Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.72 | 20.04 | 18.94 | 18.98 | 1,045,134 | -0.81(-4.07%) |
Apr 29, 2008 | 19.81 | 20.50 | 19.76 | 19.78 | 882,796 | -0.12(-0.58%) |
Apr 28, 2008 | 19.75 | 20.17 | 19.28 | 19.90 | 520,288 | +0.08(+0.42%) |
Apr 25, 2008 | 20.33 | 20.33 | 18.98 | 19.82 | 1,008,481 | -0.51(-2.53%) |
Apr 24, 2008 | 17.97 | 20.47 | 17.96 | 20.33 | 1,465,524 | +2.00(+10.92%) |
Apr 23, 2008 | 18.14 | 18.45 | 17.99 | 18.33 | 643,843 | +0.17(+0.96%) |
Apr 22, 2008 | 19.02 | 19.04 | 18.00 | 18.15 | 996,686 | -1.00(-5.20%) |
Apr 21, 2008 | 18.92 | 19.32 | 18.86 | 19.15 | 414,691 | +0.05(+0.26%) |
Apr 18, 2008 | 19.29 | 19.91 | 19.09 | 19.10 | 1,049,955 | +0.51(+2.77%) |
Apr 17, 2008 | 18.64 | 18.67 | 18.27 | 18.59 | 278,355 | -0.13(-0.71%) |
Apr 16, 2008 | 17.82 | 18.81 | 17.37 | 18.72 | 634,493 | +1.08(+6.12%) |
Apr 15, 2008 | 17.92 | 18.08 | 17.47 | 17.64 | 706,557 | -0.20(-1.12%) |
Apr 14, 2008 | 17.78 | 18.16 | 17.69 | 17.84 | 377,667 | +0.02(+0.09%) |
Apr 11, 2008 | 17.69 | 18.16 | 17.66 | 17.82 | 645,948 | -0.49(-2.68%) |
Apr 10, 2008 | 17.92 | 18.54 | 17.91 | 18.31 | 319,263 | +0.42(+2.37%) |
Apr 09, 2008 | 18.28 | 18.30 | 17.73 | 17.89 | 477,896 | -0.33(-1.82%) |
Apr 08, 2008 | 18.27 | 18.31 | 18.02 | 18.22 | 355,272 | -0.23(-1.26%) |
Apr 07, 2008 | 18.88 | 19.01 | 18.41 | 18.45 | 443,492 | -0.33(-1.77%) |
Apr 04, 2008 | 19.04 | 19.04 | 18.58 | 18.79 | 584,844 | -0.28(-1.48%) |
Apr 03, 2008 | 18.65 | 19.18 | 18.61 | 19.07 | 522,824 | +0.18(+0.97%) |
Apr 02, 2008 | 18.41 | 18.98 | 18.41 | 18.89 | 735,716 | +0.46(+2.48%) |
Apr 01, 2008 | 18.16 | 18.75 | 18.07 | 18.43 | 1,090,722 | +0.66(+3.69%) |
Mar 31, 2008 | 17.70 | 17.90 | 17.60 | 17.77 | 1,013,857 | +0.14(+0.80%) |
Mar 28, 2008 | 17.51 | 17.91 | 17.51 | 17.63 | 622,034 | +0.11(+0.62%) |
Mar 27, 2008 | 18.18 | 18.27 | 17.51 | 17.52 | 399,357 | -0.60(-3.30%) |
Mar 26, 2008 | 18.22 | 18.27 | 17.86 | 18.12 | 437,934 | -0.22(-1.18%) |
Mar 25, 2008 | 18.16 | 18.47 | 17.94 | 18.34 | 679,190 | +0.20(+1.10%) |
Mar 24, 2008 | 17.32 | 18.27 | 17.23 | 18.14 | 513,116 | +0.92(+5.35%) |
Mar 21, 2008 | 16.42 | 17.32 | 16.42 | 17.22 | 1,259,319 | +0.00(+0.00%) |
Mar 20, 2008 | 16.42 | 17.32 | 16.42 | 17.22 | 1,259,319 | +0.80(+4.86%) |
Mar 19, 2008 | 17.08 | 17.27 | 16.42 | 16.42 | 541,928 | -0.51(-2.99%) |
