Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.93 | 20.13 | 19.93 | 20.02 | 2,860 | +0.34(+1.74%) |
May 29, 2008 | 19.57 | 19.78 | 19.51 | 19.68 | 4,610 | +0.17(+0.86%) |
May 28, 2008 | 19.56 | 19.56 | 19.38 | 19.51 | 38,729 | +0.11(+0.56%) |
May 27, 2008 | 19.05 | 19.42 | 19.05 | 19.40 | 5,704 | +0.35(+1.81%) |
May 26, 2008 | 19.11 | 19.11 | 18.87 | 19.06 | 26,956 | +0.00(+0.00%) |
May 23, 2008 | 19.11 | 19.11 | 18.87 | 19.06 | 26,956 | -0.15(-0.78%) |
May 22, 2008 | 19.24 | 19.28 | 19.15 | 19.21 | 2,970 | +0.05(+0.26%) |
May 21, 2008 | 19.50 | 19.67 | 19.15 | 19.16 | 39,801 | -0.27(-1.40%) |
May 20, 2008 | 19.65 | 19.65 | 19.41 | 19.43 | 1,882 | -0.30(-1.52%) |
May 19, 2008 | 20.02 | 20.16 | 19.67 | 19.73 | 9,006 | -0.23(-1.14%) |
May 16, 2008 | 19.99 | 19.99 | 19.76 | 19.96 | 2,408 | +0.04(+0.18%) |
May 15, 2008 | 19.50 | 19.92 | 19.50 | 19.92 | 2,987 | +0.46(+2.38%) |
May 14, 2008 | 19.55 | 19.71 | 19.46 | 19.46 | 5,024 | +0.12(+0.60%) |
May 13, 2008 | 19.20 | 19.34 | 19.20 | 19.34 | 2,314 | +0.15(+0.77%) |
May 12, 2008 | 18.89 | 19.20 | 18.89 | 19.20 | 1,425 | +0.25(+1.31%) |
May 09, 2008 | 18.82 | 19.03 | 18.48 | 18.95 | 2,682 | -0.02(-0.10%) |
May 08, 2008 | 18.84 | 18.96 | 18.83 | 18.96 | 1,061 | +0.11(+0.56%) |
May 07, 2008 | 19.30 | 19.30 | 18.86 | 18.86 | 935 | -0.47(-2.42%) |
May 06, 2008 | 18.88 | 19.33 | 18.87 | 19.33 | 3,108 | +0.29(+1.50%) |
May 05, 2008 | 19.05 | 19.09 | 18.99 | 19.04 | 8,826 | -0.07(-0.38%) |
May 02, 2008 | 19.39 | 19.39 | 19.01 | 19.11 | 8,642 | -0.07(-0.38%) |
May 01, 2008 | 18.65 | 19.19 | 18.65 | 19.19 | 19,254 | +0.70(+3.79%) |
Apr 30, 2008 | 18.80 | 18.81 | 18.49 | 18.49 | 70,949 | -0.11(-0.61%) |
Apr 29, 2008 | 18.67 | 18.67 | 18.60 | 18.60 | 715 | +0.04(+0.22%) |
Apr 28, 2008 | 18.70 | 18.70 | 18.54 | 18.56 | 3,647 | +0.19(+1.06%) |
Apr 25, 2008 | 18.49 | 18.49 | 18.36 | 18.36 | 1,320 | -0.26(-1.39%) |
Apr 24, 2008 | 18.28 | 18.78 | 18.26 | 18.62 | 13,657 | +0.24(+1.29%) |
Apr 23, 2008 | 18.25 | 18.46 | 18.24 | 18.39 | 6,482 | +0.42(+2.33%) |
Apr 22, 2008 | 18.23 | 18.23 | 17.88 | 17.97 | 7,761 | -0.42(-2.27%) |
Apr 21, 2008 | 18.05 | 18.39 | 18.04 | 18.39 | 4,296 | +0.24(+1.33%) |
Apr 18, 2008 | 17.97 | 18.19 | 17.92 | 18.14 | 4,786 | +0.59(+3.39%) |
Apr 17, 2008 | 17.40 | 17.55 | 17.40 | 17.55 | 10,191 | +0.03(+0.16%) |
