Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.42 | 23.15 | 22.23 | 22.63 | 1,516,072 | +0.34(+1.53%) |
Apr 29, 2008 | 22.03 | 22.44 | 21.89 | 22.29 | 1,267,665 | +0.37(+1.67%) |
Apr 28, 2008 | 21.57 | 22.30 | 21.48 | 21.92 | 1,373,076 | +0.27(+1.26%) |
Apr 25, 2008 | 20.71 | 22.49 | 20.30 | 21.65 | 3,959,508 | -0.91(-4.05%) |
Apr 24, 2008 | 21.33 | 22.71 | 21.19 | 22.56 | 4,189,825 | +1.41(+6.68%) |
Apr 23, 2008 | 20.66 | 21.99 | 20.59 | 21.15 | 2,655,282 | +0.57(+2.75%) |
Apr 22, 2008 | 21.85 | 21.85 | 20.17 | 20.58 | 2,152,855 | -0.97(-4.49%) |
Apr 21, 2008 | 21.49 | 21.85 | 21.32 | 21.55 | 1,323,757 | +0.08(+0.37%) |
Apr 18, 2008 | 21.43 | 22.10 | 21.39 | 21.47 | 686,302 | +0.41(+1.93%) |
Apr 17, 2008 | 21.10 | 21.36 | 20.67 | 21.06 | 727,741 | -0.09(-0.44%) |
Apr 16, 2008 | 20.53 | 21.33 | 20.49 | 21.15 | 1,157,322 | +1.08(+5.38%) |
Apr 15, 2008 | 19.63 | 20.13 | 19.21 | 20.07 | 1,237,329 | +0.61(+3.12%) |
Apr 14, 2008 | 19.51 | 20.22 | 19.21 | 19.47 | 1,132,584 | +0.03(+0.14%) |
Apr 11, 2008 | 20.17 | 20.80 | 19.04 | 19.44 | 2,600,925 | -1.01(-4.92%) |
Apr 10, 2008 | 18.87 | 20.79 | 18.87 | 20.45 | 2,946,322 | +1.57(+8.34%) |
Apr 09, 2008 | 17.40 | 19.67 | 17.38 | 18.87 | 4,084,098 | +1.49(+8.55%) |
Apr 08, 2008 | 16.73 | 17.48 | 16.69 | 17.39 | 1,021,063 | +0.52(+3.08%) |
Apr 07, 2008 | 16.77 | 17.03 | 16.67 | 16.87 | 906,130 | +0.31(+1.89%) |
Apr 04, 2008 | 16.77 | 16.84 | 16.15 | 16.55 | 1,002,225 | -0.09(-0.52%) |
Apr 03, 2008 | 16.00 | 16.83 | 16.00 | 16.64 | 1,205,538 | +0.43(+2.67%) |
Apr 02, 2008 | 15.93 | 16.27 | 15.74 | 16.21 | 1,159,927 | +0.01(+0.08%) |
Apr 01, 2008 | 15.89 | 16.23 | 15.87 | 16.19 | 956,119 | +0.27(+1.72%) |
Mar 31, 2008 | 15.97 | 16.20 | 15.79 | 15.92 | 1,007,851 | +0.23(+1.44%) |
Mar 28, 2008 | 15.68 | 16.05 | 15.55 | 15.69 | 1,130,913 | +0.16(+1.03%) |
Mar 27, 2008 | 15.69 | 16.21 | 15.36 | 15.53 | 1,438,239 | -0.33(-2.06%) |
Mar 26, 2008 | 17.21 | 17.37 | 14.69 | 15.86 | 5,562,643 | -1.42(-8.22%) |
Mar 25, 2008 | 17.52 | 17.59 | 17.06 | 17.28 | 497,428 | -0.13(-0.73%) |
Mar 24, 2008 | 16.49 | 17.88 | 16.46 | 17.41 | 941,356 | +0.95(+5.75%) |
Mar 21, 2008 | 16.41 | 16.54 | 15.95 | 16.46 | 1,188,430 | +0.00(+0.00%) |
Mar 20, 2008 | 16.41 | 16.54 | 15.95 | 16.46 | 1,189,515 | +0.27(+1.69%) |
Mar 19, 2008 | 17.00 | 17.19 | 16.07 | 16.19 | 1,095,100 | -0.81(-4.78%) |