Mar 18, 2008 | 16.93 | 17.21 | 16.63 | 16.93 | 700,021 | +0.36(+2.16%) |
Mar 17, 2008 | 16.49 | 16.91 | 16.44 | 16.57 | 485,448 | -0.33(-1.97%) |
Mar 14, 2008 | 17.68 | 17.68 | 16.73 | 16.90 | 514,983 | -0.66(-3.78%) |
Mar 13, 2008 | 16.90 | 17.76 | 16.77 | 17.56 | 532,852 | +0.55(+3.22%) |
Mar 12, 2008 | 17.10 | 17.58 | 17.00 | 17.02 | 435,324 | -0.04(-0.24%) |
Mar 11, 2008 | 16.83 | 17.21 | 16.54 | 17.06 | 499,812 | +0.69(+4.21%) |
Mar 10, 2008 | 16.71 | 16.73 | 16.31 | 16.37 | 439,758 | -0.33(-1.99%) |
Mar 07, 2008 | 16.61 | 16.87 | 16.29 | 16.70 | 507,594 | +0.21(+1.26%) |
Mar 06, 2008 | 16.61 | 16.95 | 16.46 | 16.49 | 662,789 | -0.24(-1.44%) |
Mar 05, 2008 | 16.77 | 17.07 | 16.64 | 16.73 | 374,427 | -0.07(-0.40%) |
Mar 04, 2008 | 16.19 | 16.96 | 16.14 | 16.80 | 861,202 | +0.46(+2.85%) |
Mar 03, 2008 | 16.73 | 16.75 | 16.16 | 16.34 | 670,325 | -0.35(-2.09%) |
Feb 29, 2008 | 16.70 | 16.95 | 16.63 | 16.68 | 532,103 | -0.26(-1.52%) |
Feb 28, 2008 | 17.30 | 17.41 | 16.91 | 16.94 | 494,717 | -0.47(-2.72%) |
Feb 27, 2008 | 16.92 | 17.60 | 16.92 | 17.42 | 397,342 | +0.30(+1.75%) |
Feb 26, 2008 | 16.79 | 17.37 | 16.79 | 17.12 | 566,251 | +0.17(+1.03%) |
Feb 25, 2008 | 16.33 | 16.99 | 16.21 | 16.94 | 403,172 | +0.56(+3.40%) |
Feb 22, 2008 | 16.51 | 16.56 | 16.02 | 16.39 | 503,811 | -0.07(-0.40%) |
Feb 21, 2008 | 17.16 | 17.42 | 16.39 | 16.45 | 512,584 | -0.61(-3.60%) |
Feb 20, 2008 | 16.57 | 17.19 | 16.57 | 17.07 | 380,177 | +0.40(+2.39%) |
Feb 19, 2008 | 16.90 | 17.09 | 16.54 | 16.67 | 416,993 | -0.07(-0.40%) |
Feb 18, 2008 | 16.55 | 16.86 | 16.36 | 16.73 | 523,120 | +0.00(+0.00%) |
Feb 15, 2008 | 16.55 | 16.86 | 16.36 | 16.73 | 523,120 | +0.05(+0.30%) |
Feb 14, 2008 | 16.90 | 17.06 | 16.68 | 16.68 | 671,312 | -0.14(-0.84%) |
Feb 13, 2008 | 16.68 | 16.94 | 16.57 | 16.83 | 911,888 | +0.34(+2.07%) |
Feb 12, 2008 | 16.42 | 16.74 | 16.21 | 16.49 | 888,377 | +0.12(+0.71%) |
Feb 11, 2008 | 16.28 | 16.55 | 16.08 | 16.37 | 539,825 | +0.10(+0.61%) |
Feb 08, 2008 | 16.31 | 16.45 | 16.09 | 16.27 | 671,998 | -0.21(-1.26%) |
Feb 07, 2008 | 15.99 | 17.70 | 15.50 | 16.48 | 3,492,713 | +1.62(+10.90%) |
Feb 06, 2008 | 15.63 | 15.77 | 14.76 | 14.86 | 778,047 | -0.49(-3.19%) |
Feb 05, 2008 | 15.65 | 15.95 | 15.34 | 15.35 | 429,360 | -0.66(-4.10%) |
Feb 04, 2008 | 16.29 | 16.30 | 15.77 | 16.00 | 502,132 | -0.30(-1.83%) |
Feb 01, 2008 | 15.60 | 16.35 | 15.46 | 16.30 | 594,988 | +0.86(+5.54%) |
