Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.80 | 17.81 | 17.50 | 17.75 | 316,797 | -0.00(-0.02%) |
May 29, 2008 | 17.54 | 17.86 | 17.51 | 17.75 | 282,103 | +0.21(+1.22%) |
May 28, 2008 | 17.26 | 17.62 | 17.25 | 17.54 | 441,395 | +0.32(+1.83%) |
May 27, 2008 | 16.94 | 17.44 | 16.94 | 17.22 | 321,397 | +0.24(+1.41%) |
May 26, 2008 | 17.06 | 17.22 | 16.77 | 16.98 | 333,400 | +0.00(+0.00%) |
May 23, 2008 | 17.06 | 17.22 | 16.77 | 16.98 | 333,400 | -0.19(-1.13%) |
May 22, 2008 | 17.17 | 17.50 | 17.06 | 17.18 | 314,217 | -0.06(-0.33%) |
May 21, 2008 | 17.70 | 17.93 | 16.84 | 17.23 | 622,837 | -0.39(-2.23%) |
May 20, 2008 | 17.96 | 18.02 | 17.54 | 17.63 | 459,183 | -0.17(-0.96%) |
May 19, 2008 | 17.43 | 18.14 | 17.39 | 17.80 | 767,642 | +0.39(+2.26%) |
May 16, 2008 | 17.41 | 17.55 | 17.16 | 17.40 | 607,595 | -0.01(-0.05%) |
May 15, 2008 | 17.35 | 17.54 | 17.18 | 17.41 | 588,921 | +0.04(+0.23%) |
May 14, 2008 | 17.12 | 17.57 | 17.12 | 17.37 | 615,252 | +0.26(+1.49%) |
May 13, 2008 | 16.93 | 17.20 | 16.82 | 17.12 | 510,652 | +0.16(+0.96%) |
May 12, 2008 | 16.67 | 17.06 | 16.61 | 16.95 | 451,654 | +0.26(+1.58%) |
May 09, 2008 | 16.54 | 16.91 | 16.54 | 16.69 | 268,486 | +0.02(+0.10%) |
May 08, 2008 | 16.71 | 16.82 | 16.51 | 16.67 | 425,437 | +0.07(+0.41%) |
May 07, 2008 | 16.70 | 16.96 | 16.58 | 16.61 | 661,879 | -0.11(-0.65%) |
May 06, 2008 | 16.70 | 17.06 | 16.43 | 16.71 | 1,784,107 | -0.11(-0.65%) |
May 05, 2008 | 17.05 | 17.09 | 16.75 | 16.82 | 505,494 | -0.32(-1.84%) |
May 02, 2008 | 17.21 | 17.29 | 17.05 | 17.14 | 432,002 | +0.08(+0.45%) |
May 01, 2008 | 17.02 | 17.67 | 16.80 | 17.06 | 879,148 | +0.07(+0.40%) |
Apr 30, 2008 | 17.32 | 17.41 | 16.95 | 16.99 | 655,119 | -0.24(-1.39%) |
Apr 29, 2008 | 17.11 | 17.35 | 17.02 | 17.23 | 816,985 | +0.13(+0.76%) |
Apr 28, 2008 | 17.02 | 17.43 | 17.02 | 17.10 | 914,511 | -0.27(-1.56%) |
Apr 25, 2008 | 16.24 | 17.80 | 16.20 | 17.37 | 2,416,083 | +0.33(+1.92%) |
Apr 24, 2008 | 17.06 | 17.36 | 16.80 | 17.05 | 1,339,114 | +0.16(+0.96%) |
Apr 23, 2008 | 17.23 | 17.39 | 16.84 | 16.88 | 885,277 | -0.20(-1.16%) |
Apr 22, 2008 | 17.46 | 17.56 | 16.75 | 17.08 | 667,141 | -0.50(-2.83%) |
Apr 21, 2008 | 17.41 | 17.86 | 17.22 | 17.58 | 711,474 | +0.11(+0.60%) |
