Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.88 | 24.29 | 22.85 | 23.81 | 487,407 | +1.12(+4.94%) |
Apr 29, 2008 | 23.11 | 23.13 | 22.69 | 22.69 | 188,228 | -0.49(-2.10%) |
Apr 28, 2008 | 22.12 | 23.78 | 22.01 | 23.17 | 364,642 | +0.94(+4.25%) |
Apr 25, 2008 | 22.30 | 22.52 | 21.54 | 22.23 | 241,690 | +0.25(+1.15%) |
Apr 24, 2008 | 22.11 | 22.83 | 21.49 | 21.98 | 661,643 | -0.20(-0.88%) |
Apr 23, 2008 | 22.19 | 22.66 | 21.89 | 22.17 | 339,409 | +0.21(+0.98%) |
Apr 22, 2008 | 22.05 | 22.07 | 21.64 | 21.96 | 222,525 | -0.16(-0.72%) |
Apr 21, 2008 | 23.21 | 23.26 | 21.61 | 22.12 | 640,879 | -1.33(-5.66%) |
Apr 18, 2008 | 22.95 | 23.49 | 22.88 | 23.44 | 266,299 | +0.94(+4.19%) |
Apr 17, 2008 | 22.94 | 23.04 | 22.34 | 22.50 | 206,228 | -0.59(-2.55%) |
Apr 16, 2008 | 22.22 | 23.36 | 21.92 | 23.09 | 384,095 | +1.13(+5.15%) |
Apr 15, 2008 | 21.90 | 22.35 | 21.83 | 21.96 | 213,069 | +0.16(+0.73%) |
Apr 14, 2008 | 21.61 | 21.94 | 21.50 | 21.80 | 349,791 | +0.02(+0.09%) |
Apr 11, 2008 | 22.75 | 23.31 | 21.67 | 21.78 | 374,191 | -1.29(-5.59%) |
Apr 10, 2008 | 22.56 | 23.35 | 22.40 | 23.07 | 270,394 | +0.47(+2.07%) |
Apr 09, 2008 | 23.21 | 23.42 | 22.30 | 22.60 | 232,360 | -0.59(-2.54%) |
Apr 08, 2008 | 22.93 | 23.35 | 22.72 | 23.19 | 110,722 | +0.13(+0.57%) |
Apr 07, 2008 | 23.19 | 23.37 | 22.82 | 23.06 | 165,377 | -0.08(-0.36%) |
Apr 04, 2008 | 22.95 | 23.35 | 22.68 | 23.15 | 89,524 | +0.22(+0.98%) |
Apr 03, 2008 | 22.65 | 23.33 | 22.58 | 22.92 | 174,726 | +0.11(+0.49%) |
Apr 02, 2008 | 22.22 | 23.10 | 22.22 | 22.81 | 290,196 | +0.54(+2.43%) |
Apr 01, 2008 | 21.46 | 22.36 | 21.25 | 22.27 | 189,612 | +0.62(+2.85%) |
Mar 31, 2008 | 21.52 | 21.89 | 21.45 | 21.65 | 217,285 | +0.04(+0.17%) |
Mar 28, 2008 | 21.56 | 22.29 | 21.38 | 21.61 | 314,530 | +0.02(+0.09%) |
Mar 27, 2008 | 21.39 | 22.05 | 21.25 | 21.59 | 369,598 | +0.19(+0.87%) |
Mar 26, 2008 | 21.07 | 21.49 | 20.93 | 21.41 | 396,860 | +0.31(+1.46%) |
Mar 25, 2008 | 21.03 | 21.67 | 20.82 | 21.10 | 356,443 | -0.23(-1.10%) |
Mar 24, 2008 | 19.46 | 21.36 | 19.46 | 21.33 | 873,094 | +1.81(+9.29%) |
Mar 21, 2008 | 22.24 | 22.24 | 19.49 | 19.52 | 1,455,689 | +0.00(+0.00%) |
Mar 20, 2008 | 22.24 | 22.24 | 19.49 | 19.52 | 1,455,689 | -2.67(-12.04%) |
Mar 19, 2008 | 22.05 | 22.76 | 21.79 | 22.19 | 420,839 | -0.19(-0.84%) |
Mar 18, 2008 | 21.62 | 22.48 | 21.32 | 22.38 | 390,383 | +1.26(+5.97%) |