Jan 31, 2008 | 15.28 | 16.05 | 15.28 | 15.45 | 932,065 | -0.06(-0.38%) |
Jan 30, 2008 | 15.54 | 16.00 | 15.36 | 15.51 | 524,896 | -0.17(-1.11%) |
Jan 29, 2008 | 15.77 | 15.78 | 15.26 | 15.68 | 567,812 | -0.04(-0.26%) |
Jan 28, 2008 | 15.02 | 15.74 | 14.72 | 15.72 | 588,076 | +0.70(+4.64%) |
Jan 25, 2008 | 14.87 | 15.28 | 14.62 | 15.02 | 725,951 | +0.40(+2.73%) |
Jan 24, 2008 | 14.38 | 15.18 | 14.08 | 14.62 | 999,523 | +0.29(+2.03%) |
Jan 23, 2008 | 13.25 | 14.33 | 13.20 | 14.33 | 655,275 | +0.37(+2.62%) |
Jan 22, 2008 | 13.76 | 14.54 | 13.66 | 13.97 | 594,576 | -0.04(-0.30%) |
Jan 21, 2008 | 14.43 | 14.67 | 13.97 | 14.01 | 695,927 | +0.00(+0.00%) |
Jan 18, 2008 | 14.43 | 14.67 | 13.97 | 14.01 | 695,927 | +0.04(+0.30%) |
Jan 17, 2008 | 14.33 | 14.57 | 13.95 | 13.97 | 456,961 | -0.33(-2.32%) |
Jan 16, 2008 | 13.68 | 14.72 | 13.68 | 14.30 | 543,650 | +0.60(+4.36%) |
Jan 15, 2008 | 13.84 | 13.97 | 13.55 | 13.70 | 379,273 | -0.36(-2.54%) |
Jan 14, 2008 | 13.72 | 14.16 | 13.59 | 14.06 | 431,161 | +0.46(+3.36%) |
Jan 11, 2008 | 14.02 | 14.04 | 13.54 | 13.60 | 452,705 | -0.58(-4.10%) |
Jan 10, 2008 | 13.81 | 14.47 | 13.70 | 14.18 | 518,556 | +0.16(+1.12%) |
Jan 09, 2008 | 13.79 | 14.12 | 13.48 | 14.03 | 646,856 | +0.23(+1.69%) |
Jan 08, 2008 | 14.27 | 14.53 | 13.76 | 13.79 | 479,465 | -0.37(-2.64%) |
Jan 07, 2008 | 14.10 | 14.39 | 13.96 | 14.17 | 491,761 | +0.16(+1.13%) |
Jan 04, 2008 | 14.79 | 14.89 | 13.92 | 14.01 | 892,886 | -0.95(-6.33%) |
Jan 03, 2008 | 15.64 | 15.65 | 14.95 | 14.96 | 603,410 | -0.52(-3.38%) |
Jan 02, 2008 | 15.90 | 16.22 | 15.11 | 15.48 | 565,416 | -0.42(-2.61%) |
Jan 01, 2008 | 16.07 | 16.32 | 15.79 | 15.90 | 300,692 | +0.00(+0.00%) |
Dec 31, 2007 | 16.07 | 16.32 | 15.79 | 15.90 | 300,692 | -0.22(-1.39%) |
Dec 28, 2007 | 16.24 | 16.54 | 16.10 | 16.12 | 309,936 | +0.09(+0.57%) |
Dec 27, 2007 | 16.32 | 16.68 | 16.00 | 16.03 | 382,343 | -0.37(-2.28%) |
Dec 26, 2007 | 16.14 | 16.56 | 16.13 | 16.40 | 368,043 | +0.12(+0.77%) |
Dec 24, 2007 | 15.89 | 16.38 | 15.84 | 16.28 | 184,258 | +0.48(+3.05%) |
Dec 21, 2007 | 15.48 | 15.94 | 15.46 | 15.80 | 889,981 | +0.59(+3.88%) |
Dec 20, 2007 | 15.11 | 15.44 | 15.00 | 15.21 | 427,905 | +0.26(+1.72%) |
Dec 19, 2007 | 15.01 | 15.16 | 14.92 | 14.95 | 362,094 | -0.11(-0.72%) |
Dec 18, 2007 | 15.01 | 15.45 | 14.77 | 15.06 | 731,469 | +0.29(+1.97%) |