Mar 18, 2008 | 16.43 | 17.16 | 16.20 | 17.00 | 1,582,578 | +0.89(+5.55%) |
Mar 17, 2008 | 16.27 | 16.49 | 15.99 | 16.11 | 1,164,072 | -0.73(-4.32%) |
Mar 14, 2008 | 18.05 | 18.21 | 16.46 | 16.83 | 1,178,823 | -1.03(-5.75%) |
Mar 13, 2008 | 17.25 | 18.02 | 17.23 | 17.86 | 775,135 | +0.36(+2.06%) |
Mar 12, 2008 | 17.61 | 18.10 | 17.48 | 17.50 | 886,185 | +0.03(+0.15%) |
Mar 11, 2008 | 17.31 | 17.56 | 16.78 | 17.47 | 1,147,101 | +0.60(+3.56%) |
Mar 10, 2008 | 16.79 | 17.23 | 16.51 | 16.87 | 985,881 | +0.09(+0.56%) |
Mar 07, 2008 | 16.55 | 17.31 | 16.35 | 16.78 | 964,036 | +0.13(+0.80%) |
Mar 06, 2008 | 17.27 | 17.45 | 16.57 | 16.65 | 993,250 | -0.73(-4.18%) |
Mar 05, 2008 | 17.19 | 17.86 | 17.19 | 17.37 | 967,435 | +0.19(+1.13%) |
Mar 04, 2008 | 16.93 | 17.43 | 16.71 | 17.18 | 1,248,868 | +0.03(+0.19%) |
Mar 03, 2008 | 17.84 | 17.84 | 16.93 | 17.15 | 1,918,734 | -0.71(-3.99%) |
Feb 29, 2008 | 18.41 | 18.59 | 17.59 | 17.86 | 1,750,792 | -0.81(-4.32%) |
Feb 28, 2008 | 19.40 | 19.40 | 18.48 | 18.67 | 927,963 | -0.66(-3.41%) |
Feb 27, 2008 | 18.86 | 19.40 | 18.86 | 19.33 | 636,342 | +0.27(+1.40%) |
Feb 26, 2008 | 18.87 | 19.46 | 18.85 | 19.06 | 842,656 | +0.03(+0.14%) |
Feb 25, 2008 | 18.67 | 19.17 | 18.37 | 19.03 | 866,488 | +0.41(+2.18%) |
Feb 22, 2008 | 19.15 | 19.15 | 18.19 | 18.63 | 1,389,300 | -0.50(-2.61%) |
Feb 21, 2008 | 19.33 | 19.87 | 18.83 | 19.13 | 1,194,850 | -0.27(-1.37%) |
Feb 20, 2008 | 20.00 | 20.00 | 19.25 | 19.39 | 1,404,759 | -0.59(-2.97%) |
Feb 19, 2008 | 20.19 | 20.28 | 19.79 | 19.99 | 652,236 | -0.02(-0.10%) |
Feb 18, 2008 | 19.95 | 20.11 | 19.83 | 20.01 | 872,788 | +0.00(+0.00%) |
Feb 15, 2008 | 19.95 | 20.11 | 19.83 | 20.01 | 872,788 | -0.16(-0.79%) |
Feb 14, 2008 | 20.88 | 21.00 | 20.03 | 20.17 | 1,180,909 | -0.46(-2.23%) |
Feb 13, 2008 | 20.27 | 20.87 | 20.20 | 20.63 | 1,312,786 | +0.69(+3.44%) |
Feb 12, 2008 | 19.90 | 20.40 | 19.87 | 19.94 | 1,089,918 | +0.29(+1.46%) |
Feb 11, 2008 | 19.76 | 19.97 | 19.57 | 19.65 | 1,409,848 | -0.21(-1.07%) |
Feb 08, 2008 | 19.25 | 19.92 | 19.04 | 19.87 | 2,506,516 | +0.75(+3.91%) |
Feb 07, 2008 | 18.17 | 19.37 | 18.03 | 19.12 | 1,726,210 | +0.72(+3.91%) |
Feb 06, 2008 | 18.76 | 18.80 | 18.33 | 18.40 | 1,555,482 | -0.25(-1.36%) |
Feb 05, 2008 | 18.63 | 19.25 | 18.53 | 18.65 | 2,571,052 | -0.29(-1.55%) |
Feb 04, 2008 | 19.05 | 19.27 | 18.63 | 18.95 | 2,275,122 | +0.01(+0.04%) |
Feb 01, 2008 | 17.93 | 18.98 | 17.71 | 18.94 | 3,477,660 | +1.27(+7.21%) |