Apr 18, 2008 | 17.13 | 17.58 | 16.86 | 17.48 | 850,887 | +0.62(+3.70%) |
Apr 17, 2008 | 16.72 | 17.02 | 16.26 | 16.85 | 682,111 | +0.09(+0.53%) |
Apr 16, 2008 | 16.77 | 17.01 | 16.63 | 16.76 | 588,022 | +0.19(+1.17%) |
Apr 15, 2008 | 16.86 | 16.98 | 16.37 | 16.57 | 1,421,159 | -0.14(-0.85%) |
Apr 14, 2008 | 16.80 | 17.07 | 16.54 | 16.71 | 544,931 | -0.13(-0.77%) |
Apr 11, 2008 | 16.84 | 17.36 | 16.78 | 16.84 | 771,245 | -0.44(-2.53%) |
Apr 10, 2008 | 16.60 | 17.44 | 16.56 | 17.28 | 1,302,401 | +0.66(+4.00%) |
Apr 09, 2008 | 17.41 | 17.53 | 16.58 | 16.61 | 917,422 | -0.75(-4.32%) |
Apr 08, 2008 | 17.60 | 17.74 | 17.31 | 17.36 | 898,074 | -0.30(-1.70%) |
Apr 07, 2008 | 17.76 | 17.98 | 17.56 | 17.66 | 1,255,919 | -0.98(-5.24%) |
Apr 04, 2008 | 18.74 | 18.83 | 18.53 | 18.64 | 585,686 | -0.02(-0.13%) |
Apr 03, 2008 | 18.60 | 18.68 | 18.40 | 18.66 | 491,758 | -0.07(-0.39%) |
Apr 02, 2008 | 18.18 | 19.10 | 18.09 | 18.74 | 1,336,265 | +0.51(+2.78%) |
Apr 01, 2008 | 18.07 | 18.36 | 18.06 | 18.23 | 637,232 | +0.40(+2.23%) |
Mar 31, 2008 | 17.03 | 18.01 | 16.81 | 17.83 | 1,166,497 | +0.80(+4.71%) |
Mar 28, 2008 | 17.41 | 17.50 | 16.97 | 17.03 | 1,054,761 | -0.40(-2.28%) |
Mar 27, 2008 | 18.08 | 18.37 | 17.42 | 17.43 | 889,178 | -0.60(-3.30%) |
Mar 26, 2008 | 18.19 | 18.39 | 17.92 | 18.02 | 994,487 | -0.07(-0.38%) |
Mar 25, 2008 | 18.42 | 18.42 | 17.97 | 18.09 | 972,084 | -0.01(-0.07%) |
Mar 24, 2008 | 18.19 | 18.48 | 18.02 | 18.10 | 1,139,129 | -0.02(-0.09%) |
Mar 21, 2008 | 17.65 | 18.56 | 17.40 | 18.12 | 1,311,173 | +0.00(+0.00%) |
Mar 20, 2008 | 17.65 | 18.56 | 17.40 | 18.12 | 1,311,173 | +0.64(+3.69%) |
Mar 19, 2008 | 17.57 | 18.09 | 17.44 | 17.48 | 804,417 | +0.07(+0.42%) |
Mar 18, 2008 | 17.73 | 17.73 | 16.90 | 17.40 | 901,867 | +0.41(+2.41%) |
Mar 17, 2008 | 16.62 | 17.44 | 16.62 | 16.99 | 654,926 | -0.07(-0.43%) |
Mar 14, 2008 | 17.82 | 17.82 | 16.88 | 17.07 | 645,059 | -0.72(-4.05%) |
Mar 13, 2008 | 17.48 | 17.91 | 16.83 | 17.79 | 506,837 | +0.14(+0.80%) |
Mar 12, 2008 | 17.27 | 17.97 | 17.13 | 17.65 | 656,338 | +0.36(+2.06%) |
Mar 11, 2008 | 17.06 | 17.29 | 16.79 | 17.29 | 882,376 | +0.68(+4.07%) |
Mar 10, 2008 | 16.69 | 16.96 | 16.60 | 16.61 | 607,533 | +0.05(+0.29%) |