Apr 16, 2008 | 17.20 | 17.52 | 17.20 | 17.52 | 3,850 | +0.68(+4.05%) |
Apr 15, 2008 | 16.78 | 16.88 | 16.78 | 16.84 | 2,237 | -0.07(-0.43%) |
Apr 14, 2008 | 16.94 | 16.99 | 16.85 | 16.91 | 3,850 | -0.13(-0.76%) |
Apr 11, 2008 | 17.25 | 17.25 | 17.04 | 17.04 | 2,909 | -0.44(-2.53%) |
Apr 10, 2008 | 17.33 | 17.55 | 17.24 | 17.49 | 8,317 | +0.23(+1.32%) |
Apr 09, 2008 | 17.24 | 17.26 | 17.24 | 17.26 | 500 | -0.08(-0.47%) |
Apr 08, 2008 | 17.30 | 17.34 | 17.24 | 17.34 | 1,600 | -0.14(-0.78%) |
Apr 07, 2008 | 17.70 | 17.70 | 17.48 | 17.48 | 4,951 | -0.18(-1.03%) |
Apr 04, 2008 | 17.44 | 17.73 | 17.44 | 17.66 | 1,430 | +0.07(+0.39%) |
Apr 03, 2008 | 17.34 | 17.65 | 17.29 | 17.59 | 3,688 | +0.25(+1.44%) |
Apr 02, 2008 | 17.43 | 17.62 | 17.27 | 17.34 | 9,902 | -0.06(-0.32%) |
Apr 01, 2008 | 17.11 | 17.40 | 17.11 | 17.40 | 1,314 | +0.76(+4.54%) |
Mar 31, 2008 | 16.64 | 16.64 | 16.64 | 16.64 | 220 | -0.03(-0.16%) |
Mar 28, 2008 | 16.91 | 16.93 | 16.67 | 16.67 | 3,190 | -0.05(-0.33%) |
Mar 27, 2008 | 16.96 | 16.99 | 16.72 | 16.72 | 2,310 | -0.45(-2.59%) |
Mar 26, 2008 | 17.13 | 17.21 | 17.08 | 17.17 | 10,012 | -0.16(-0.94%) |
Mar 25, 2008 | 17.27 | 17.33 | 17.19 | 17.33 | 8,472 | +0.12(+0.69%) |
Mar 24, 2008 | 16.63 | 17.25 | 16.63 | 17.21 | 3,630 | +0.68(+4.12%) |
Mar 21, 2008 | 16.25 | 16.53 | 16.23 | 16.53 | 1,650 | +0.00(+0.00%) |
Mar 20, 2008 | 16.25 | 16.53 | 16.23 | 16.53 | 1,650 | +0.13(+0.78%) |
Mar 19, 2008 | 16.55 | 16.80 | 16.40 | 16.40 | 5,439 | -0.27(-1.64%) |
Mar 18, 2008 | 16.44 | 16.68 | 16.37 | 16.68 | 6,271 | +0.49(+3.03%) |
Mar 17, 2008 | 16.16 | 16.20 | 16.16 | 16.19 | 3,850 | -0.26(-1.60%) |
Mar 14, 2008 | 17.02 | 17.02 | 16.35 | 16.45 | 5,391 | -0.42(-2.47%) |
Mar 13, 2008 | 16.52 | 16.93 | 16.50 | 16.87 | 2,343 | +0.13(+0.75%) |
Mar 12, 2008 | 16.89 | 16.99 | 16.74 | 16.74 | 3,955 | +0.06(+0.38%) |
Mar 11, 2008 | 16.49 | 16.69 | 16.42 | 16.68 | 25,856 | +0.38(+2.34%) |
Mar 10, 2008 | 16.28 | 16.30 | 16.27 | 16.30 | 1,210 | -0.19(-1.16%) |
Mar 07, 2008 | 16.81 | 16.81 | 16.32 | 16.49 | 14,661 | -0.23(-1.40%) |
Mar 06, 2008 | 16.89 | 16.99 | 16.72 | 16.72 | 15,362 | +0.23(+1.42%) |
Mar 05, 2008 | 16.91 | 16.91 | 16.49 | 16.49 | 3,961 | -0.31(-1.84%) |
Mar 04, 2008 | 16.61 | 16.80 | 16.47 | 16.80 | 14,062 | +0.18(+1.09%) |