Jan 31, 2008 | 16.55 | 18.02 | 16.34 | 17.67 | 4,332,069 | +1.11(+6.73%) |
Jan 30, 2008 | 15.99 | 16.95 | 15.74 | 16.55 | 3,355,153 | +0.62(+3.89%) |
Jan 29, 2008 | 15.59 | 15.99 | 15.26 | 15.93 | 3,381,736 | +0.38(+2.44%) |
Jan 28, 2008 | 15.90 | 16.06 | 15.20 | 15.55 | 3,681,330 | -0.49(-3.07%) |
Jan 25, 2008 | 15.60 | 16.67 | 15.20 | 16.05 | 12,178,747 | -4.91(-23.42%) |
Jan 24, 2008 | 19.19 | 20.95 | 18.74 | 20.95 | 10,704,750 | +2.41(+12.98%) |
Jan 23, 2008 | 18.76 | 20.25 | 18.23 | 18.55 | 2,982,627 | -1.15(-5.82%) |
Jan 22, 2008 | 19.12 | 20.63 | 18.67 | 19.69 | 1,578,960 | -0.79(-3.87%) |
Jan 21, 2008 | 20.56 | 21.11 | 20.37 | 20.49 | 1,258,570 | +0.00(+0.00%) |
Jan 18, 2008 | 20.56 | 21.11 | 20.37 | 20.49 | 1,258,570 | +0.08(+0.39%) |
Jan 17, 2008 | 20.67 | 21.29 | 20.33 | 20.41 | 1,052,049 | -0.24(-1.16%) |
Jan 16, 2008 | 21.19 | 21.67 | 20.21 | 20.65 | 2,404,260 | -1.07(-4.91%) |
Jan 15, 2008 | 21.61 | 22.39 | 21.34 | 21.71 | 1,987,360 | -0.16(-0.73%) |
Jan 14, 2008 | 21.81 | 22.13 | 21.21 | 21.87 | 2,209,417 | +0.69(+3.27%) |
Jan 11, 2008 | 21.40 | 21.83 | 20.58 | 21.18 | 2,789,074 | -0.63(-2.87%) |
Jan 10, 2008 | 23.75 | 24.26 | 20.71 | 21.81 | 8,837,634 | -3.81(-14.88%) |
Jan 09, 2008 | 25.16 | 25.89 | 24.17 | 25.62 | 2,623,884 | +0.29(+1.13%) |
Jan 08, 2008 | 26.40 | 27.07 | 25.28 | 25.33 | 2,598,007 | -0.84(-3.21%) |
Jan 07, 2008 | 26.66 | 26.79 | 25.33 | 26.17 | 3,690,874 | -0.71(-2.65%) |
Jan 04, 2008 | 28.30 | 28.30 | 26.53 | 26.89 | 2,348,472 | -1.43(-5.06%) |
Jan 03, 2008 | 28.76 | 29.04 | 27.91 | 28.32 | 1,690,069 | -0.49(-1.71%) |
Jan 02, 2008 | 27.62 | 29.97 | 27.45 | 28.81 | 3,511,107 | +1.37(+5.00%) |
Jan 01, 2008 | 27.43 | 27.81 | 27.10 | 27.44 | 1,812,228 | +0.00(+0.00%) |
Dec 31, 2007 | 27.43 | 27.81 | 27.10 | 27.44 | 1,812,228 | -0.02(-0.07%) |
Dec 28, 2007 | 27.41 | 27.82 | 27.07 | 27.46 | 1,631,799 | +0.27(+1.01%) |
Dec 27, 2007 | 27.93 | 28.46 | 27.06 | 27.19 | 1,299,174 | -1.23(-4.32%) |
Dec 26, 2007 | 28.32 | 28.47 | 27.40 | 28.41 | 1,523,560 | +0.13(+0.45%) |
Dec 24, 2007 | 28.35 | 28.81 | 27.84 | 28.29 | 580,510 | -0.09(-0.33%) |
Dec 21, 2007 | 29.65 | 29.94 | 27.88 | 28.38 | 3,180,222 | -0.80(-2.74%) |
Dec 20, 2007 | 30.22 | 30.22 | 28.80 | 29.18 | 2,410,869 | -0.75(-2.50%) |
Dec 19, 2007 | 29.35 | 30.58 | 28.68 | 29.93 | 2,343,807 | +1.36(+4.76%) |