Mar 17, 2008 | 21.52 | 22.43 | 21.04 | 21.12 | 538,536 | -0.89(-4.03%) |
Mar 14, 2008 | 23.05 | 23.11 | 21.79 | 22.01 | 289,776 | -0.79(-3.48%) |
Mar 13, 2008 | 23.21 | 23.36 | 22.13 | 22.80 | 584,390 | -0.22(-0.97%) |
Mar 12, 2008 | 22.43 | 23.82 | 22.43 | 23.02 | 468,807 | +0.60(+2.67%) |
Mar 11, 2008 | 21.94 | 22.53 | 21.08 | 22.43 | 1,127,381 | +0.48(+2.17%) |
Mar 10, 2008 | 25.21 | 25.21 | 21.88 | 21.95 | 1,004,079 | -3.12(-12.45%) |
Mar 07, 2008 | 25.48 | 26.35 | 24.90 | 25.07 | 354,352 | -0.75(-2.90%) |
Mar 06, 2008 | 26.63 | 26.76 | 25.79 | 25.82 | 266,426 | -1.02(-3.80%) |
Mar 05, 2008 | 27.18 | 27.39 | 26.42 | 26.84 | 256,286 | -0.16(-0.59%) |
Mar 04, 2008 | 27.29 | 27.55 | 26.58 | 27.00 | 473,623 | -0.37(-1.37%) |
Mar 03, 2008 | 27.23 | 27.55 | 26.73 | 27.37 | 366,158 | +0.14(+0.51%) |
Feb 29, 2008 | 28.41 | 28.41 | 27.01 | 27.23 | 283,028 | -1.06(-3.73%) |
Feb 28, 2008 | 27.93 | 29.20 | 27.83 | 28.28 | 430,673 | +0.47(+1.68%) |
Feb 27, 2008 | 28.14 | 28.49 | 27.43 | 27.82 | 635,000 | -0.55(-1.94%) |
Feb 26, 2008 | 28.28 | 29.12 | 28.04 | 28.37 | 823,561 | -0.04(-0.13%) |
Feb 25, 2008 | 27.01 | 28.54 | 27.00 | 28.41 | 2,430,675 | +1.50(+5.56%) |
Feb 22, 2008 | 26.74 | 27.44 | 26.50 | 26.91 | 913,193 | +0.94(+3.63%) |
Feb 21, 2008 | 26.44 | 26.97 | 25.79 | 25.97 | 629,344 | -0.35(-1.31%) |
Feb 20, 2008 | 26.14 | 26.49 | 25.57 | 26.31 | 524,149 | -0.02(-0.07%) |
Feb 19, 2008 | 26.56 | 27.00 | 26.09 | 26.33 | 443,669 | +0.02(+0.07%) |
Feb 18, 2008 | 27.00 | 27.42 | 25.84 | 26.31 | 433,898 | +0.00(+0.00%) |
Feb 15, 2008 | 27.00 | 27.42 | 25.84 | 26.31 | 433,898 | -0.87(-3.20%) |
Feb 14, 2008 | 27.61 | 27.88 | 26.66 | 27.18 | 444,569 | -0.40(-1.46%) |
Feb 13, 2008 | 26.47 | 27.66 | 25.83 | 27.58 | 355,549 | +1.44(+5.50%) |
Feb 12, 2008 | 25.97 | 26.83 | 25.87 | 26.14 | 198,451 | +0.36(+1.41%) |
Feb 11, 2008 | 26.40 | 26.40 | 25.70 | 25.78 | 284,331 | -0.78(-2.92%) |
Feb 08, 2008 | 26.41 | 26.67 | 26.11 | 26.56 | 490,628 | +0.01(+0.04%) |
Feb 07, 2008 | 25.00 | 26.80 | 25.00 | 26.55 | 532,375 | +1.49(+5.93%) |
Feb 06, 2008 | 25.95 | 26.08 | 25.00 | 25.06 | 360,899 | -0.59(-2.30%) |
Feb 05, 2008 | 26.68 | 27.05 | 25.46 | 25.65 | 644,323 | -1.88(-6.82%) |
Feb 04, 2008 | 28.03 | 28.44 | 26.47 | 27.53 | 628,904 | -0.50(-1.80%) |