Mar 03, 2008 | 16.82 | 16.82 | 16.61 | 16.61 | 6,428 | -0.23(-1.35%) |
Feb 29, 2008 | 17.11 | 17.13 | 16.84 | 16.84 | 3,076 | -0.55(-3.16%) |
Feb 28, 2008 | 17.45 | 17.55 | 17.32 | 17.39 | 5,609 | -0.23(-1.32%) |
Feb 27, 2008 | 17.38 | 17.69 | 17.38 | 17.62 | 2,047 | +0.16(+0.94%) |
Feb 26, 2008 | 17.21 | 17.60 | 17.21 | 17.46 | 4,416 | +0.12(+0.68%) |
Feb 25, 2008 | 17.22 | 17.40 | 17.15 | 17.34 | 5,088 | +0.17(+1.01%) |
Feb 22, 2008 | 17.01 | 17.17 | 16.89 | 17.17 | 10,725 | +0.02(+0.11%) |
Feb 21, 2008 | 17.44 | 17.44 | 17.15 | 17.15 | 6,060 | -0.03(-0.16%) |
Feb 20, 2008 | 17.06 | 17.30 | 17.06 | 17.18 | 13,753 | +0.28(+1.65%) |
Feb 19, 2008 | 17.44 | 17.44 | 16.90 | 16.90 | 7,261 | -0.17(-1.00%) |
Feb 18, 2008 | 17.23 | 17.25 | 17.07 | 17.07 | 1,540 | +0.00(+0.00%) |
Feb 15, 2008 | 17.23 | 17.25 | 17.07 | 17.07 | 1,540 | -0.23(-1.31%) |
Feb 14, 2008 | 17.74 | 17.74 | 17.30 | 17.30 | 7,841 | -0.40(-2.26%) |
Feb 13, 2008 | 17.59 | 17.70 | 17.50 | 17.70 | 5,088 | +0.50(+2.91%) |
Feb 12, 2008 | 17.46 | 17.49 | 17.12 | 17.20 | 2,694 | -0.08(-0.44%) |
Feb 11, 2008 | 17.27 | 17.30 | 17.10 | 17.27 | 10,459 | +0.23(+1.35%) |
Feb 08, 2008 | 16.68 | 17.04 | 16.68 | 17.04 | 5,336 | +0.31(+1.85%) |
Feb 07, 2008 | 16.57 | 16.81 | 16.50 | 16.73 | 5,521 | +0.04(+0.22%) |
Feb 06, 2008 | 17.00 | 17.08 | 16.70 | 16.70 | 5,437 | -0.34(-1.97%) |
Feb 05, 2008 | 17.10 | 17.34 | 17.03 | 17.03 | 13,313 | -0.58(-3.30%) |
Feb 04, 2008 | 17.67 | 17.67 | 17.60 | 17.61 | 1,107 | -0.22(-1.24%) |
Feb 01, 2008 | 17.54 | 17.87 | 17.50 | 17.83 | 6,469 | +0.56(+3.23%) |
Jan 31, 2008 | 16.90 | 17.35 | 16.90 | 17.28 | 7,481 | +0.01(+0.04%) |
Jan 30, 2008 | 17.15 | 17.54 | 17.08 | 17.27 | 17,485 | +0.02(+0.12%) |
Jan 29, 2008 | 17.19 | 17.28 | 17.16 | 17.25 | 7,412 | +0.05(+0.30%) |
Jan 28, 2008 | 17.14 | 17.20 | 17.09 | 17.20 | 2,492 | +0.11(+0.65%) |
Jan 25, 2008 | 17.70 | 17.81 | 17.09 | 17.09 | 19,526 | -0.11(-0.63%) |
Jan 24, 2008 | 16.90 | 17.31 | 16.90 | 17.20 | 4,242 | +0.58(+3.50%) |
Jan 23, 2008 | 16.51 | 16.61 | 15.87 | 16.61 | 39,610 | -0.19(-1.13%) |
Jan 22, 2008 | 15.72 | 16.80 | 15.72 | 16.80 | 17,709 | -0.34(-1.96%) |
Jan 21, 2008 | 17.02 | 17.24 | 16.97 | 17.14 | 18,004 | +0.00(+0.00%) |
Jan 18, 2008 | 17.02 | 17.24 | 16.97 | 17.14 | 18,004 | +0.21(+1.23%) |