Dec 17, 2007 | 15.15 | 15.38 | 14.77 | 14.77 | 572,685 | -0.47(-3.11%) |
Dec 14, 2007 | 15.11 | 15.60 | 15.09 | 15.24 | 322,694 | -0.02(-0.16%) |
Dec 13, 2007 | 15.31 | 15.58 | 15.20 | 15.26 | 543,285 | -0.25(-1.61%) |
Dec 12, 2007 | 15.38 | 15.88 | 15.35 | 15.51 | 399,331 | +0.32(+2.13%) |
Dec 11, 2007 | 15.51 | 15.80 | 15.19 | 15.19 | 473,657 | -0.26(-1.67%) |
Dec 10, 2007 | 15.33 | 15.60 | 15.29 | 15.45 | 559,195 | +0.16(+1.03%) |
Dec 07, 2007 | 15.36 | 15.44 | 15.13 | 15.29 | 340,320 | +0.00(+0.00%) |
Dec 06, 2007 | 14.87 | 15.39 | 14.86 | 15.29 | 677,313 | +0.41(+2.73%) |
Dec 05, 2007 | 14.88 | 15.03 | 14.57 | 14.88 | 400,942 | +0.28(+1.93%) |
Dec 04, 2007 | 14.78 | 14.99 | 14.57 | 14.60 | 449,573 | -0.33(-2.22%) |
Dec 03, 2007 | 15.06 | 15.31 | 14.90 | 14.93 | 590,908 | -0.16(-1.05%) |
Nov 30, 2007 | 15.08 | 15.42 | 14.81 | 15.09 | 983,855 | +0.19(+1.28%) |
Nov 29, 2007 | 14.95 | 15.07 | 14.87 | 14.90 | 546,152 | -0.09(-0.61%) |
Nov 28, 2007 | 14.61 | 15.08 | 14.61 | 14.99 | 680,975 | +0.68(+4.76%) |
Nov 27, 2007 | 14.42 | 14.51 | 14.13 | 14.31 | 708,068 | -0.03(-0.23%) |
Nov 26, 2007 | 14.92 | 15.10 | 14.34 | 14.34 | 411,812 | -0.59(-3.95%) |
Nov 23, 2007 | 14.81 | 15.05 | 14.81 | 14.93 | 348,954 | +0.30(+2.04%) |
Nov 21, 2007 | 14.46 | 14.92 | 14.25 | 14.63 | 524,620 | +0.06(+0.40%) |
Nov 20, 2007 | 14.23 | 14.76 | 14.23 | 14.57 | 612,630 | +0.35(+2.45%) |
Nov 19, 2007 | 14.53 | 14.62 | 14.23 | 14.23 | 400,878 | -0.50(-3.38%) |
Nov 16, 2007 | 14.76 | 15.03 | 14.53 | 14.72 | 518,968 | +0.01(+0.06%) |
Nov 15, 2007 | 14.85 | 15.07 | 14.52 | 14.72 | 593,445 | -0.24(-1.61%) |
Nov 14, 2007 | 14.84 | 15.17 | 14.77 | 14.96 | 364,219 | +0.23(+1.58%) |
Nov 13, 2007 | 14.98 | 15.23 | 14.64 | 14.72 | 811,755 | -0.13(-0.89%) |
Nov 12, 2007 | 14.45 | 15.26 | 14.45 | 14.86 | 609,510 | +0.20(+1.36%) |
Nov 09, 2007 | 14.20 | 14.92 | 14.13 | 14.66 | 680,964 | +0.23(+1.61%) |
Nov 08, 2007 | 14.72 | 14.72 | 14.07 | 14.43 | 565,540 | +0.07(+0.46%) |
Nov 07, 2007 | 14.94 | 15.05 | 14.36 | 14.36 | 780,335 | -0.92(-6.03%) |
Nov 06, 2007 | 15.12 | 15.48 | 14.83 | 15.28 | 412,500 | +0.24(+1.60%) |
Nov 05, 2007 | 15.25 | 15.55 | 15.04 | 15.04 | 601,578 | -0.48(-3.10%) |
Nov 02, 2007 | 15.58 | 15.63 | 15.23 | 15.52 | 617,170 | +0.14(+0.92%) |
Nov 01, 2007 | 16.44 | 16.47 | 15.35 | 15.38 | 686,558 | -1.30(-7.77%) |