Feb 01, 2008 | 28.97 | 30.77 | 27.33 | 28.03 | 1,319,660 | -2.38(-7.83%) |
Jan 31, 2008 | 30.77 | 31.09 | 28.92 | 30.42 | 826,386 | -0.85(-2.72%) |
Jan 30, 2008 | 31.64 | 32.53 | 31.17 | 31.27 | 373,888 | -0.61(-1.91%) |
Jan 29, 2008 | 30.68 | 32.05 | 30.29 | 31.87 | 555,769 | +1.32(+4.31%) |
Jan 28, 2008 | 30.55 | 30.94 | 29.90 | 30.56 | 241,062 | +0.15(+0.49%) |
Jan 25, 2008 | 30.67 | 31.69 | 30.11 | 30.41 | 406,311 | -0.13(-0.43%) |
Jan 24, 2008 | 33.01 | 33.41 | 30.39 | 30.54 | 533,751 | -2.43(-7.37%) |
Jan 23, 2008 | 32.24 | 33.35 | 31.35 | 32.97 | 519,321 | +0.14(+0.43%) |
Jan 22, 2008 | 32.03 | 33.46 | 29.90 | 32.83 | 482,865 | -0.62(-1.84%) |
Jan 21, 2008 | 33.72 | 34.44 | 33.11 | 33.44 | 714,787 | +0.00(+0.00%) |
Jan 18, 2008 | 33.72 | 34.44 | 33.11 | 33.44 | 714,787 | -1.18(-3.40%) |
Jan 17, 2008 | 34.95 | 34.97 | 34.08 | 34.62 | 436,397 | -0.26(-0.75%) |
Jan 16, 2008 | 34.64 | 35.04 | 33.80 | 34.88 | 816,551 | -0.51(-1.45%) |
Jan 15, 2008 | 34.55 | 35.59 | 34.11 | 35.40 | 500,530 | +0.68(+1.96%) |
Jan 14, 2008 | 34.38 | 35.06 | 34.06 | 34.71 | 660,063 | +0.60(+1.75%) |
Jan 11, 2008 | 32.81 | 34.67 | 32.71 | 34.12 | 628,545 | +1.11(+3.37%) |
Jan 10, 2008 | 30.13 | 33.12 | 30.13 | 33.00 | 427,351 | +2.60(+8.54%) |
Jan 09, 2008 | 29.85 | 30.64 | 29.43 | 30.41 | 305,439 | +0.46(+1.53%) |
Jan 08, 2008 | 29.94 | 31.56 | 29.64 | 29.95 | 442,745 | +0.09(+0.31%) |
Jan 07, 2008 | 31.04 | 31.45 | 29.49 | 29.85 | 422,358 | -1.23(-3.97%) |
Jan 04, 2008 | 33.09 | 33.09 | 30.67 | 31.09 | 358,873 | -2.33(-6.96%) |
Jan 03, 2008 | 32.48 | 33.89 | 32.26 | 33.41 | 222,160 | +0.92(+2.82%) |
Jan 02, 2008 | 33.52 | 33.66 | 31.19 | 32.50 | 364,973 | -1.01(-3.01%) |
Jan 01, 2008 | 34.48 | 34.72 | 32.79 | 33.51 | 209,715 | +0.00(+0.00%) |
Dec 31, 2007 | 34.48 | 34.72 | 32.79 | 33.51 | 209,715 | -0.97(-2.82%) |
Dec 28, 2007 | 34.55 | 35.51 | 34.04 | 34.48 | 183,131 | +0.19(+0.55%) |
Dec 27, 2007 | 36.42 | 36.42 | 34.22 | 34.29 | 251,493 | -2.14(-5.87%) |
Dec 26, 2007 | 37.24 | 37.38 | 35.41 | 36.43 | 289,120 | -0.70(-1.89%) |
Dec 24, 2007 | 35.26 | 37.14 | 34.98 | 37.13 | 279,153 | +2.17(+6.20%) |
Dec 21, 2007 | 34.87 | 35.67 | 34.56 | 34.97 | 463,737 | +0.65(+1.91%) |
Dec 20, 2007 | 34.70 | 34.71 | 33.58 | 34.31 | 191,894 | +0.04(+0.11%) |
Dec 19, 2007 | 33.59 | 34.76 | 33.01 | 34.27 | 140,353 | +0.68(+2.03%) |
Dec 18, 2007 | 32.90 | 33.87 | 32.55 | 33.59 | 225,353 | +0.98(+3.01%) |