Jan 17, 2008 | 17.31 | 17.40 | 16.93 | 16.93 | 13,250 | -0.42(-2.41%) |
Jan 16, 2008 | 17.15 | 17.54 | 17.00 | 17.35 | 163,131 | +0.06(+0.37%) |
Jan 15, 2008 | 17.66 | 17.66 | 17.27 | 17.29 | 5,504 | -0.52(-2.93%) |
Jan 14, 2008 | 17.59 | 17.81 | 17.45 | 17.81 | 4,049 | +0.46(+2.64%) |
Jan 11, 2008 | 17.48 | 17.51 | 17.21 | 17.35 | 5,985 | -0.55(-3.05%) |
Jan 10, 2008 | 17.63 | 17.92 | 17.59 | 17.90 | 6,541 | +0.17(+0.97%) |
Jan 09, 2008 | 17.70 | 17.78 | 17.32 | 17.72 | 38,948 | +0.15(+0.83%) |
Jan 08, 2008 | 18.06 | 18.24 | 17.58 | 17.58 | 24,167 | -0.47(-2.62%) |
Jan 07, 2008 | 18.27 | 18.30 | 17.91 | 18.05 | 9,159 | -0.25(-1.36%) |
Jan 04, 2008 | 18.81 | 18.81 | 18.29 | 18.30 | 27,202 | -0.80(-4.17%) |
Jan 03, 2008 | 19.40 | 19.40 | 19.10 | 19.10 | 5,845 | -0.16(-0.85%) |
Jan 02, 2008 | 19.24 | 19.26 | 19.10 | 19.26 | 1,966 | -0.29(-1.49%) |
Jan 01, 2008 | 19.64 | 19.70 | 19.55 | 19.55 | 31,931 | +0.00(+0.00%) |
Dec 31, 2007 | 19.64 | 19.70 | 19.55 | 19.55 | 31,931 | -0.19(-0.97%) |
Dec 28, 2007 | 19.72 | 19.86 | 19.68 | 19.74 | 10,023 | -0.02(-0.09%) |
Dec 27, 2007 | 19.94 | 19.99 | 19.76 | 19.76 | 12,874 | -0.31(-1.54%) |
Dec 26, 2007 | 19.99 | 20.08 | 19.95 | 20.07 | 19,142 | +0.02(+0.09%) |
Dec 24, 2007 | 19.95 | 20.05 | 19.93 | 20.05 | 7,773 | +0.15(+0.78%) |
Dec 21, 2007 | 19.80 | 19.90 | 19.80 | 19.89 | 3,063 | +0.36(+1.86%) |
Dec 20, 2007 | 19.42 | 19.53 | 19.40 | 19.53 | 8,769 | +0.37(+1.94%) |
Dec 19, 2007 | 19.32 | 19.32 | 19.14 | 19.16 | 3,806 | +0.01(+0.05%) |
Dec 18, 2007 | 19.15 | 19.20 | 18.95 | 19.15 | 19,286 | +0.08(+0.43%) |
Dec 17, 2007 | 19.37 | 19.37 | 19.05 | 19.07 | 11,157 | -0.42(-2.15%) |
Dec 14, 2007 | 19.53 | 19.70 | 19.48 | 19.49 | 8,356 | -0.21(-1.06%) |
Dec 13, 2007 | 19.70 | 19.70 | 19.54 | 19.70 | 14,079 | -0.05(-0.28%) |
Dec 12, 2007 | 20.13 | 20.13 | 19.47 | 19.75 | 30,929 | +0.10(+0.51%) |
Dec 11, 2007 | 20.09 | 20.14 | 19.59 | 19.65 | 22,792 | -0.43(-2.13%) |
Dec 10, 2007 | 19.83 | 20.16 | 19.83 | 20.08 | 39,324 | +0.10(+0.50%) |
Dec 07, 2007 | 19.95 | 20.01 | 19.88 | 19.98 | 33,033 | +0.08(+0.39%) |
Dec 06, 2007 | 19.70 | 19.90 | 19.70 | 19.90 | 9,737 | +0.22(+1.13%) |
Dec 05, 2007 | 19.71 | 19.75 | 19.58 | 19.68 | 2,805 | +0.43(+2.22%) |
Dec 04, 2007 | 19.31 | 19.40 | 19.22 | 19.25 | 39,101 | -0.16(-0.84%) |