Dec 18, 2007 | 31.20 | 31.57 | 28.33 | 28.57 | 5,888,646 | -2.49(-8.03%) |
Dec 17, 2007 | 33.80 | 33.86 | 30.83 | 31.06 | 2,870,134 | -2.82(-8.32%) |
Dec 14, 2007 | 35.70 | 35.70 | 33.83 | 33.88 | 1,878,414 | -2.21(-6.11%) |
Dec 13, 2007 | 36.17 | 36.60 | 34.44 | 36.09 | 2,497,023 | -0.58(-1.58%) |
Dec 12, 2007 | 37.30 | 38.15 | 35.93 | 36.67 | 1,272,522 | +0.12(+0.33%) |
Dec 11, 2007 | 37.11 | 38.17 | 36.23 | 36.55 | 1,396,230 | -0.56(-1.51%) |
Dec 10, 2007 | 36.70 | 37.99 | 36.69 | 37.11 | 2,027,032 | +0.44(+1.20%) |
Dec 07, 2007 | 36.85 | 36.99 | 36.41 | 36.67 | 865,918 | +0.00(+0.00%) |
Dec 06, 2007 | 35.77 | 36.95 | 35.47 | 36.67 | 1,181,434 | +1.05(+2.96%) |
Dec 05, 2007 | 36.52 | 36.67 | 35.08 | 35.61 | 1,921,053 | -0.51(-1.42%) |
Dec 04, 2007 | 37.01 | 37.53 | 36.13 | 36.13 | 1,049,463 | -1.08(-2.90%) |
Dec 03, 2007 | 37.03 | 37.63 | 36.42 | 37.21 | 1,722,319 | +0.18(+0.49%) |
Nov 30, 2007 | 40.00 | 40.00 | 36.50 | 37.03 | 1,996,977 | -2.33(-5.93%) |
Nov 29, 2007 | 39.99 | 40.84 | 39.17 | 39.36 | 1,424,812 | -0.87(-2.17%) |
Nov 28, 2007 | 38.33 | 40.33 | 37.91 | 40.23 | 2,004,700 | +2.51(+6.66%) |
Nov 27, 2007 | 37.60 | 38.12 | 36.94 | 37.72 | 987,210 | +0.31(+0.82%) |
Nov 26, 2007 | 37.09 | 38.33 | 36.20 | 37.41 | 1,705,194 | +0.56(+1.52%) |
Nov 23, 2007 | 35.57 | 37.43 | 35.19 | 36.85 | 766,242 | +1.51(+4.28%) |
Nov 21, 2007 | 34.96 | 35.83 | 34.40 | 35.34 | 941,707 | -0.05(-0.15%) |
Nov 20, 2007 | 35.94 | 36.97 | 34.04 | 35.39 | 1,621,143 | -0.49(-1.37%) |
Nov 19, 2007 | 35.89 | 36.39 | 35.34 | 35.89 | 1,097,730 | -0.33(-0.90%) |
Nov 16, 2007 | 36.19 | 36.45 | 35.00 | 36.21 | 1,113,438 | +0.26(+0.72%) |
Nov 15, 2007 | 35.47 | 36.27 | 35.16 | 35.95 | 1,165,776 | -0.34(-0.94%) |
Nov 14, 2007 | 37.55 | 37.57 | 35.90 | 36.29 | 856,065 | -0.55(-1.50%) |
Nov 13, 2007 | 35.29 | 37.33 | 34.53 | 36.85 | 1,450,321 | +2.35(+6.80%) |
Nov 12, 2007 | 36.47 | 36.92 | 34.27 | 34.50 | 1,775,944 | -1.91(-5.24%) |
Nov 09, 2007 | 37.43 | 37.99 | 34.61 | 36.41 | 2,619,814 | -2.05(-5.32%) |
Nov 08, 2007 | 39.85 | 40.12 | 35.35 | 38.45 | 2,180,385 | -1.46(-3.66%) |
Nov 07, 2007 | 39.85 | 40.93 | 39.57 | 39.91 | 1,416,337 | -0.65(-1.61%) |
Nov 06, 2007 | 40.02 | 40.59 | 38.54 | 40.57 | 1,313,160 | +1.05(+2.67%) |
Nov 05, 2007 | 40.13 | 40.14 | 38.67 | 39.51 | 1,812,576 | -0.53(-1.33%) |
Nov 02, 2007 | 38.00 | 41.15 | 38.00 | 40.05 | 5,757,048 | +6.42(+19.09%) |