Mar 07, 2008 | 16.38 | 16.82 | 16.30 | 16.56 | 993,000 | +0.00(+0.00%) |
Mar 06, 2008 | 17.22 | 17.22 | 16.53 | 16.56 | 1,127,070 | -0.72(-4.15%) |
Mar 05, 2008 | 17.42 | 17.59 | 17.07 | 17.28 | 574,802 | -0.02(-0.14%) |
Mar 04, 2008 | 16.63 | 17.52 | 16.61 | 17.31 | 848,432 | +0.48(+2.84%) |
Mar 03, 2008 | 16.78 | 16.88 | 16.51 | 16.83 | 656,077 | +0.09(+0.53%) |
Feb 29, 2008 | 17.41 | 17.51 | 16.71 | 16.74 | 714,659 | -0.79(-4.48%) |
Feb 28, 2008 | 17.81 | 17.94 | 17.41 | 17.52 | 300,869 | -0.36(-2.02%) |
Feb 27, 2008 | 17.75 | 18.18 | 17.72 | 17.88 | 822,521 | -0.15(-0.81%) |
Feb 26, 2008 | 17.69 | 18.13 | 17.54 | 18.03 | 431,425 | +0.19(+1.04%) |
Feb 25, 2008 | 17.70 | 17.91 | 17.24 | 17.84 | 338,303 | +0.17(+0.99%) |
Feb 22, 2008 | 17.50 | 17.69 | 17.09 | 17.67 | 513,464 | +0.43(+2.49%) |
Feb 21, 2008 | 17.35 | 17.62 | 17.09 | 17.24 | 395,392 | -0.05(-0.28%) |
Feb 20, 2008 | 17.39 | 17.48 | 17.10 | 17.29 | 529,138 | +0.09(+0.54%) |
Feb 19, 2008 | 17.38 | 17.82 | 17.07 | 17.20 | 398,950 | -0.17(-1.00%) |
Feb 18, 2008 | 17.04 | 17.39 | 16.84 | 17.37 | 393,091 | +0.00(+0.00%) |
Feb 15, 2008 | 17.04 | 17.39 | 16.84 | 17.37 | 393,091 | +0.21(+1.23%) |
Feb 14, 2008 | 17.50 | 17.68 | 16.88 | 17.16 | 617,654 | -0.33(-1.88%) |
Feb 13, 2008 | 17.56 | 17.80 | 17.34 | 17.49 | 951,990 | +0.13(+0.77%) |
Feb 12, 2008 | 16.84 | 17.37 | 16.65 | 17.35 | 877,934 | +0.57(+3.40%) |
Feb 11, 2008 | 16.73 | 16.88 | 16.22 | 16.78 | 827,341 | +0.13(+0.75%) |
Feb 08, 2008 | 16.78 | 17.01 | 16.50 | 16.66 | 668,407 | -0.19(-1.13%) |
Feb 07, 2008 | 16.47 | 17.14 | 16.39 | 16.85 | 1,096,079 | +0.32(+1.91%) |
Feb 06, 2008 | 16.64 | 17.05 | 16.30 | 16.53 | 1,063,381 | +0.09(+0.57%) |
Feb 05, 2008 | 16.37 | 16.79 | 16.32 | 16.44 | 1,427,186 | -0.33(-1.96%) |
Feb 04, 2008 | 16.61 | 17.16 | 16.44 | 16.77 | 1,576,211 | +0.15(+0.88%) |
Feb 01, 2008 | 15.67 | 17.31 | 15.49 | 16.62 | 3,499,896 | -1.06(-5.98%) |
Jan 31, 2008 | 16.56 | 17.91 | 16.40 | 17.68 | 1,902,394 | +0.79(+4.70%) |
Jan 30, 2008 | 15.59 | 17.48 | 15.59 | 16.88 | 1,484,682 | -0.02(-0.14%) |
Jan 29, 2008 | 16.65 | 16.96 | 16.14 | 16.91 | 818,435 | +0.33(+2.00%) |
Jan 28, 2008 | 15.66 | 16.65 | 15.42 | 16.58 | 1,419,751 | +0.57(+3.54%) |