Oct 31, 2007 | 16.65 | 16.80 | 16.29 | 16.68 | 555,954 | +0.15(+0.90%) |
Oct 30, 2007 | 16.25 | 16.69 | 16.25 | 16.53 | 531,072 | +0.17(+1.02%) |
Oct 29, 2007 | 16.29 | 16.60 | 16.18 | 16.36 | 636,129 | -0.02(-0.10%) |
Oct 26, 2007 | 16.18 | 16.68 | 16.18 | 16.38 | 569,984 | +0.38(+2.39%) |
Oct 25, 2007 | 16.27 | 16.36 | 15.70 | 16.00 | 828,765 | -0.61(-3.65%) |
Oct 24, 2007 | 16.93 | 16.93 | 16.10 | 16.60 | 501,188 | -0.32(-1.87%) |
Oct 23, 2007 | 16.91 | 16.93 | 16.52 | 16.92 | 474,674 | +0.31(+1.85%) |
Oct 22, 2007 | 15.74 | 16.62 | 15.56 | 16.61 | 553,772 | +0.73(+4.60%) |
Oct 19, 2007 | 16.69 | 16.70 | 15.88 | 15.88 | 593,592 | -0.83(-4.97%) |
Oct 18, 2007 | 16.78 | 16.84 | 16.54 | 16.71 | 350,367 | -0.17(-0.98%) |
Oct 17, 2007 | 16.63 | 17.00 | 16.49 | 16.88 | 498,106 | +0.43(+2.63%) |
Oct 16, 2007 | 16.43 | 16.78 | 16.43 | 16.44 | 458,258 | -0.02(-0.10%) |
Oct 15, 2007 | 16.82 | 16.99 | 16.34 | 16.46 | 474,139 | -0.37(-2.17%) |
Oct 12, 2007 | 16.50 | 17.02 | 16.45 | 16.83 | 304,315 | +0.32(+1.91%) |
Oct 11, 2007 | 16.74 | 17.00 | 16.43 | 16.51 | 687,641 | -0.22(-1.29%) |
Oct 10, 2007 | 17.44 | 17.44 | 16.54 | 16.73 | 728,830 | -0.85(-4.82%) |
Oct 09, 2007 | 17.45 | 17.63 | 17.37 | 17.57 | 442,725 | +0.17(+0.95%) |
Oct 08, 2007 | 17.49 | 17.62 | 17.35 | 17.41 | 432,272 | -0.16(-0.90%) |
Oct 05, 2007 | 17.24 | 17.75 | 17.02 | 17.56 | 489,069 | +0.55(+3.22%) |
Oct 04, 2007 | 17.29 | 17.51 | 17.00 | 17.02 | 514,642 | -0.21(-1.21%) |
Oct 03, 2007 | 17.21 | 17.55 | 17.08 | 17.22 | 499,854 | -0.18(-1.05%) |
Oct 02, 2007 | 16.98 | 18.03 | 16.89 | 17.41 | 1,037,218 | +1.15(+7.05%) |
Oct 01, 2007 | 15.79 | 16.37 | 15.79 | 16.26 | 897,513 | +0.47(+2.94%) |
Sep 28, 2007 | 16.00 | 16.19 | 15.70 | 15.80 | 729,462 | -0.24(-1.50%) |
Sep 27, 2007 | 16.29 | 16.39 | 16.02 | 16.04 | 576,106 | -0.21(-1.28%) |
Sep 26, 2007 | 16.45 | 16.52 | 16.20 | 16.24 | 686,225 | -0.16(-0.96%) |
Sep 25, 2007 | 16.35 | 16.53 | 16.26 | 16.40 | 450,114 | -0.06(-0.35%) |
Sep 24, 2007 | 16.53 | 16.68 | 16.35 | 16.46 | 781,982 | -0.10(-0.60%) |
Sep 21, 2007 | 16.65 | 16.82 | 16.50 | 16.56 | 2,607,351 | -0.09(-0.55%) |
Sep 20, 2007 | 16.65 | 16.70 | 16.60 | 16.65 | 1,278,948 | +0.02(+0.15%) |
Sep 19, 2007 | 16.77 | 16.77 | 16.60 | 16.63 | 1,809,523 | +0.00(+0.00%) |
Sep 18, 2007 | 16.63 | 16.94 | 16.41 | 16.63 | 1,592,414 | +0.12(+0.70%) |