Nov 01, 2007 | 36.00 | 36.17 | 33.13 | 33.63 | 3,635,011 | -2.61(-7.19%) |
Oct 31, 2007 | 35.33 | 36.23 | 35.14 | 36.23 | 1,951,564 | +0.99(+2.80%) |
Oct 30, 2007 | 35.05 | 35.72 | 34.82 | 35.25 | 1,175,784 | -0.01(-0.04%) |
Oct 29, 2007 | 33.66 | 35.31 | 33.52 | 35.26 | 1,862,188 | +2.08(+6.27%) |
Oct 26, 2007 | 32.83 | 33.23 | 31.47 | 33.18 | 1,720,947 | +1.15(+3.60%) |
Oct 25, 2007 | 33.33 | 33.52 | 31.68 | 32.03 | 1,695,351 | -1.35(-4.05%) |
Oct 24, 2007 | 35.27 | 35.63 | 32.71 | 33.38 | 2,338,777 | -1.83(-5.21%) |
Oct 23, 2007 | 35.35 | 36.15 | 34.45 | 35.21 | 2,229,976 | +0.31(+0.88%) |
Oct 22, 2007 | 33.17 | 35.00 | 32.38 | 34.91 | 1,600,200 | +1.59(+4.76%) |
Oct 19, 2007 | 34.93 | 34.93 | 33.25 | 33.32 | 1,196,560 | -1.64(-4.69%) |
Oct 18, 2007 | 33.53 | 35.28 | 33.34 | 34.96 | 1,090,506 | +0.64(+1.86%) |
Oct 17, 2007 | 34.83 | 35.33 | 33.95 | 34.32 | 1,156,765 | -0.18(-0.52%) |
Oct 16, 2007 | 34.51 | 34.73 | 34.07 | 34.50 | 744,048 | -0.11(-0.31%) |
Oct 15, 2007 | 34.00 | 34.73 | 33.94 | 34.61 | 1,150,239 | +0.75(+2.23%) |
Oct 12, 2007 | 33.49 | 34.42 | 33.41 | 33.85 | 1,022,791 | +0.58(+1.74%) |
Oct 11, 2007 | 34.64 | 34.74 | 33.00 | 33.27 | 1,494,885 | -1.08(-3.14%) |
Oct 10, 2007 | 33.67 | 34.55 | 33.27 | 34.35 | 1,568,832 | +0.71(+2.10%) |
Oct 09, 2007 | 31.80 | 34.08 | 31.73 | 33.65 | 2,532,109 | +1.44(+4.47%) |
Oct 08, 2007 | 31.78 | 32.40 | 31.06 | 32.21 | 1,486,333 | +1.61(+5.27%) |
Oct 05, 2007 | 31.33 | 31.61 | 30.18 | 30.59 | 1,193,904 | -0.57(-1.82%) |
Oct 04, 2007 | 30.19 | 31.46 | 30.10 | 31.16 | 1,448,017 | +1.06(+3.52%) |
Oct 03, 2007 | 30.82 | 30.83 | 29.26 | 30.10 | 3,297,999 | -1.60(-5.05%) |
Oct 02, 2007 | 33.07 | 33.07 | 31.35 | 31.70 | 1,878,657 | -1.28(-3.88%) |
Oct 01, 2007 | 32.23 | 33.13 | 31.84 | 32.98 | 1,120,281 | +1.14(+3.58%) |
Sep 28, 2007 | 33.33 | 33.46 | 31.48 | 31.84 | 2,687,472 | -1.49(-4.48%) |
Sep 27, 2007 | 33.13 | 33.33 | 32.75 | 33.33 | 891,796 | +0.51(+1.56%) |
Sep 26, 2007 | 32.67 | 33.33 | 32.29 | 32.82 | 1,950,927 | +0.79(+2.48%) |
Sep 25, 2007 | 31.39 | 32.32 | 31.22 | 32.03 | 1,618,750 | +0.79(+2.52%) |
Sep 24, 2007 | 31.44 | 31.59 | 31.01 | 31.24 | 964,414 | +0.03(+0.11%) |
Sep 21, 2007 | 31.37 | 31.45 | 30.75 | 31.21 | 1,023,564 | +0.13(+0.41%) |
Sep 20, 2007 | 32.00 | 32.06 | 30.62 | 31.08 | 1,433,224 | -0.90(-2.81%) |
Sep 19, 2007 | 32.02 | 32.63 | 31.57 | 31.98 | 1,381,323 | -0.01(-0.04%) |