Jan 25, 2008 | 16.74 | 16.75 | 16.01 | 16.01 | 855,247 | -0.39(-2.37%) |
Jan 24, 2008 | 17.03 | 17.15 | 16.14 | 16.40 | 1,298,862 | -0.61(-3.57%) |
Jan 23, 2008 | 14.90 | 17.05 | 14.86 | 17.01 | 1,588,643 | +1.78(+11.68%) |
Jan 22, 2008 | 14.03 | 15.37 | 14.03 | 15.23 | 1,696,902 | +0.61(+4.18%) |
Jan 21, 2008 | 15.09 | 15.37 | 14.47 | 14.62 | 1,582,853 | +0.00(+0.00%) |
Jan 18, 2008 | 15.09 | 15.37 | 14.47 | 14.62 | 1,582,853 | -0.45(-2.98%) |
Jan 17, 2008 | 15.22 | 15.28 | 14.90 | 15.07 | 994,827 | -0.16(-1.04%) |
Jan 16, 2008 | 14.49 | 15.38 | 14.39 | 15.22 | 1,443,811 | +0.72(+5.00%) |
Jan 15, 2008 | 15.23 | 15.40 | 14.18 | 14.50 | 2,134,317 | -1.04(-6.70%) |
Jan 14, 2008 | 15.65 | 15.65 | 15.19 | 15.54 | 1,346,376 | -0.04(-0.23%) |
Jan 11, 2008 | 16.26 | 16.26 | 15.53 | 15.58 | 1,031,573 | -0.85(-5.15%) |
Jan 10, 2008 | 15.23 | 16.65 | 15.04 | 16.42 | 1,566,509 | +1.00(+6.51%) |
Jan 09, 2008 | 15.90 | 15.99 | 14.94 | 15.42 | 1,732,115 | -0.54(-3.38%) |
Jan 08, 2008 | 16.54 | 16.65 | 15.91 | 15.96 | 991,425 | -0.56(-3.38%) |
Jan 07, 2008 | 16.41 | 16.80 | 16.34 | 16.52 | 1,050,149 | +0.18(+1.09%) |
Jan 04, 2008 | 17.02 | 17.11 | 16.20 | 16.34 | 2,013,167 | -0.82(-4.77%) |
Jan 03, 2008 | 17.69 | 17.82 | 17.08 | 17.16 | 534,521 | -0.54(-3.04%) |
Jan 02, 2008 | 17.82 | 18.09 | 17.54 | 17.69 | 541,205 | -0.16(-0.91%) |
Jan 01, 2008 | 18.03 | 18.22 | 17.86 | 17.86 | 447,454 | +0.00(+0.00%) |
Dec 31, 2007 | 18.03 | 18.22 | 17.86 | 17.86 | 447,454 | -0.30(-1.63%) |
Dec 28, 2007 | 18.06 | 18.38 | 18.00 | 18.15 | 584,773 | +0.30(+1.70%) |
Dec 27, 2007 | 18.31 | 18.50 | 17.83 | 17.85 | 334,676 | -0.57(-3.08%) |
Dec 26, 2007 | 18.72 | 18.72 | 18.16 | 18.42 | 325,358 | -0.46(-2.45%) |
Dec 24, 2007 | 18.94 | 19.08 | 18.61 | 18.88 | 158,481 | +0.02(+0.13%) |
Dec 21, 2007 | 18.65 | 19.01 | 18.49 | 18.85 | 922,050 | +0.49(+2.67%) |
Dec 20, 2007 | 18.48 | 18.48 | 17.95 | 18.36 | 382,879 | +0.06(+0.31%) |
Dec 19, 2007 | 18.11 | 18.46 | 17.78 | 18.31 | 605,111 | +0.19(+1.05%) |
Dec 18, 2007 | 17.82 | 18.21 | 17.61 | 18.12 | 510,953 | +0.48(+2.71%) |
Dec 17, 2007 | 17.95 | 18.04 | 17.62 | 17.64 | 501,079 | -0.47(-2.57%) |
