, 2007 | 23.73 | 23.82 | 23.46 | 23.63 | 708,559 | -0.13(-0.55%) |
Sep 11, 2007 | 23.48 | 24.00 | 23.41 | 23.76 | 1,262,384 | +0.45(+1.95%) |
Sep 10, 2007 | 23.34 | 23.47 | 22.55 | 23.31 | 876,755 | +0.44(+1.90%) |
Sep 07, 2007 | 22.55 | 24.12 | 21.97 | 22.87 | 1,386,020 | -0.02(-0.08%) |
Sep 06, 2007 | 22.01 | 22.89 | 21.18 | 22.89 | 738,253 | +1.16(+5.33%) |
Sep 05, 2007 | 21.33 | 21.81 | 21.19 | 21.74 | 704,240 | +0.19(+0.86%) |
Sep 04, 2007 | 20.68 | 21.94 | 20.61 | 21.55 | 984,014 | +0.86(+4.16%) |
Aug 31, 2007 | 20.39 | 20.84 | 20.02 | 20.69 | 554,041 | +0.58(+2.90%) |
Aug 30, 2007 | 20.00 | 20.74 | 19.14 | 20.11 | 472,624 | -0.25(-1.23%) |
Aug 29, 2007 | 19.70 | 20.39 | 19.53 | 20.36 | 278,262 | +0.80(+4.07%) |
Aug 28, 2007 | 20.22 | 20.37 | 19.51 | 19.56 | 610,838 | -0.82(-4.04%) |
Aug 27, 2007 | 21.15 | 21.18 | 20.11 | 20.38 | 466,793 | -0.92(-4.30%) |
Aug 24, 2007 | 20.24 | 21.37 | 20.02 | 21.30 | 581,467 | +0.98(+4.83%) |
Aug 23, 2007 | 20.37 | 20.55 | 19.57 | 20.32 | 623,579 | +0.01(+0.05%) |
Aug 22, 2007 | 19.44 | 20.34 | 19.44 | 20.31 | 425,761 | +1.13(+5.89%) |
Aug 21, 2007 | 19.36 | 19.91 | 19.00 | 19.18 | 356,115 | -0.21(-1.10%) |
Aug 20, 2007 | 19.59 | 20.18 | 18.86 | 19.39 | 707,803 | -0.07(-0.38%) |
Aug 17, 2007 | 20.10 | 20.25 | 18.83 | 19.47 | 1,050,637 | +0.91(+4.89%) |
Aug 16, 2007 | 18.42 | 18.93 | 17.14 | 18.56 | 1,762,975 | +0.18(+0.96%) |
Aug 15, 2007 | 18.63 | 19.45 | 17.95 | 18.38 | 772,267 | -0.31(-1.68%) |
Aug 14, 2007 | 19.68 | 19.68 | 18.69 | 18.70 | 559,764 | -0.79(-4.04%) |
Aug 13, 2007 | 19.49 | 19.97 | 19.09 | 19.49 | 705,967 | +0.39(+2.04%) |
Aug 10, 2007 | 20.84 | 20.84 | 18.45 | 19.10 | 1,102,683 | +0.00(+0.00%) |
Aug 09, 2007 | 18.80 | 19.61 | 18.63 | 19.10 | 1,742,999 | -0.27(-1.39%) |
Aug 08, 2007 | 18.96 | 19.89 | 18.92 | 19.36 | 1,232,690 | +0.62(+3.31%) |
Aug 07, 2007 | 18.01 | 18.98 | 17.95 | 18.74 | 1,049,989 | +0.45(+2.48%) |
Aug 06, 2007 | 18.29 | 18.50 | 17.21 | 18.29 | 1,363,560 | -0.20(-1.10%) |
Aug 03, 2007 | 18.79 | 19.17 | 18.38 | 18.49 | 1,117,368 | -0.68(-3.53%) |
Aug 02, 2007 | 19.27 | 19.83 | 18.92 | 19.17 | 1,095,448 | -0.03(-0.14%) |
Aug 01, 2007 | 19.04 | 19.38 | 18.52 | 19.20 | 1,798,824 | +0.07(+0.39%) |
Jul 31, 2007 | 18.68 | 19.58 | 18.53 | 19.12 | 2,904,315 | +0.51(+2.74%) |