Sep 17, 2007 | 16.62 | 16.74 | 16.43 | 16.51 | 1,441,672 | -0.19(-1.14%) |
Sep 14, 2007 | 16.92 | 17.14 | 16.43 | 16.70 | 1,666,061 | -0.38(-2.24%) |
Sep 13, 2007 | 17.25 | 17.40 | 17.02 | 17.08 | 790,113 | -0.15(-0.87%) |
Sep 12, 2007 | 17.43 | 17.66 | 17.20 | 17.23 | 527,532 | -0.23(-1.33%) |
Sep 11, 2007 | 17.45 | 17.61 | 17.27 | 17.47 | 450,962 | +0.09(+0.53%) |
Sep 10, 2007 | 17.82 | 17.95 | 17.26 | 17.37 | 393,044 | -0.30(-1.69%) |
Sep 07, 2007 | 17.86 | 18.05 | 17.58 | 17.67 | 365,422 | -0.42(-2.34%) |
Sep 06, 2007 | 18.07 | 18.43 | 18.00 | 18.10 | 476,061 | +0.04(+0.23%) |
Sep 05, 2007 | 18.31 | 18.36 | 17.91 | 18.05 | 1,005,942 | -0.34(-1.85%) |
Sep 04, 2007 | 18.26 | 18.69 | 18.11 | 18.40 | 406,268 | +0.09(+0.50%) |
Aug 31, 2007 | 18.37 | 18.43 | 17.96 | 18.30 | 317,043 | +0.20(+1.10%) |
Aug 30, 2007 | 17.97 | 18.40 | 17.81 | 18.10 | 437,255 | -0.08(-0.46%) |
Aug 29, 2007 | 17.59 | 18.21 | 17.50 | 18.19 | 386,017 | +0.78(+4.48%) |
Aug 28, 2007 | 18.27 | 18.27 | 17.35 | 17.41 | 755,566 | -1.10(-5.97%) |
Aug 27, 2007 | 19.00 | 19.06 | 18.45 | 18.51 | 553,176 | -0.59(-3.09%) |
Aug 24, 2007 | 18.74 | 19.11 | 18.64 | 19.10 | 256,163 | +0.35(+1.86%) |
Aug 23, 2007 | 18.89 | 18.94 | 18.51 | 18.75 | 451,458 | -0.07(-0.35%) |
Aug 22, 2007 | 18.48 | 18.89 | 18.45 | 18.82 | 575,399 | +0.59(+3.23%) |
Aug 21, 2007 | 18.44 | 18.60 | 18.07 | 18.23 | 667,749 | -0.04(-0.23%) |
Aug 20, 2007 | 19.08 | 19.20 | 18.09 | 18.27 | 598,333 | -0.81(-4.22%) |
Aug 17, 2007 | 19.13 | 19.60 | 18.89 | 19.08 | 588,731 | +0.71(+3.84%) |
Aug 16, 2007 | 17.78 | 18.66 | 17.63 | 18.37 | 722,678 | +0.56(+3.12%) |
Aug 15, 2007 | 17.94 | 18.49 | 17.76 | 17.81 | 519,352 | -0.22(-1.20%) |
Aug 14, 2007 | 18.29 | 18.64 | 17.94 | 18.03 | 808,198 | -0.03(-0.18%) |
Aug 13, 2007 | 19.28 | 19.67 | 18.01 | 18.06 | 1,423,611 | -0.93(-4.90%) |
Aug 10, 2007 | 16.92 | 19.14 | 16.71 | 18.99 | 1,843,419 | +1.84(+10.75%) |
Aug 09, 2007 | 17.31 | 17.53 | 16.19 | 17.15 | 1,919,485 | -0.29(-1.67%) |
Aug 08, 2007 | 17.49 | 18.10 | 17.29 | 17.44 | 2,074,839 | +0.16(+0.91%) |
Aug 07, 2007 | 17.23 | 17.38 | 16.78 | 17.28 | 1,370,507 | +0.02(+0.10%) |
Aug 06, 2007 | 17.28 | 17.37 | 16.85 | 17.27 | 1,476,967 | +0.08(+0.48%) |
Aug 03, 2007 | 17.22 | 18.34 | 17.15 | 17.18 | 1,515,608 | -1.12(-6.13%) |
Aug 02, 2007 | 18.75 | 18.79 | 18.22 | 18.30 | 1,317,579 | -0.30(-1.61%) |