Dec 14, 2007 | 18.23 | 18.44 | 17.97 | 18.10 | 668,854 | -0.33(-1.80%) |
Dec 13, 2007 | 18.48 | 18.50 | 18.06 | 18.44 | 542,430 | -0.17(-0.91%) |
Dec 12, 2007 | 19.21 | 19.27 | 18.43 | 18.61 | 429,923 | -0.08(-0.41%) |
Dec 11, 2007 | 19.46 | 19.70 | 18.64 | 18.68 | 689,649 | -0.75(-3.88%) |
Dec 10, 2007 | 19.39 | 19.54 | 19.01 | 19.44 | 276,434 | +0.09(+0.48%) |
Dec 07, 2007 | 19.49 | 19.60 | 19.04 | 19.34 | 432,684 | -0.05(-0.27%) |
Dec 06, 2007 | 18.87 | 19.42 | 18.81 | 19.40 | 671,830 | +0.41(+2.15%) |
Dec 05, 2007 | 18.94 | 19.06 | 18.72 | 18.99 | 732,037 | +0.36(+1.96%) |
Dec 04, 2007 | 18.95 | 19.00 | 18.44 | 18.62 | 879,311 | -0.55(-2.89%) |
Dec 03, 2007 | 19.41 | 19.66 | 19.10 | 19.18 | 715,212 | -0.27(-1.37%) |
Nov 30, 2007 | 19.93 | 20.41 | 19.31 | 19.44 | 881,440 | -0.20(-1.03%) |
Nov 29, 2007 | 19.67 | 19.84 | 19.08 | 19.65 | 679,153 | -0.07(-0.35%) |
Nov 28, 2007 | 19.47 | 19.81 | 19.02 | 19.72 | 875,215 | +0.50(+2.59%) |
Nov 27, 2007 | 19.30 | 19.38 | 18.70 | 19.22 | 677,403 | -0.09(-0.44%) |
Nov 26, 2007 | 19.40 | 19.70 | 19.23 | 19.30 | 645,148 | -0.11(-0.58%) |
Nov 23, 2007 | 18.89 | 19.50 | 18.69 | 19.42 | 295,948 | +0.70(+3.77%) |
Nov 21, 2007 | 19.23 | 19.26 | 18.68 | 18.71 | 788,585 | -0.59(-3.06%) |
Nov 20, 2007 | 18.96 | 19.40 | 18.77 | 19.30 | 821,679 | +0.44(+2.32%) |
Nov 19, 2007 | 19.28 | 19.33 | 18.61 | 18.86 | 966,751 | -0.55(-2.82%) |
Nov 16, 2007 | 20.07 | 20.07 | 18.88 | 19.41 | 1,248,660 | -0.61(-3.03%) |
Nov 15, 2007 | 20.63 | 20.69 | 19.81 | 20.02 | 1,290,796 | -0.93(-4.43%) |
Nov 14, 2007 | 20.70 | 21.46 | 20.70 | 20.95 | 1,694,831 | +0.38(+1.87%) |
Nov 13, 2007 | 19.88 | 20.73 | 19.78 | 20.56 | 886,583 | +0.94(+4.81%) |
Nov 12, 2007 | 19.67 | 19.78 | 19.09 | 19.62 | 1,609,986 | +0.02(+0.12%) |
Nov 09, 2007 | 18.65 | 19.69 | 18.27 | 19.59 | 1,589,840 | +0.72(+3.82%) |
Nov 08, 2007 | 18.27 | 18.94 | 17.85 | 18.87 | 1,515,058 | +0.77(+4.25%) |
Nov 07, 2007 | 18.76 | 18.86 | 18.06 | 18.10 | 2,027,742 | -0.85(-4.51%) |
Nov 06, 2007 | 18.78 | 19.01 | 18.12 | 18.96 | 1,066,149 | +0.30(+1.58%) |
Nov 05, 2007 | 18.61 | 18.83 | 18.24 | 18.66 | 774,551 | -0.18(-0.95%) |
Nov 02, 2007 | 18.99 | 19.15 | 18.47 | 18.84 | 857,388 | +0.02(+0.13%) |