Dec 03, 2007 | 19.43 | 19.61 | 19.41 | 19.41 | 6,930 | -0.10(-0.51%) |
Nov 30, 2007 | 19.97 | 19.97 | 19.41 | 19.51 | 12,301 | -0.31(-1.56%) |
Nov 29, 2007 | 19.80 | 19.85 | 19.65 | 19.82 | 6,882 | +0.13(+0.65%) |
Nov 28, 2007 | 19.52 | 19.80 | 19.48 | 19.70 | 46,729 | +0.72(+3.78%) |
Nov 27, 2007 | 19.40 | 19.40 | 18.80 | 18.98 | 17,642 | +0.19(+1.02%) |
Nov 26, 2007 | 19.58 | 19.58 | 18.79 | 18.79 | 13,217 | -0.42(-2.18%) |
Nov 23, 2007 | 19.69 | 19.69 | 18.92 | 19.20 | 45,716 | +0.22(+1.15%) |
Nov 21, 2007 | 18.96 | 19.30 | 18.81 | 18.99 | 12,389 | -0.21(-1.07%) |
Nov 20, 2007 | 19.46 | 19.63 | 18.88 | 19.19 | 58,244 | -0.00(-0.01%) |
Nov 19, 2007 | 19.60 | 19.60 | 19.20 | 19.20 | 68,216 | -0.50(-2.54%) |
Nov 16, 2007 | 19.50 | 19.80 | 19.30 | 19.70 | 17,494 | +0.22(+1.12%) |
Nov 15, 2007 | 19.75 | 19.75 | 19.34 | 19.48 | 13,891 | -0.44(-2.19%) |
Nov 14, 2007 | 20.21 | 20.21 | 19.83 | 19.91 | 24,985 | +0.00(+0.00%) |
Nov 13, 2007 | 19.38 | 19.99 | 19.38 | 19.91 | 22,759 | +0.58(+3.01%) |
Nov 12, 2007 | 19.94 | 19.94 | 19.09 | 19.33 | 15,574 | -0.47(-2.39%) |
Nov 09, 2007 | 19.94 | 20.11 | 19.77 | 19.80 | 26,588 | -0.49(-2.42%) |
Nov 08, 2007 | 20.84 | 20.87 | 19.94 | 20.29 | 46,194 | -0.64(-3.04%) |
Nov 07, 2007 | 20.87 | 21.28 | 20.86 | 20.93 | 30,143 | -0.40(-1.87%) |
Nov 06, 2007 | 21.88 | 21.88 | 21.12 | 21.33 | 47,400 | -0.05(-0.21%) |
Nov 05, 2007 | 21.33 | 21.49 | 21.19 | 21.38 | 10,155 | -0.12(-0.55%) |
Nov 02, 2007 | 21.19 | 21.54 | 21.19 | 21.49 | 17,189 | +0.17(+0.81%) |
Nov 01, 2007 | 21.66 | 21.66 | 21.32 | 21.32 | 10,634 | -0.33(-1.51%) |
Oct 31, 2007 | 21.33 | 21.65 | 20.68 | 21.65 | 12,917 | +0.22(+1.02%) |
Oct 30, 2007 | 21.49 | 21.50 | 21.29 | 21.43 | 118,383 | +0.04(+0.17%) |
Oct 29, 2007 | 21.14 | 21.46 | 21.14 | 21.39 | 593,630 | +0.16(+0.77%) |
Oct 26, 2007 | 21.68 | 21.68 | 21.09 | 21.23 | 16,457 | +0.21(+0.99%) |
Oct 25, 2007 | 21.48 | 21.48 | 20.89 | 21.02 | 583,918 | -0.35(-1.62%) |
Oct 24, 2007 | 21.52 | 21.53 | 20.96 | 21.37 | 20,147 | -0.48(-2.20%) |
Oct 23, 2007 | 21.61 | 21.86 | 21.56 | 21.85 | 16,889 | +0.36(+1.69%) |
Oct 22, 2007 | 21.09 | 21.49 | 21.08 | 21.49 | 14,413 | +0.24(+1.11%) |
Oct 19, 2007 | 21.84 | 21.84 | 21.23 | 21.25 | 8,873 | -0.67(-3.05%) |
Oct 18, 2007 | 21.62 | 22.10 | 21.60 | 21.92 | 10,442 | +0.31(+1.45%) |