Jul 30, 2007 | 17.66 | 18.74 | 17.53 | 18.61 | 1,406,644 | +1.15(+6.57%) |
Jul 27, 2007 | 18.57 | 18.83 | 16.90 | 17.47 | 2,017,158 | -1.20(-6.45%) |
Jul 26, 2007 | 19.54 | 19.92 | 14.92 | 18.67 | 6,003,856 | -1.21(-6.10%) |
Jul 25, 2007 | 20.86 | 21.14 | 19.49 | 19.88 | 1,651,325 | -0.84(-4.07%) |
Jul 24, 2007 | 21.33 | 21.39 | 20.30 | 20.73 | 2,059,054 | -0.94(-4.36%) |
Jul 23, 2007 | 21.90 | 22.18 | 21.55 | 21.67 | 699,705 | -0.20(-0.93%) |
Jul 20, 2007 | 22.71 | 22.78 | 21.83 | 21.87 | 1,029,581 | -0.88(-3.87%) |
Jul 19, 2007 | 22.74 | 22.81 | 22.47 | 22.75 | 340,026 | +0.21(+0.94%) |
Jul 18, 2007 | 22.81 | 22.88 | 22.25 | 22.54 | 594,965 | -0.35(-1.54%) |
Jul 17, 2007 | 22.70 | 23.22 | 22.60 | 22.89 | 428,893 | +0.20(+0.90%) |
Jul 16, 2007 | 22.95 | 23.21 | 22.52 | 22.69 | 516,248 | -0.41(-1.76%) |
Jul 13, 2007 | 22.91 | 23.31 | 22.77 | 23.10 | 375,551 | +0.08(+0.36%) |
Jul 12, 2007 | 22.52 | 23.10 | 22.37 | 23.01 | 517,760 | +0.55(+2.43%) |
Jul 11, 2007 | 22.07 | 22.63 | 21.92 | 22.47 | 714,174 | +0.40(+1.80%) |
Jul 10, 2007 | 22.37 | 22.48 | 21.75 | 22.07 | 697,437 | -0.59(-2.62%) |
Jul 09, 2007 | 22.89 | 23.04 | 22.57 | 22.66 | 484,394 | -0.26(-1.13%) |
Jul 06, 2007 | 22.62 | 23.02 | 22.17 | 22.92 | 402,546 | +0.22(+0.98%) |
Jul 05, 2007 | 22.25 | 22.70 | 21.95 | 22.70 | 526,830 | +0.43(+1.91%) |
Jul 03, 2007 | 22.66 | 22.68 | 22.12 | 22.27 | 549,505 | -0.42(-1.84%) |
Jul 02, 2007 | 22.83 | 23.06 | 22.66 | 22.69 | 625,091 | +0.01(+0.04%) |
Jun 29, 2007 | 23.75 | 23.97 | 22.62 | 22.68 | 1,077,308 | -0.97(-4.11%) |
Jun 28, 2007 | 23.42 | 23.91 | 23.31 | 23.65 | 500,267 | +0.28(+1.19%) |
Jun 27, 2007 | 22.32 | 23.59 | 21.92 | 23.37 | 934,127 | +0.72(+3.19%) |
Jun 26, 2007 | 23.45 | 23.61 | 22.55 | 22.65 | 1,155,701 | -0.72(-3.09%) |
Jun 25, 2007 | 23.43 | 23.75 | 23.03 | 23.37 | 667,203 | -0.18(-0.75%) |
Jun 22, 2007 | 23.81 | 23.81 | 23.37 | 23.55 | 624,335 | -0.27(-1.13%) |
Jun 21, 2007 | 23.75 | 23.84 | 23.38 | 23.82 | 491,845 | -0.07(-0.31%) |
Jun 20, 2007 | 24.45 | 24.94 | 23.83 | 23.89 | 527,802 | -0.45(-1.86%) |
Jun 19, 2007 | 24.08 | 24.61 | 23.84 | 24.35 | 374,795 | -0.06(-0.23%) |
Jun 18, 2007 | 24.62 | 24.75 | 24.19 | 24.40 | 493,680 | -0.25(-1.01%) |
Jun 15, 2007 | 23.39 | 24.89 | 23.39 | 24.65 | 2,023,205 | +1.27(+5.43%) |