Nov 01, 2007 | 19.44 | 19.54 | 18.71 | 18.82 | 1,124,282 | -0.93(-4.70%) |
Oct 31, 2007 | 19.79 | 20.06 | 19.47 | 19.74 | 1,226,647 | +0.12(+0.62%) |
Oct 30, 2007 | 19.04 | 19.79 | 19.04 | 19.62 | 764,237 | +0.39(+2.04%) |
Oct 29, 2007 | 19.64 | 19.88 | 18.95 | 19.23 | 1,669,848 | -0.27(-1.39%) |
Oct 26, 2007 | 19.65 | 20.66 | 19.20 | 19.50 | 2,828,481 | -1.25(-6.03%) |
Oct 25, 2007 | 20.60 | 21.24 | 20.48 | 20.75 | 1,304,613 | -0.02(-0.10%) |
Oct 24, 2007 | 20.29 | 20.82 | 20.04 | 20.77 | 1,131,803 | +0.24(+1.18%) |
Oct 23, 2007 | 20.81 | 20.81 | 20.45 | 20.53 | 1,086,388 | -0.03(-0.16%) |
Oct 22, 2007 | 20.22 | 20.71 | 19.68 | 20.56 | 1,348,396 | +0.28(+1.40%) |
Oct 19, 2007 | 20.74 | 20.81 | 20.15 | 20.28 | 735,859 | -0.48(-2.32%) |
Oct 18, 2007 | 20.52 | 21.02 | 20.49 | 20.76 | 525,620 | +0.04(+0.22%) |
Oct 17, 2007 | 21.00 | 21.15 | 20.51 | 20.72 | 567,360 | -0.11(-0.54%) |
Oct 16, 2007 | 20.77 | 21.00 | 20.50 | 20.83 | 1,151,751 | -0.04(-0.17%) |
Oct 15, 2007 | 20.68 | 21.06 | 20.35 | 20.87 | 1,574,929 | +0.12(+0.59%) |
Oct 12, 2007 | 20.60 | 20.92 | 20.53 | 20.74 | 1,012,153 | +0.14(+0.67%) |
Oct 11, 2007 | 21.22 | 21.22 | 20.46 | 20.61 | 541,222 | -0.37(-1.78%) |
Oct 10, 2007 | 21.23 | 21.31 | 20.95 | 20.98 | 838,862 | -0.32(-1.48%) |
Oct 09, 2007 | 21.81 | 21.83 | 21.21 | 21.29 | 554,306 | -0.48(-2.21%) |
Oct 08, 2007 | 21.87 | 22.09 | 21.70 | 21.78 | 491,652 | -0.06(-0.30%) |
Oct 05, 2007 | 21.66 | 22.21 | 21.55 | 21.84 | 544,474 | +0.25(+1.16%) |
Oct 04, 2007 | 21.66 | 21.74 | 21.11 | 21.59 | 1,101,062 | -0.03(-0.13%) |
Oct 03, 2007 | 22.55 | 22.59 | 21.50 | 21.62 | 1,190,813 | -1.02(-4.51%) |
Oct 02, 2007 | 23.04 | 23.07 | 22.44 | 22.64 | 490,639 | -0.35(-1.53%) |
Oct 01, 2007 | 22.35 | 23.20 | 22.32 | 22.99 | 555,035 | +0.59(+2.64%) |
Sep 28, 2007 | 22.51 | 22.68 | 22.37 | 22.40 | 448,425 | -0.15(-0.68%) |
Sep 27, 2007 | 22.90 | 22.90 | 22.41 | 22.55 | 530,042 | -0.20(-0.89%) |
Sep 26, 2007 | 23.01 | 23.12 | 22.27 | 22.76 | 686,820 | -0.15(-0.64%) |
Sep 25, 2007 | 22.75 | 22.93 | 22.53 | 22.90 | 692,558 | -0.04(-0.16%) |
Sep 24, 2007 | 22.94 | 23.00 | 22.64 | 22.94 | 606,422 | -0.03(-0.14%) |
Sep 21, 2007 | 23.43 | 23.43 | 22.88 | 22.97 | 539,706 | -0.26(-1.13%) |