Oct 17, 2007 | 21.99 | 21.99 | 21.35 | 21.60 | 21,034 | +0.25(+1.19%) |
Oct 16, 2007 | 21.21 | 21.43 | 21.20 | 21.35 | 2,855 | -0.23(-1.05%) |
Oct 15, 2007 | 21.88 | 21.88 | 21.52 | 21.58 | 5,729 | -0.15(-0.71%) |
Oct 12, 2007 | 21.68 | 21.76 | 21.11 | 21.73 | 12,968 | +0.49(+2.29%) |
Oct 11, 2007 | 21.88 | 21.88 | 21.19 | 21.24 | 24,240 | -0.41(-1.91%) |
Oct 10, 2007 | 21.55 | 21.66 | 21.50 | 21.66 | 6,028 | +0.10(+0.46%) |
Oct 09, 2007 | 21.55 | 21.60 | 21.45 | 21.56 | 11,146 | -0.06(-0.29%) |
Oct 08, 2007 | 21.47 | 21.63 | 21.46 | 21.62 | 6,750 | +0.19(+0.88%) |
Oct 05, 2007 | 21.23 | 21.49 | 21.19 | 21.43 | 22,353 | +0.35(+1.68%) |
Oct 04, 2007 | 20.99 | 21.12 | 20.98 | 21.08 | 6,149 | +0.01(+0.04%) |
Oct 03, 2007 | 21.14 | 21.19 | 21.00 | 21.07 | 6,503 | -0.17(-0.81%) |
Oct 02, 2007 | 21.23 | 21.24 | 21.10 | 21.24 | 7,037 | +0.03(+0.16%) |
Oct 01, 2007 | 21.09 | 21.25 | 20.66 | 21.21 | 7,468 | +0.26(+1.22%) |
Sep 28, 2007 | 21.07 | 21.07 | 20.94 | 20.95 | 7,048 | +0.01(+0.03%) |
Sep 27, 2007 | 21.02 | 21.02 | 20.93 | 20.94 | 5,632 | +0.06(+0.29%) |
Sep 26, 2007 | 20.91 | 20.97 | 20.80 | 20.88 | 11,310 | +0.11(+0.54%) |
Sep 25, 2007 | 20.68 | 20.78 | 20.68 | 20.77 | 2,575 | +0.21(+1.00%) |
Sep 24, 2007 | 20.73 | 20.78 | 20.53 | 20.57 | 10,519 | -0.16(-0.76%) |
Sep 21, 2007 | 20.75 | 20.80 | 20.70 | 20.72 | 6,411 | +0.09(+0.43%) |
Sep 20, 2007 | 20.84 | 20.84 | 19.81 | 20.63 | 7,264 | -0.06(-0.30%) |
Sep 19, 2007 | 20.79 | 20.79 | 20.59 | 20.69 | 6,702 | +0.09(+0.41%) |
Sep 18, 2007 | 20.24 | 20.64 | 20.17 | 20.61 | 21,730 | -0.29(-1.41%) |
Sep 17, 2007 | 20.13 | 20.90 | 20.01 | 20.90 | 5,116 | +0.71(+3.51%) |
Sep 14, 2007 | 20.01 | 20.22 | 20.01 | 20.19 | 3,443 | +0.03(+0.14%) |
Sep 13, 2007 | 20.28 | 20.28 | 20.14 | 20.17 | 3,850 | -0.05(-0.22%) |
Sep 12, 2007 | 20.36 | 20.42 | 20.20 | 20.21 | 4,746 | -0.04(-0.18%) |
Sep 11, 2007 | 19.95 | 20.33 | 19.95 | 20.25 | 4,897 | +0.24(+1.18%) |
Sep 10, 2007 | 20.20 | 20.20 | 19.78 | 20.01 | 9,651 | +0.05(+0.23%) |
Sep 07, 2007 | 20.19 | 20.19 | 19.93 | 19.97 | 8,390 | -0.45(-2.18%) |
Sep 06, 2007 | 20.47 | 20.48 | 20.30 | 20.41 | 11,358 | +0.04(+0.18%) |
Sep 05, 2007 | 20.52 | 20.54 | 20.27 | 20.38 | 20,773 | -0.22(-1.06%) |
Sep 04, 2007 | 20.13 | 20.67 | 20.13 | 20.59 | 37,125 | +0.37(+1.84%) |