Jun 14, 2007 | 23.50 | 24.11 | 23.21 | 23.38 | 674,869 | +0.03(+0.12%) |
Jun 13, 2007 | 23.16 | 23.58 | 22.88 | 23.36 | 902,489 | +0.23(+1.00%) |
Jun 12, 2007 | 23.63 | 23.93 | 22.85 | 23.12 | 899,034 | -0.60(-2.54%) |
Jun 11, 2007 | 24.22 | 24.42 | 23.64 | 23.73 | 706,399 | -0.50(-2.06%) |
Jun 08, 2007 | 23.65 | 24.38 | 23.18 | 24.23 | 550,909 | +0.43(+1.79%) |
Jun 07, 2007 | 24.27 | 24.69 | 23.55 | 23.80 | 1,086,594 | -0.76(-3.09%) |
Jun 06, 2007 | 25.02 | 25.02 | 24.36 | 24.56 | 469,709 | -0.55(-2.18%) |
Jun 05, 2007 | 24.88 | 25.44 | 24.79 | 25.11 | 430,890 | +0.03(+0.11%) |
Jun 04, 2007 | 24.81 | 25.08 | 24.44 | 25.08 | 650,034 | +0.08(+0.33%) |
Jun 01, 2007 | 25.27 | 25.27 | 24.84 | 25.00 | 1,051,285 | -0.07(-0.30%) |
May 31, 2007 | 25.33 | 25.67 | 24.78 | 25.07 | 812,651 | -0.10(-0.40%) |
May 30, 2007 | 24.45 | 25.25 | 24.17 | 25.17 | 454,376 | +0.52(+2.10%) |
May 29, 2007 | 24.52 | 24.77 | 24.29 | 24.65 | 489,901 | +0.27(+1.10%) |
May 25, 2007 | 23.83 | 24.49 | 23.72 | 24.38 | 375,443 | +0.69(+2.93%) |
May 24, 2007 | 24.45 | 24.75 | 23.61 | 23.69 | 622,175 | -0.86(-3.51%) |
May 23, 2007 | 24.87 | 25.20 | 24.41 | 24.55 | 375,659 | -0.31(-1.27%) |
May 22, 2007 | 24.94 | 25.08 | 24.75 | 24.87 | 334,951 | -0.17(-0.67%) |
May 21, 2007 | 24.02 | 25.32 | 23.81 | 25.03 | 1,306,809 | +0.94(+3.92%) |
May 18, 2007 | 24.18 | 24.38 | 23.80 | 24.09 | 571,857 | -0.09(-0.38%) |
May 17, 2007 | 24.24 | 24.38 | 23.74 | 24.18 | 654,353 | -0.03(-0.11%) |
May 16, 2007 | 24.16 | 24.46 | 23.43 | 24.21 | 636,753 | +0.11(+0.46%) |
May 15, 2007 | 24.77 | 24.88 | 23.89 | 24.10 | 692,643 | -0.61(-2.47%) |
May 14, 2007 | 25.26 | 25.37 | 24.19 | 24.71 | 1,037,571 | -0.52(-2.06%) |
May 11, 2007 | 25.18 | 25.61 | 25.04 | 25.23 | 230,967 | +0.22(+0.89%) |
May 10, 2007 | 25.44 | 25.44 | 24.65 | 25.00 | 685,667 | -0.44(-1.71%) |
May 09, 2007 | 25.20 | 25.84 | 25.05 | 25.44 | 574,989 | +0.18(+0.70%) |
May 08, 2007 | 25.32 | 25.45 | 24.95 | 25.26 | 527,170 | -0.23(-0.91%) |
May 07, 2007 | 25.15 | 25.75 | 25.13 | 25.50 | 342,509 | +0.23(+0.92%) |
May 04, 2007 | 25.62 | 25.62 | 24.99 | 25.26 | 969,005 | -0.35(-1.37%) |
May 03, 2007 | 26.33 | 26.44 | 25.40 | 25.62 | 1,212,336 | -0.71(-2.71%) |
May 02, 2007 | 25.13 | 26.41 | 24.91 | 26.33 | 1,328,230 | +1.19(+4.75%) |