Sep 20, 2007 | 23.71 | 23.95 | 23.11 | 23.23 | 293,296 | -0.55(-2.30%) |
Sep 19, 2007 | 23.44 | 24.05 | 23.29 | 23.78 | 691,568 | +0.49(+2.10%) |
Sep 18, 2007 | 22.85 | 23.47 | 22.55 | 23.29 | 662,198 | +0.48(+2.11%) |
Sep 17, 2007 | 22.82 | 22.91 | 22.48 | 22.81 | 530,336 | -0.09(-0.37%) |
Sep 14, 2007 | 23.04 | 23.13 | 22.86 | 22.89 | 363,118 | -0.32(-1.36%) |
Sep 13, 2007 | 22.85 | 23.43 | 22.44 | 23.21 | 364,528 | +0.50(+2.19%) |
Sep 12, 2007 | 22.92 | 23.10 | 22.65 | 22.71 | 258,392 | -0.25(-1.09%) |
Sep 11, 2007 | 22.74 | 23.05 | 22.59 | 22.96 | 306,299 | +0.31(+1.38%) |
Sep 10, 2007 | 22.94 | 23.17 | 22.23 | 22.65 | 472,397 | -0.28(-1.20%) |
Sep 07, 2007 | 23.53 | 23.66 | 22.86 | 22.93 | 669,472 | -0.70(-2.95%) |
Sep 06, 2007 | 24.03 | 24.13 | 23.19 | 23.62 | 426,007 | -0.36(-1.50%) |
Sep 05, 2007 | 24.59 | 24.65 | 23.92 | 23.98 | 387,153 | -0.81(-3.27%) |
Sep 04, 2007 | 24.38 | 24.83 | 23.89 | 24.79 | 633,721 | +0.53(+2.17%) |
Aug 31, 2007 | 24.02 | 24.27 | 23.61 | 24.27 | 373,459 | +0.56(+2.36%) |
Aug 30, 2007 | 23.59 | 23.79 | 23.49 | 23.71 | 351,390 | -0.02(-0.07%) |
Aug 29, 2007 | 23.02 | 23.72 | 22.85 | 23.72 | 427,953 | +0.80(+3.48%) |
Aug 28, 2007 | 23.34 | 23.34 | 22.91 | 22.93 | 724,687 | -0.62(-2.61%) |
Aug 27, 2007 | 23.87 | 23.88 | 23.02 | 23.54 | 537,867 | -0.46(-1.92%) |
Aug 24, 2007 | 23.83 | 24.28 | 23.77 | 24.00 | 286,024 | +0.16(+0.66%) |
Aug 23, 2007 | 24.37 | 24.60 | 23.74 | 23.85 | 340,345 | -0.36(-1.51%) |
Aug 22, 2007 | 24.09 | 24.44 | 23.91 | 24.21 | 344,671 | +0.43(+1.82%) |
Aug 21, 2007 | 23.89 | 24.04 | 23.57 | 23.78 | 184,896 | -0.22(-0.93%) |
Aug 20, 2007 | 23.38 | 24.38 | 23.36 | 24.00 | 446,973 | +0.68(+2.90%) |
Aug 17, 2007 | 24.35 | 24.35 | 22.90 | 23.32 | 757,457 | -0.27(-1.13%) |
Aug 16, 2007 | 22.99 | 23.68 | 22.41 | 23.59 | 722,704 | +0.50(+2.18%) |
Aug 15, 2007 | 24.07 | 24.13 | 23.09 | 23.09 | 624,358 | -0.92(-3.83%) |
Aug 14, 2007 | 24.62 | 24.73 | 23.97 | 24.01 | 744,235 | -0.63(-2.55%) |
Aug 13, 2007 | 25.45 | 25.52 | 24.55 | 24.64 | 685,820 | -0.18(-0.72%) |
Aug 10, 2007 | 24.12 | 25.02 | 23.69 | 24.81 | 785,163 | +0.46(+1.88%) |
Aug 09, 2007 | 24.52 | 24.52 | 23.55 | 24.36 | 1,160,428 | -0.33(-1.33%) |