Dec 17, 2007 | 34.60 | 34.60 | 32.54 | 32.61 | 225,443 | -1.88(-5.45%) |
Dec 14, 2007 | 34.11 | 34.82 | 33.77 | 34.49 | 236,486 | -0.03(-0.08%) |
Dec 13, 2007 | 33.38 | 34.70 | 33.17 | 34.52 | 238,569 | +0.97(+2.90%) |
Dec 12, 2007 | 33.46 | 34.75 | 33.21 | 33.55 | 171,541 | +0.37(+1.13%) |
Dec 11, 2007 | 33.41 | 34.85 | 33.07 | 33.17 | 376,975 | -0.03(-0.08%) |
Dec 10, 2007 | 32.84 | 34.62 | 32.47 | 33.20 | 521,068 | +0.77(+2.36%) |
Dec 07, 2007 | 32.61 | 32.94 | 32.13 | 32.43 | 273,563 | +0.07(+0.20%) |
Dec 06, 2007 | 30.89 | 32.41 | 30.65 | 32.37 | 320,747 | +1.48(+4.78%) |
Dec 05, 2007 | 30.39 | 31.30 | 29.92 | 30.89 | 206,892 | +1.02(+3.41%) |
Dec 04, 2007 | 31.37 | 31.37 | 29.75 | 29.87 | 240,179 | -1.66(-5.27%) |
Dec 03, 2007 | 31.31 | 31.98 | 30.84 | 31.54 | 240,502 | +0.54(+1.75%) |
Nov 30, 2007 | 31.30 | 31.68 | 30.71 | 30.99 | 293,550 | -0.04(-0.12%) |
Nov 29, 2007 | 31.30 | 31.57 | 30.58 | 31.03 | 231,236 | -0.27(-0.87%) |
Nov 28, 2007 | 30.12 | 31.32 | 29.99 | 31.30 | 272,495 | +1.41(+4.72%) |
Nov 27, 2007 | 28.98 | 30.16 | 28.88 | 29.89 | 442,098 | +1.11(+3.86%) |
Nov 26, 2007 | 29.94 | 30.37 | 28.69 | 28.78 | 378,134 | -1.18(-3.93%) |
Nov 23, 2007 | 29.96 | 30.23 | 29.75 | 29.96 | 220,182 | +0.18(+0.60%) |
Nov 21, 2007 | 30.09 | 30.38 | 29.54 | 29.78 | 307,303 | -0.57(-1.88%) |
Nov 20, 2007 | 30.20 | 31.06 | 30.04 | 30.35 | 374,067 | +0.03(+0.09%) |
Nov 19, 2007 | 31.13 | 32.33 | 30.21 | 30.32 | 717,604 | -0.98(-3.13%) |
Nov 16, 2007 | 30.18 | 31.76 | 30.13 | 31.30 | 705,288 | +1.20(+3.97%) |
Nov 15, 2007 | 30.65 | 30.84 | 29.70 | 30.11 | 323,952 | -0.72(-2.33%) |
Nov 14, 2007 | 30.84 | 31.06 | 30.29 | 30.83 | 311,582 | +0.17(+0.55%) |
Nov 13, 2007 | 30.07 | 30.74 | 29.58 | 30.66 | 331,546 | +0.93(+3.11%) |
Nov 12, 2007 | 29.80 | 30.15 | 29.36 | 29.73 | 358,275 | -0.04(-0.13%) |
Nov 09, 2007 | 29.51 | 30.40 | 29.46 | 29.77 | 333,303 | -0.36(-1.21%) |
Nov 08, 2007 | 30.27 | 30.35 | 29.00 | 30.13 | 516,118 | +0.07(+0.22%) |
Nov 07, 2007 | 29.60 | 30.78 | 29.60 | 30.07 | 830,941 | +0.43(+1.45%) |
Nov 06, 2007 | 27.42 | 29.64 | 26.84 | 29.64 | 626,800 | +2.26(+8.26%) |
Nov 05, 2007 | 27.52 | 27.81 | 26.87 | 27.38 | 167,772 | -0.19(-0.68%) |
Nov 02, 2007 | 27.41 | 27.72 | 26.64 | 27.57 | 347,387 | +0.57(+2.11%) |
Nov 01, 2007 | 27.66 | 27.88 | 26.85 | 27.00 | 343,712 | -0.40(-1.47%) |