Sep 18, 2007 | 31.13 | 31.99 | 30.73 | 31.99 | 2,079,255 | +1.39(+4.55%) |
Sep 17, 2007 | 29.87 | 30.73 | 29.41 | 30.60 | 2,134,866 | +0.73(+2.46%) |
Sep 14, 2007 | 28.99 | 29.87 | 28.75 | 29.87 | 1,290,786 | +0.59(+2.03%) |
Sep 13, 2007 | 28.74 | 29.78 | 28.73 | 29.27 | 1,848,835 | +0.79(+2.76%) |
Sep 12, 2007 | 27.70 | 29.86 | 27.69 | 28.49 | 3,301,536 | +1.05(+3.84%) |
Sep 11, 2007 | 28.00 | 28.12 | 27.23 | 27.43 | 1,301,328 | -0.47(-1.67%) |
Sep 10, 2007 | 29.18 | 29.21 | 27.77 | 27.90 | 1,344,919 | -1.00(-3.46%) |
Sep 07, 2007 | 29.34 | 29.38 | 28.35 | 28.90 | 897,660 | -0.67(-2.28%) |
Sep 06, 2007 | 28.76 | 29.57 | 28.25 | 29.57 | 1,405,981 | +0.92(+3.21%) |
Sep 05, 2007 | 28.99 | 28.99 | 28.44 | 28.65 | 813,264 | -0.16(-0.56%) |
Sep 04, 2007 | 29.08 | 29.50 | 28.77 | 28.81 | 871,480 | -0.05(-0.18%) |
Aug 31, 2007 | 28.32 | 29.33 | 28.22 | 28.87 | 1,311,706 | +0.64(+2.27%) |
Aug 30, 2007 | 28.01 | 28.28 | 27.88 | 28.23 | 1,024,194 | +0.09(+0.33%) |
Aug 29, 2007 | 27.67 | 28.23 | 27.51 | 28.13 | 472,831 | +0.63(+2.30%) |
Aug 28, 2007 | 28.12 | 28.19 | 27.39 | 27.50 | 1,027,437 | -0.69(-2.46%) |
Aug 27, 2007 | 28.19 | 28.32 | 27.87 | 28.19 | 591,253 | +0.19(+0.67%) |
Aug 24, 2007 | 27.53 | 28.09 | 27.51 | 28.01 | 634,680 | +0.21(+0.77%) |
Aug 23, 2007 | 28.11 | 28.50 | 27.52 | 27.79 | 747,352 | +0.00(+0.00%) |
Aug 22, 2007 | 27.33 | 28.23 | 27.03 | 27.79 | 1,703,323 | +0.65(+2.38%) |
Aug 21, 2007 | 26.34 | 27.28 | 26.05 | 27.15 | 1,122,681 | +0.93(+3.56%) |
Aug 20, 2007 | 25.95 | 26.29 | 25.61 | 26.21 | 656,373 | +0.43(+1.68%) |
Aug 17, 2007 | 26.00 | 26.65 | 25.03 | 25.78 | 1,412,430 | +0.87(+3.48%) |
Aug 16, 2007 | 24.97 | 25.17 | 24.01 | 24.91 | 2,021,013 | -0.26(-1.03%) |
Aug 15, 2007 | 25.75 | 26.21 | 25.09 | 25.17 | 887,287 | -0.66(-2.55%) |
Aug 14, 2007 | 26.65 | 26.71 | 25.81 | 25.83 | 470,560 | -0.63(-2.39%) |
Aug 13, 2007 | 26.13 | 26.77 | 25.32 | 26.47 | 1,062,652 | +0.62(+2.40%) |
Aug 10, 2007 | 24.77 | 27.33 | 24.59 | 25.85 | 3,402,864 | -0.15(-0.56%) |
Aug 09, 2007 | 26.67 | 27.85 | 25.71 | 25.99 | 2,460,607 | -0.97(-3.59%) |
Aug 08, 2007 | 26.00 | 27.30 | 25.77 | 26.96 | 2,160,195 | +1.35(+5.28%) |
Aug 07, 2007 | 25.03 | 25.87 | 24.87 | 25.61 | 1,379,902 | +0.69(+2.78%) |
Aug 06, 2007 | 25.40 | 26.14 | 24.77 | 24.91 | 1,607,368 | -0.11(-0.45%) |
Aug 03, 2007 | 25.02 | 25.91 | 24.91 | 25.03 | 1,402,416 | -0.05(-0.19%) |