Aug 01, 2007 | 18.82 | 18.95 | 18.11 | 18.60 | 1,543,392 | -0.25(-1.32%) |
Jul 31, 2007 | 19.49 | 19.60 | 18.79 | 18.85 | 1,019,324 | -0.42(-2.20%) |
Jul 30, 2007 | 19.23 | 19.49 | 19.01 | 19.28 | 932,607 | +0.08(+0.43%) |
Jul 27, 2007 | 19.72 | 19.91 | 19.14 | 19.19 | 1,602,987 | -0.66(-3.31%) |
Jul 26, 2007 | 18.85 | 21.14 | 18.71 | 19.85 | 3,829,374 | -2.31(-10.42%) |
Jul 25, 2007 | 22.09 | 22.39 | 21.77 | 22.16 | 850,474 | +0.12(+0.53%) |
Jul 24, 2007 | 22.29 | 22.41 | 21.93 | 22.04 | 642,638 | -0.48(-2.14%) |
Jul 23, 2007 | 22.66 | 23.00 | 22.47 | 22.52 | 505,258 | -0.07(-0.33%) |
Jul 20, 2007 | 22.67 | 22.82 | 22.31 | 22.60 | 834,118 | -0.13(-0.58%) |
Jul 19, 2007 | 22.65 | 22.80 | 22.55 | 22.73 | 556,774 | +0.20(+0.88%) |
Jul 18, 2007 | 22.57 | 22.61 | 22.30 | 22.53 | 1,022,944 | -0.14(-0.62%) |
Jul 17, 2007 | 21.77 | 22.94 | 21.77 | 22.67 | 1,895,745 | +0.91(+4.20%) |
Jul 16, 2007 | 21.92 | 22.06 | 21.66 | 21.76 | 1,364,305 | -0.25(-1.13%) |
Jul 13, 2007 | 22.42 | 22.51 | 21.97 | 22.01 | 1,395,436 | -0.48(-2.14%) |
Jul 12, 2007 | 22.31 | 22.51 | 22.30 | 22.49 | 810,429 | +0.20(+0.89%) |
Jul 11, 2007 | 22.38 | 22.42 | 22.17 | 22.29 | 716,928 | -0.14(-0.63%) |
Jul 10, 2007 | 22.72 | 22.81 | 22.24 | 22.43 | 559,150 | -0.41(-1.78%) |
Jul 09, 2007 | 22.54 | 22.94 | 22.54 | 22.84 | 427,239 | +0.25(+1.10%) |
Jul 06, 2007 | 22.89 | 22.98 | 22.42 | 22.59 | 1,065,051 | -0.35(-1.52%) |
Jul 05, 2007 | 23.11 | 23.11 | 22.73 | 22.94 | 567,270 | -0.14(-0.61%) |
Jul 03, 2007 | 22.99 | 23.12 | 22.85 | 23.08 | 208,511 | +0.09(+0.40%) |
Jul 02, 2007 | 23.07 | 23.38 | 22.90 | 22.99 | 615,668 | -0.02(-0.07%) |
Jun 29, 2007 | 23.27 | 23.64 | 22.97 | 23.00 | 832,627 | -0.23(-1.00%) |
Jun 28, 2007 | 23.00 | 23.31 | 22.76 | 23.24 | 801,848 | -0.07(-0.32%) |
Jun 27, 2007 | 22.85 | 23.36 | 22.84 | 23.31 | 729,374 | +0.34(+1.48%) |
Jun 26, 2007 | 23.07 | 23.27 | 22.86 | 22.97 | 747,584 | +0.05(+0.22%) |
Jun 25, 2007 | 22.84 | 23.31 | 22.70 | 22.92 | 689,010 | +0.08(+0.36%) |
Jun 22, 2007 | 23.12 | 23.31 | 22.77 | 22.84 | 2,055,332 | -0.26(-1.11%) |
Jun 21, 2007 | 22.83 | 23.22 | 22.63 | 23.10 | 568,585 | +0.21(+0.91%) |
Jun 20, 2007 | 22.97 | 23.16 | 22.77 | 22.89 | 798,809 | -0.12(-0.51%) |
Jun 19, 2007 | 23.04 | 23.04 | 22.63 | 23.00 | 686,465 | -0.22(-0.97%) |
Jun 18, 2007 | 23.21 | 23.34 | 23.05 | 23.23 | 582,309 | -0.02(-0.07%) |