Oct 31, 2007 | 26.32 | 27.57 | 26.25 | 27.40 | 240,339 | +1.07(+4.08%) |
Oct 30, 2007 | 27.37 | 27.57 | 26.17 | 26.32 | 326,686 | -1.03(-3.76%) |
Oct 29, 2007 | 27.96 | 28.03 | 26.97 | 27.35 | 303,949 | -0.40(-1.45%) |
Oct 26, 2007 | 27.94 | 28.03 | 27.11 | 27.75 | 974,609 | +0.30(+1.09%) |
Oct 25, 2007 | 22.66 | 27.78 | 22.46 | 27.45 | 2,032,572 | +4.85(+21.46%) |
Oct 24, 2007 | 22.94 | 23.03 | 22.29 | 22.60 | 222,862 | -0.45(-1.95%) |
Oct 23, 2007 | 22.67 | 23.13 | 22.58 | 23.05 | 295,829 | +0.61(+2.71%) |
Oct 22, 2007 | 21.77 | 22.56 | 21.40 | 22.44 | 257,487 | +0.62(+2.83%) |
Oct 19, 2007 | 23.12 | 23.14 | 21.79 | 21.83 | 362,173 | -1.28(-5.54%) |
Oct 18, 2007 | 23.17 | 23.17 | 22.62 | 23.11 | 180,509 | -0.07(-0.28%) |
Oct 17, 2007 | 23.45 | 23.75 | 22.82 | 23.17 | 183,719 | -0.09(-0.40%) |
Oct 16, 2007 | 23.47 | 23.74 | 23.10 | 23.27 | 161,690 | -0.40(-1.70%) |
Oct 15, 2007 | 23.39 | 24.20 | 23.29 | 23.67 | 340,098 | +0.23(+1.00%) |
Oct 12, 2007 | 23.33 | 24.15 | 23.11 | 23.44 | 332,607 | +0.07(+0.32%) |
Oct 11, 2007 | 23.83 | 24.39 | 23.08 | 23.36 | 278,567 | -0.35(-1.46%) |
Oct 10, 2007 | 23.89 | 24.02 | 23.53 | 23.71 | 180,793 | -0.25(-1.05%) |
Oct 09, 2007 | 23.23 | 24.03 | 23.23 | 23.96 | 198,301 | +0.31(+1.30%) |
Oct 08, 2007 | 23.47 | 23.72 | 23.44 | 23.65 | 402,691 | +0.08(+0.36%) |
Oct 05, 2007 | 22.96 | 23.81 | 22.87 | 23.57 | 499,921 | +0.87(+3.83%) |
Oct 04, 2007 | 22.93 | 23.16 | 22.34 | 22.70 | 532,068 | +0.68(+3.10%) |
Oct 03, 2007 | 22.21 | 22.37 | 21.56 | 22.01 | 192,223 | -0.25(-1.13%) |
Oct 02, 2007 | 21.39 | 22.33 | 21.20 | 22.27 | 225,786 | +1.00(+4.70%) |
Oct 01, 2007 | 21.07 | 21.39 | 20.62 | 21.27 | 236,226 | +0.29(+1.38%) |
Sep 28, 2007 | 20.76 | 21.39 | 20.53 | 20.98 | 309,995 | +0.24(+1.17%) |
Sep 27, 2007 | 20.51 | 20.77 | 20.40 | 20.73 | 255,169 | +0.22(+1.09%) |
Sep 26, 2007 | 20.11 | 20.67 | 20.05 | 20.51 | 256,265 | +0.50(+2.47%) |
Sep 25, 2007 | 19.50 | 20.04 | 19.29 | 20.02 | 157,337 | +0.36(+1.81%) |
Sep 24, 2007 | 19.43 | 19.78 | 19.37 | 19.66 | 310,561 | +0.23(+1.20%) |
Sep 21, 2007 | 20.00 | 20.16 | 19.41 | 19.43 | 363,545 | -0.39(-1.98%) |
Sep 20, 2007 | 20.23 | 20.81 | 19.57 | 19.82 | 330,127 | -0.52(-2.57%) |
Sep 19, 2007 | 20.46 | 21.04 | 20.30 | 20.34 | 326,485 | -0.07(-0.37%) |
Sep 18, 2007 | 19.62 | 20.50 | 19.10 | 20.42 | 263,502 | +0.89(+4.54%) |