Aug 02, 2007 | 23.75 | 25.25 | 23.62 | 25.07 | 1,622,991 | +1.44(+6.09%) |
Aug 01, 2007 | 23.39 | 24.07 | 23.15 | 23.63 | 1,262,209 | +0.22(+0.94%) |
Jul 31, 2007 | 25.23 | 25.33 | 23.33 | 23.41 | 2,113,645 | -1.58(-6.32%) |
Jul 30, 2007 | 24.72 | 25.22 | 24.59 | 24.99 | 823,302 | +0.38(+1.54%) |
Jul 27, 2007 | 25.13 | 25.34 | 24.19 | 24.61 | 1,278,514 | -0.78(-3.07%) |
Jul 26, 2007 | 25.89 | 25.89 | 24.83 | 25.39 | 841,825 | -0.59(-2.28%) |
Jul 25, 2007 | 25.80 | 26.33 | 25.55 | 25.99 | 1,121,733 | +0.35(+1.38%) |
Jul 24, 2007 | 25.96 | 26.07 | 25.35 | 25.63 | 1,108,917 | -0.40(-1.54%) |
Jul 23, 2007 | 25.89 | 26.30 | 25.80 | 26.03 | 1,040,649 | +0.15(+0.57%) |
Jul 20, 2007 | 25.71 | 25.89 | 25.24 | 25.89 | 628,591 | +0.11(+0.44%) |
Jul 19, 2007 | 25.78 | 26.06 | 25.40 | 25.77 | 664,723 | +0.20(+0.78%) |
Jul 18, 2007 | 25.75 | 25.92 | 25.09 | 25.57 | 1,034,926 | -0.37(-1.41%) |
Jul 17, 2007 | 25.64 | 26.39 | 25.63 | 25.94 | 963,295 | +0.47(+1.83%) |
Jul 16, 2007 | 26.26 | 26.26 | 25.29 | 25.47 | 805,705 | -0.73(-2.77%) |
Jul 13, 2007 | 25.45 | 26.27 | 25.43 | 26.20 | 999,684 | +0.71(+2.80%) |
Jul 12, 2007 | 24.64 | 25.69 | 24.53 | 25.49 | 1,341,204 | +1.18(+4.85%) |
Jul 11, 2007 | 24.19 | 24.64 | 24.11 | 24.31 | 690,720 | -0.13(-0.52%) |
Jul 10, 2007 | 24.65 | 24.71 | 24.33 | 24.43 | 720,805 | -0.25(-1.00%) |
Jul 09, 2007 | 24.69 | 24.71 | 24.23 | 24.68 | 840,945 | +0.50(+2.07%) |
Jul 06, 2007 | 24.12 | 24.35 | 24.00 | 24.18 | 627,676 | +0.19(+0.81%) |
Jul 05, 2007 | 24.88 | 24.94 | 23.65 | 23.99 | 1,352,982 | -0.75(-3.02%) |
Jul 03, 2007 | 24.60 | 24.92 | 24.43 | 24.73 | 569,290 | +0.25(+1.03%) |
Jul 02, 2007 | 23.87 | 24.48 | 23.75 | 24.48 | 912,438 | +0.62(+2.60%) |
Jun 29, 2007 | 23.71 | 24.17 | 23.70 | 23.86 | 1,171,860 | +0.33(+1.39%) |
Jun 28, 2007 | 23.02 | 23.68 | 23.00 | 23.53 | 949,069 | +0.53(+2.32%) |
Jun 27, 2007 | 22.47 | 23.05 | 22.35 | 23.00 | 881,688 | +0.47(+2.10%) |
Jun 26, 2007 | 23.03 | 23.15 | 22.47 | 22.53 | 959,713 | -0.41(-1.80%) |
Jun 25, 2007 | 23.45 | 23.47 | 22.80 | 22.94 | 1,062,540 | -0.39(-1.69%) |
Jun 22, 2007 | 23.03 | 23.37 | 22.67 | 23.33 | 1,532,572 | +0.24(+1.04%) |
Jun 21, 2007 | 23.23 | 23.25 | 22.83 | 23.09 | 858,205 | -0.19(-0.80%) |
Jun 20, 2007 | 23.48 | 23.72 | 23.25 | 23.28 | 770,550 | -0.19(-0.80%) |
Jun 19, 2007 | 23.12 | 23.64 | 23.12 | 23.47 | 723,600 | +0.19(+0.80%) |