Jun 15, 2007 | 23.25 | 23.39 | 23.00 | 23.25 | 1,090,205 | +0.17(+0.76%) |
Jun 14, 2007 | 22.96 | 23.34 | 22.96 | 23.07 | 726,924 | +0.17(+0.73%) |
Jun 13, 2007 | 22.45 | 23.00 | 22.42 | 22.90 | 719,579 | +0.51(+2.30%) |
Jun 12, 2007 | 22.67 | 22.68 | 22.36 | 22.39 | 817,473 | -0.42(-1.82%) |
Jun 11, 2007 | 22.51 | 23.06 | 22.48 | 22.81 | 860,890 | +0.25(+1.10%) |
Jun 08, 2007 | 21.94 | 22.63 | 21.83 | 22.56 | 707,882 | +0.61(+2.76%) |
Jun 07, 2007 | 22.19 | 22.22 | 21.70 | 21.95 | 1,494,399 | -0.27(-1.20%) |
Jun 06, 2007 | 22.27 | 22.54 | 22.20 | 22.22 | 527,796 | -0.20(-0.89%) |
Jun 05, 2007 | 22.59 | 22.71 | 22.32 | 22.41 | 317,777 | -0.26(-1.14%) |
Jun 04, 2007 | 22.57 | 22.80 | 22.41 | 22.67 | 567,797 | -0.10(-0.44%) |
Jun 01, 2007 | 22.70 | 22.87 | 22.57 | 22.77 | 829,685 | +0.14(+0.62%) |
May 31, 2007 | 22.41 | 22.71 | 22.36 | 22.63 | 850,975 | +0.27(+1.23%) |
May 30, 2007 | 22.04 | 22.39 | 21.79 | 22.36 | 841,265 | +0.21(+0.94%) |
May 29, 2007 | 21.92 | 22.27 | 21.92 | 22.15 | 383,112 | +0.32(+1.48%) |
May 25, 2007 | 21.64 | 22.00 | 21.54 | 21.83 | 390,487 | +0.27(+1.27%) |
May 24, 2007 | 22.11 | 22.25 | 21.52 | 21.55 | 1,092,839 | -0.62(-2.81%) |
May 23, 2007 | 22.51 | 22.75 | 22.15 | 22.17 | 686,427 | -0.35(-1.55%) |
May 22, 2007 | 22.36 | 22.64 | 22.21 | 22.52 | 751,132 | +0.10(+0.44%) |
May 21, 2007 | 22.28 | 22.82 | 22.17 | 22.42 | 451,242 | +0.24(+1.09%) |
May 18, 2007 | 22.07 | 22.30 | 21.90 | 22.18 | 817,559 | +0.21(+0.95%) |
May 17, 2007 | 22.33 | 22.33 | 21.96 | 21.97 | 751,815 | -0.33(-1.49%) |
May 16, 2007 | 22.22 | 22.33 | 21.84 | 22.31 | 850,416 | -0.20(-0.89%) |
May 15, 2007 | 22.50 | 22.86 | 22.41 | 22.51 | 922,986 | -0.08(-0.37%) |
May 14, 2007 | 22.67 | 22.75 | 22.28 | 22.59 | 874,953 | -0.02(-0.07%) |
May 11, 2007 | 21.94 | 22.61 | 21.85 | 22.61 | 596,405 | +0.78(+3.58%) |
May 10, 2007 | 22.16 | 22.19 | 21.66 | 21.83 | 699,471 | -0.39(-1.76%) |
May 09, 2007 | 21.37 | 22.27 | 21.22 | 22.22 | 1,117,608 | -0.61(-2.66%) |
May 08, 2007 | 22.72 | 22.90 | 22.39 | 22.82 | 556,438 | +0.02(+0.07%) |
May 07, 2007 | 22.92 | 22.92 | 22.71 | 22.81 | 414,425 | -0.12(-0.51%) |
May 04, 2007 | 22.83 | 22.92 | 22.60 | 22.92 | 435,967 | +0.16(+0.69%) |
May 03, 2007 | 22.75 | 22.89 | 22.59 | 22.76 | 430,314 | -0.03(-0.15%) |
May 02, 2007 | 22.69 | 22.92 | 22.60 | 22.80 | 546,026 | +0.12(+0.51%) |