Sep 17, 2007 | 19.58 | 19.68 | 19.24 | 19.53 | 377,112 | -0.11(-0.57%) |
Sep 14, 2007 | 18.75 | 19.71 | 18.69 | 19.64 | 285,113 | +0.65(+3.44%) |
Sep 13, 2007 | 19.15 | 19.15 | 18.75 | 18.99 | 114,812 | -0.06(-0.29%) |
Sep 12, 2007 | 19.01 | 19.15 | 18.79 | 19.04 | 112,338 | -0.03(-0.15%) |
Sep 11, 2007 | 18.62 | 19.16 | 18.45 | 19.07 | 117,899 | +0.57(+3.08%) |
Sep 10, 2007 | 18.62 | 18.75 | 18.09 | 18.50 | 108,828 | -0.07(-0.35%) |
Sep 07, 2007 | 18.31 | 18.62 | 18.18 | 18.57 | 146,866 | -0.12(-0.65%) |
Sep 06, 2007 | 18.49 | 18.73 | 18.08 | 18.69 | 113,432 | +0.22(+1.21%) |
Sep 05, 2007 | 18.85 | 19.03 | 18.44 | 18.46 | 126,631 | -0.50(-2.61%) |
Sep 04, 2007 | 18.13 | 19.22 | 18.13 | 18.96 | 116,994 | +0.79(+4.37%) |
Aug 31, 2007 | 18.34 | 18.45 | 18.07 | 18.16 | 63,585 | -0.21(-1.12%) |
Aug 30, 2007 | 17.95 | 18.59 | 17.95 | 18.37 | 150,176 | +0.24(+1.34%) |
Aug 29, 2007 | 18.31 | 18.59 | 17.99 | 18.13 | 211,730 | -0.07(-0.41%) |
Aug 28, 2007 | 19.11 | 19.25 | 18.16 | 18.20 | 198,507 | -1.01(-5.25%) |
Aug 27, 2007 | 19.58 | 19.66 | 19.15 | 19.21 | 153,951 | -0.38(-1.96%) |
Aug 24, 2007 | 18.83 | 19.62 | 18.77 | 19.59 | 90,391 | +0.76(+4.02%) |
Aug 23, 2007 | 19.59 | 19.59 | 18.78 | 18.84 | 75,591 | -0.62(-3.17%) |
Aug 22, 2007 | 19.65 | 19.84 | 19.25 | 19.45 | 68,636 | +0.03(+0.14%) |
Aug 21, 2007 | 19.20 | 19.69 | 19.20 | 19.43 | 98,797 | +0.20(+1.02%) |
Aug 20, 2007 | 19.53 | 19.81 | 19.02 | 19.23 | 98,514 | -0.20(-1.01%) |
Aug 17, 2007 | 19.48 | 19.79 | 19.10 | 19.43 | 212,890 | +0.51(+2.72%) |
Aug 16, 2007 | 17.91 | 18.99 | 17.74 | 18.91 | 345,858 | +0.91(+5.03%) |
Aug 15, 2007 | 18.57 | 18.99 | 17.88 | 18.01 | 185,044 | -0.60(-3.21%) |
Aug 14, 2007 | 18.82 | 19.14 | 18.59 | 18.60 | 142,673 | -0.18(-0.95%) |
Aug 13, 2007 | 19.50 | 19.57 | 18.45 | 18.78 | 314,910 | -0.51(-2.66%) |
Aug 10, 2007 | 20.23 | 20.35 | 18.69 | 19.30 | 425,919 | -1.44(-6.94%) |
Aug 09, 2007 | 19.18 | 20.80 | 19.18 | 20.73 | 589,261 | +1.18(+6.02%) |
Aug 08, 2007 | 18.38 | 20.55 | 18.22 | 19.56 | 764,396 | +1.39(+7.66%) |
Aug 07, 2007 | 17.59 | 18.31 | 17.23 | 18.16 | 386,430 | +0.50(+2.86%) |
Aug 06, 2007 | 17.05 | 17.79 | 16.79 | 17.66 | 405,475 | +0.71(+4.19%) |
Aug 03, 2007 | 17.02 | 17.57 | 16.88 | 16.95 | 236,873 | -0.51(-2.94%) |
Aug 02, 2007 | 17.20 | 17.54 | 16.99 | 17.46 | 245,937 | +0.34(+1.96%) |