Jun 18, 2007 | 23.26 | 23.40 | 22.96 | 23.28 | 587,700 | +0.21(+0.92%) |
Jun 15, 2007 | 23.29 | 23.37 | 23.01 | 23.07 | 1,239,000 | +0.20(+0.87%) |
Jun 14, 2007 | 22.83 | 23.23 | 22.67 | 22.87 | 985,050 | +0.13(+0.59%) |
Jun 13, 2007 | 22.14 | 22.86 | 22.14 | 22.73 | 1,138,200 | +0.69(+3.11%) |
Jun 12, 2007 | 22.09 | 22.41 | 21.96 | 22.05 | 899,400 | -0.27(-1.19%) |
Jun 11, 2007 | 22.79 | 22.87 | 22.23 | 22.31 | 895,674 | -0.37(-1.62%) |
Jun 08, 2007 | 21.99 | 22.83 | 21.59 | 22.68 | 2,291,827 | +0.77(+3.53%) |
Jun 07, 2007 | 20.77 | 22.13 | 20.77 | 21.91 | 2,274,651 | +0.92(+4.38%) |
Jun 06, 2007 | 20.87 | 21.00 | 20.55 | 20.99 | 511,125 | -0.05(-0.22%) |
Jun 05, 2007 | 20.94 | 21.19 | 20.82 | 21.03 | 403,617 | +0.05(+0.25%) |
Jun 04, 2007 | 20.83 | 21.22 | 20.83 | 20.98 | 562,497 | +0.03(+0.16%) |
Jun 01, 2007 | 21.22 | 21.23 | 20.79 | 20.95 | 1,117,866 | -0.11(-0.54%) |
May 31, 2007 | 20.67 | 21.11 | 20.55 | 21.06 | 952,777 | +0.51(+2.47%) |
May 30, 2007 | 19.97 | 20.69 | 19.95 | 20.55 | 655,252 | +0.43(+2.15%) |
May 29, 2007 | 19.79 | 20.33 | 19.79 | 20.12 | 710,031 | +0.40(+2.03%) |
May 25, 2007 | 19.71 | 19.80 | 19.56 | 19.72 | 400,860 | +0.03(+0.17%) |
May 24, 2007 | 20.15 | 20.33 | 19.63 | 19.69 | 910,989 | -0.51(-2.51%) |
May 23, 2007 | 20.35 | 20.66 | 20.08 | 20.19 | 923,443 | -0.01(-0.07%) |
May 22, 2007 | 20.00 | 20.38 | 19.94 | 20.21 | 799,417 | +0.23(+1.13%) |
May 21, 2007 | 19.76 | 20.37 | 19.61 | 19.98 | 696,343 | +0.17(+0.84%) |
May 18, 2007 | 19.55 | 19.83 | 19.29 | 19.81 | 618,999 | +0.31(+1.57%) |
May 17, 2007 | 19.66 | 19.75 | 19.40 | 19.51 | 339,660 | -0.15(-0.78%) |
May 16, 2007 | 19.65 | 19.67 | 19.41 | 19.66 | 319,092 | +0.09(+0.44%) |
May 15, 2007 | 19.85 | 20.20 | 19.45 | 19.57 | 733,869 | -0.34(-1.71%) |
May 14, 2007 | 19.93 | 20.23 | 19.75 | 19.91 | 826,278 | -0.06(-0.30%) |
May 11, 2007 | 19.55 | 20.00 | 19.45 | 19.97 | 573,703 | +0.40(+2.04%) |
May 10, 2007 | 19.72 | 19.79 | 19.31 | 19.57 | 548,649 | -0.23(-1.14%) |
May 09, 2007 | 19.67 | 19.94 | 19.48 | 19.80 | 319,891 | +0.04(+0.20%) |
May 08, 2007 | 19.59 | 19.83 | 19.11 | 19.76 | 818,601 | +0.17(+0.88%) |
May 07, 2007 | 19.91 | 20.23 | 19.56 | 19.59 | 746,908 | -0.21(-1.04%) |
May 04, 2007 | 19.90 | 19.93 | 19.59 | 19.79 | 594,403 | +0.00(+0.00%) |
May 03, 2007 | 19.90 | 19.97 | 19.63 | 19.79 | 911,445 | -0.07(-0.37%) |
May 02, 2007 | 19.69 | 19.97 | 19.69 | 19.87 | 829,479 | +0.21(+1.05%) |