Aug 31, 2007 | 20.49 | 20.49 | 20.10 | 20.22 | 70,913 | +0.37(+1.88%) |
Aug 30, 2007 | 19.69 | 20.09 | 19.69 | 19.85 | 12,384 | +0.21(+1.05%) |
Aug 29, 2007 | 19.51 | 19.64 | 19.47 | 19.64 | 3,450 | +0.32(+1.67%) |
Aug 28, 2007 | 19.58 | 19.68 | 19.32 | 19.32 | 4,978 | -0.52(-2.63%) |
Aug 27, 2007 | 20.04 | 20.04 | 19.80 | 19.84 | 3,710 | -0.03(-0.14%) |
Aug 24, 2007 | 19.90 | 19.90 | 19.66 | 19.87 | 1,523 | +0.15(+0.74%) |
Aug 23, 2007 | 20.09 | 20.09 | 19.62 | 19.72 | 7,617 | -0.10(-0.50%) |
Aug 22, 2007 | 19.76 | 19.82 | 19.72 | 19.82 | 3,339 | +0.35(+1.77%) |
Aug 21, 2007 | 19.38 | 19.57 | 19.36 | 19.48 | 1,540 | +0.00(+0.02%) |
Aug 20, 2007 | 19.10 | 19.47 | 19.10 | 19.47 | 12,966 | +0.16(+0.85%) |
Aug 17, 2007 | 19.65 | 19.67 | 19.00 | 19.31 | 9,352 | +0.61(+3.28%) |
Aug 16, 2007 | 18.75 | 18.99 | 18.49 | 18.70 | 20,740 | -0.41(-2.14%) |
Aug 15, 2007 | 19.34 | 19.46 | 19.07 | 19.10 | 11,997 | -0.34(-1.73%) |
Aug 14, 2007 | 19.62 | 19.68 | 19.42 | 19.44 | 3,725 | -0.33(-1.66%) |
Aug 13, 2007 | 20.13 | 20.13 | 19.74 | 19.77 | 10,793 | +0.13(+0.65%) |
Aug 10, 2007 | 19.77 | 19.80 | 19.42 | 19.64 | 8,010 | -0.24(-1.19%) |
Aug 09, 2007 | 19.90 | 20.29 | 19.88 | 19.88 | 7,952 | -0.30(-1.49%) |
Aug 08, 2007 | 20.03 | 20.38 | 20.03 | 20.18 | 22,504 | +0.62(+3.16%) |
Aug 07, 2007 | 19.68 | 19.71 | 19.56 | 19.56 | 5,500 | -0.17(-0.87%) |
Aug 06, 2007 | 19.65 | 19.73 | 19.41 | 19.73 | 4,353 | +0.15(+0.79%) |
Aug 03, 2007 | 19.58 | 20.02 | 19.58 | 19.58 | 9,092 | -0.43(-2.14%) |
Aug 02, 2007 | 20.07 | 20.08 | 20.00 | 20.00 | 5,484 | +0.04(+0.18%) |
Aug 01, 2007 | 19.94 | 20.44 | 19.09 | 19.97 | 13,399 | +0.06(+0.32%) |
Jul 31, 2007 | 20.59 | 20.59 | 19.90 | 19.90 | 16,641 | -0.41(-2.01%) |
Jul 30, 2007 | 20.29 | 20.35 | 20.07 | 20.31 | 7,371 | +0.25(+1.22%) |
Jul 27, 2007 | 20.43 | 20.50 | 20.07 | 20.07 | 8,461 | -0.27(-1.34%) |
Jul 26, 2007 | 20.81 | 20.81 | 20.13 | 20.34 | 21,136 | -0.34(-1.66%) |
Jul 25, 2007 | 20.73 | 20.88 | 20.68 | 20.68 | 3,075 | +0.01(+0.03%) |
Jul 24, 2007 | 20.90 | 21.02 | 20.67 | 20.68 | 4,206 | -0.34(-1.62%) |
Jul 23, 2007 | 21.14 | 21.14 | 21.02 | 21.02 | 2,266 | -0.01(-0.07%) |
Jul 20, 2007 | 21.44 | 21.44 | 21.01 | 21.03 | 6,417 | -0.33(-1.53%) |
Jul 19, 2007 | 21.23 | 21.36 | 21.20 | 21.36 | 6,733 | +0.41(+1.94%) |