Aug 01, 2007 | 16.93 | 17.31 | 16.68 | 17.13 | 317,660 | +0.12(+0.71%) |
Jul 31, 2007 | 17.38 | 17.38 | 16.90 | 17.01 | 246,020 | -0.17(-0.98%) |
Jul 30, 2007 | 16.82 | 17.34 | 16.39 | 17.17 | 359,983 | +0.44(+2.62%) |
Jul 27, 2007 | 17.66 | 17.66 | 16.74 | 16.74 | 966,583 | -0.96(-5.44%) |
Jul 26, 2007 | 18.03 | 18.10 | 17.45 | 17.70 | 494,208 | -0.01(-0.05%) |
Jul 25, 2007 | 17.68 | 17.76 | 17.20 | 17.71 | 305,715 | +0.07(+0.42%) |
Jul 24, 2007 | 17.29 | 17.68 | 17.29 | 17.63 | 353,755 | +0.22(+1.29%) |
Jul 23, 2007 | 17.38 | 17.49 | 17.19 | 17.41 | 488,463 | +0.06(+0.32%) |
Jul 20, 2007 | 17.38 | 17.69 | 17.10 | 17.35 | 373,401 | -0.07(-0.38%) |
Jul 19, 2007 | 17.94 | 18.02 | 17.35 | 17.42 | 411,173 | -0.41(-2.31%) |
Jul 18, 2007 | 17.75 | 17.89 | 17.61 | 17.83 | 342,731 | -0.10(-0.57%) |
Jul 17, 2007 | 18.35 | 18.73 | 17.91 | 17.93 | 347,339 | -0.45(-2.44%) |
Jul 16, 2007 | 18.20 | 18.60 | 18.08 | 18.38 | 407,596 | +0.26(+1.44%) |
Jul 13, 2007 | 18.63 | 18.65 | 17.95 | 18.12 | 487,978 | -0.51(-2.76%) |
Jul 12, 2007 | 18.69 | 18.92 | 18.63 | 18.63 | 415,843 | -0.04(-0.20%) |
Jul 11, 2007 | 18.88 | 19.08 | 18.67 | 18.67 | 148,226 | -0.26(-1.38%) |
Jul 10, 2007 | 19.29 | 19.32 | 18.77 | 18.93 | 198,073 | -0.45(-2.31%) |
Jul 09, 2007 | 19.56 | 19.73 | 19.29 | 19.38 | 168,325 | -0.18(-0.91%) |
Jul 06, 2007 | 19.93 | 19.93 | 19.49 | 19.56 | 183,672 | -0.38(-1.92%) |
Jul 05, 2007 | 20.14 | 20.15 | 19.77 | 19.94 | 205,782 | -0.13(-0.65%) |
Jul 03, 2007 | 19.63 | 20.38 | 19.63 | 20.07 | 176,223 | +0.40(+2.04%) |
Jul 02, 2007 | 19.62 | 19.67 | 19.47 | 19.67 | 132,231 | +0.18(+0.91%) |
Jun 29, 2007 | 19.71 | 19.81 | 19.42 | 19.49 | 205,533 | -0.18(-0.90%) |
Jun 28, 2007 | 19.70 | 19.78 | 19.59 | 19.67 | 380,763 | -0.03(-0.14%) |
Jun 27, 2007 | 19.50 | 19.78 | 19.42 | 19.70 | 307,491 | +0.12(+0.62%) |
Jun 26, 2007 | 19.87 | 20.04 | 19.56 | 19.58 | 1,052,324 | -0.18(-0.90%) |
Jun 25, 2007 | 19.58 | 19.99 | 19.56 | 19.75 | 270,115 | +0.17(+0.86%) |
Jun 22, 2007 | 19.70 | 19.95 | 19.48 | 19.59 | 264,826 | -0.19(-0.95%) |
Jun 21, 2007 | 20.57 | 20.66 | 19.72 | 19.77 | 423,613 | -0.78(-3.82%) |
Jun 20, 2007 | 20.62 | 21.08 | 20.52 | 20.56 | 332,507 | -0.06(-0.27%) |
Jun 19, 2007 | 21.08 | 21.21 | 20.53 | 20.61 | 373,282 | -0.93(-4.34%) |
Jun 18, 2007 | 21.25 | 21.64 | 21.06 | 21.55 | 118,041 | +0.29(+1.36%) |
Jun 15, 2007 | 21.64 | 21.66 | 21.13 | 21.26 | 310,140 | -0.05(-0.22%) |
Jun 14, 2007 | 21.05 | 21.63 | 21.04 | 21.30 | 74,913 | +0.07(+0.35%) |
Jun 13, 2007 | 20.75 | 21.44 | 20.62 | 21.23 | 101,346 | +0.50(+2.39%) |
Jun 12, 2007 | 21.18 | 21.21 | 20.59 | 20.73 | 117,185 | -0.51(-2.42%) |
Jun 11, 2007 | 21.05 | 21.39 | 21.02 | 21.25 | 89,542 | +0.12(+0.58%) |
Jun 08, 2007 | 21.17 | 21.37 | 21.01 | 21.13 | 137,307 | -0.12(-0.57%) |
Jun 07, 2007 | 21.50 | 21.86 | 21.18 | 21.25 | 196,696 | -0.44(-2.02%) |
Jun 06, 2007 | 21.91 | 22.01 | 21.49 | 21.69 | 156,861 | -0.38(-1.74%) |
Jun 05, 2007 | 21.73 | 22.58 | 21.53 | 22.07 | 414,854 | +0.27(+1.24%) |
Jun 04, 2007 | 21.87 | 22.10 | 21.69 | 21.80 | 271,257 | +0.01(+0.04%) |
Jun 01, 2007 | 21.51 | 22.05 | 21.02 | 21.79 | 626,521 | +0.40(+1.88%) |
May 31, 2007 | 21.29 | 21.39 | 20.83 | 21.39 | 486,669 | +0.27(+1.28%) |
May 30, 2007 | 20.56 | 21.14 | 20.51 | 21.12 | 158,913 | +0.36(+1.71%) |
May 29, 2007 | 20.82 | 20.82 | 20.56 | 20.76 | 81,453 | +0.07(+0.32%) |
May 25, 2007 | 20.56 | 20.96 | 20.56 | 20.70 | 133,101 | +0.22(+1.10%) |
May 24, 2007 | 20.78 | 20.97 | 20.44 | 20.47 | 171,948 | -0.36(-1.70%) |
May 23, 2007 | 20.87 | 21.02 | 20.60 | 20.83 | 249,610 | +0.04(+0.18%) |
May 22, 2007 | 20.14 | 20.87 | 20.05 | 20.79 | 262,376 | +0.53(+2.63%) |
May 21, 2007 | 19.58 | 20.28 | 19.36 | 20.26 | 181,799 | +0.84(+4.33%) |
May 18, 2007 | 19.33 | 19.49 | 19.17 | 19.42 | 169,873 | +0.16(+0.82%) |
May 17, 2007 | 19.68 | 19.68 | 19.16 | 19.26 | 160,904 | -0.41(-2.09%) |
May 16, 2007 | 19.85 | 19.88 | 19.36 | 19.67 | 110,484 | -0.07(-0.38%) |
May 15, 2007 | 19.89 | 20.16 | 19.66 | 19.74 | 195,167 | -0.04(-0.19%) |
May 14, 2007 | 20.41 | 20.41 | 19.73 | 19.78 | 281,496 | -0.69(-3.38%) |
May 11, 2007 | 20.16 | 20.56 | 19.92 | 20.47 | 183,403 | +0.38(+1.91%) |
May 10, 2007 | 21.08 | 21.09 | 20.07 | 20.09 | 299,153 | -1.06(-4.99%) |
May 09, 2007 | 21.28 | 21.28 | 21.04 | 21.15 | 254,082 | -0.20(-0.92%) |
May 08, 2007 | 21.39 | 21.39 | 21.15 | 21.34 | 264,008 | -0.13(-0.61%) |
May 07, 2007 | 21.66 | 21.77 | 21.38 | 21.47 | 239,663 | -0.14(-0.65%) |
May 04, 2007 | 21.56 | 21.69 | 21.38 | 21.61 | 235,523 | +0.16(+0.74%) |
May 03, 2007 | 21.87 | 21.87 | 21.30 | 21.45 | 396,785 | -0.46(-2.09%) |
May 02, 2007 | 21.66 | 21.97 | 21.66 | 21.91 | 271,637 | +0.18(+0.82%) |