Jul 18, 2007 | 20.89 | 20.95 | 20.80 | 20.95 | 5,590 | -0.13(-0.64%) |
Jul 17, 2007 | 20.99 | 21.17 | 20.93 | 21.09 | 16,969 | +0.30(+1.44%) |
Jul 16, 2007 | 21.03 | 21.03 | 20.77 | 20.79 | 8,583 | -0.08(-0.37%) |
Jul 13, 2007 | 20.98 | 20.98 | 20.77 | 20.86 | 4,841 | +0.01(+0.06%) |
Jul 12, 2007 | 20.52 | 20.87 | 20.52 | 20.85 | 8,142 | +0.50(+2.48%) |
Jul 11, 2007 | 20.29 | 20.34 | 20.23 | 20.34 | 957 | +0.02(+0.10%) |
Jul 10, 2007 | 20.32 | 20.43 | 20.28 | 20.32 | 1,650 | -0.11(-0.53%) |
Jul 09, 2007 | 20.48 | 20.48 | 20.36 | 20.43 | 5,204 | +0.09(+0.45%) |
Jul 06, 2007 | 20.23 | 20.34 | 20.23 | 20.34 | 30,539 | +0.11(+0.57%) |
Jul 05, 2007 | 20.19 | 20.23 | 20.19 | 20.23 | 1,320 | +0.15(+0.74%) |
Jul 03, 2007 | 20.18 | 20.18 | 20.01 | 20.08 | 25,233 | +0.06(+0.32%) |
Jul 02, 2007 | 19.99 | 20.02 | 19.99 | 20.01 | 1,837 | +0.12(+0.63%) |
Jun 29, 2007 | 19.89 | 19.89 | 19.89 | 19.89 | 1,210 | +0.04(+0.20%) |
Jun 28, 2007 | 19.89 | 19.96 | 19.85 | 19.85 | 4,951 | +0.03(+0.14%) |
Jun 27, 2007 | 19.38 | 19.83 | 19.38 | 19.82 | 5,479 | +0.27(+1.39%) |
Jun 26, 2007 | 19.83 | 19.83 | 19.55 | 19.55 | 1,248 | +0.00(+0.01%) |
Jun 25, 2007 | 19.78 | 19.81 | 19.55 | 19.55 | 1,485 | -0.27(-1.34%) |
Jun 22, 2007 | 19.90 | 19.90 | 19.81 | 19.81 | 5,454 | -0.18(-0.89%) |
Jun 21, 2007 | 19.62 | 19.99 | 19.62 | 19.99 | 8,131 | +0.29(+1.46%) |
Jun 20, 2007 | 19.70 | 19.70 | 19.70 | 19.70 | 110 | -0.16(-0.82%) |
Jun 19, 2007 | 19.99 | 19.99 | 19.76 | 19.87 | 1,430 | -0.02(-0.08%) |
Jun 18, 2007 | 20.04 | 20.04 | 19.88 | 19.88 | 6,381 | +0.01(+0.06%) |
Jun 15, 2007 | 19.88 | 19.88 | 19.87 | 19.87 | 660 | +0.15(+0.77%) |
Jun 14, 2007 | 19.72 | 19.73 | 19.72 | 19.72 | 2,420 | +0.15(+0.78%) |
Jun 13, 2007 | 19.39 | 19.57 | 19.37 | 19.57 | 10,892 | +0.21(+1.06%) |
Jun 12, 2007 | 19.36 | 19.49 | 19.30 | 19.36 | 2,090 | -0.10(-0.53%) |
Jun 11, 2007 | 19.43 | 19.53 | 19.43 | 19.47 | 2,726 | +0.10(+0.52%) |
Jun 08, 2007 | 19.06 | 19.37 | 19.06 | 19.37 | 3,795 | +0.17(+0.87%) |
Jun 07, 2007 | 19.20 | 19.45 | 19.17 | 19.20 | 3,521 | -0.27(-1.40%) |
Jun 06, 2007 | 19.40 | 19.47 | 19.39 | 19.47 | 2,585 | -0.13(-0.66%) |
Jun 05, 2007 | 19.56 | 19.63 | 19.46 | 19.60 | 5,521 | -0.02(-0.09%) |
Jun 04, 2007 | 19.59 | 19.63 | 19.55 | 19.62 | 2,640 | +0.06(+0.30%) |