Aug 08, 2007 | 24.60 | 24.73 | 24.28 | 24.68 | 1,319,843 | +0.17(+0.69%) |
Aug 07, 2007 | 24.16 | 24.87 | 23.88 | 24.51 | 975,250 | +0.23(+0.97%) |
Aug 06, 2007 | 24.49 | 24.81 | 23.83 | 24.28 | 1,038,605 | -0.24(-0.99%) |
Aug 03, 2007 | 24.62 | 26.04 | 24.49 | 24.52 | 846,958 | -1.48(-5.70%) |
Aug 02, 2007 | 25.57 | 26.09 | 25.12 | 26.00 | 730,316 | +0.48(+1.89%) |
Aug 01, 2007 | 25.37 | 25.56 | 24.84 | 25.52 | 832,148 | +0.13(+0.51%) |
Jul 31, 2007 | 25.85 | 25.98 | 25.36 | 25.39 | 551,499 | -0.32(-1.26%) |
Jul 30, 2007 | 25.87 | 26.07 | 25.40 | 25.72 | 1,170,489 | -0.17(-0.64%) |
Jul 27, 2007 | 26.77 | 26.77 | 25.52 | 25.88 | 2,556,589 | -0.89(-3.31%) |
Jul 26, 2007 | 27.33 | 27.46 | 26.44 | 26.77 | 640,457 | -0.77(-2.81%) |
Jul 25, 2007 | 27.48 | 27.71 | 27.14 | 27.54 | 736,753 | +0.16(+0.58%) |
Jul 24, 2007 | 27.62 | 27.95 | 27.25 | 27.39 | 664,412 | -0.53(-1.90%) |
Jul 23, 2007 | 27.68 | 28.18 | 27.55 | 27.92 | 426,958 | +0.29(+1.06%) |
Jul 20, 2007 | 27.81 | 27.96 | 27.33 | 27.62 | 277,896 | -0.24(-0.87%) |
Jul 19, 2007 | 27.82 | 28.01 | 27.45 | 27.87 | 397,968 | +0.18(+0.66%) |
Jul 18, 2007 | 27.79 | 27.80 | 27.34 | 27.69 | 405,289 | -0.32(-1.13%) |
Jul 17, 2007 | 27.87 | 28.31 | 27.87 | 28.00 | 309,696 | +0.14(+0.51%) |
Jul 16, 2007 | 28.19 | 28.37 | 27.82 | 27.86 | 280,637 | -0.36(-1.26%) |
Jul 13, 2007 | 28.13 | 28.28 | 27.89 | 28.22 | 202,856 | +0.02(+0.07%) |
Jul 12, 2007 | 27.67 | 28.34 | 27.61 | 28.20 | 493,279 | +0.63(+2.28%) |
Jul 11, 2007 | 27.37 | 27.64 | 27.24 | 27.57 | 446,886 | +0.19(+0.70%) |
Jul 10, 2007 | 27.83 | 27.94 | 27.36 | 27.38 | 345,168 | -0.70(-2.50%) |
Jul 09, 2007 | 28.22 | 28.25 | 27.86 | 28.08 | 274,513 | -0.14(-0.50%) |
Jul 06, 2007 | 28.20 | 28.37 | 28.07 | 28.22 | 155,069 | +0.09(+0.32%) |
Jul 05, 2007 | 27.90 | 28.18 | 27.64 | 28.13 | 222,298 | +0.27(+0.97%) |
Jul 03, 2007 | 28.07 | 28.19 | 27.84 | 27.86 | 299,516 | -0.21(-0.76%) |
Jul 02, 2007 | 27.91 | 28.34 | 27.91 | 28.07 | 323,536 | +0.26(+0.93%) |
Jun 29, 2007 | 27.90 | 28.30 | 27.58 | 27.82 | 477,551 | -0.07(-0.25%) |
Jun 28, 2007 | 27.94 | 28.13 | 27.75 | 27.88 | 284,195 | +0.03(+0.12%) |
Jun 27, 2007 | 27.21 | 27.90 | 27.03 | 27.85 | 516,644 | +0.51(+1.85%) |
Jun 26, 2007 | 27.37 | 27.54 | 27.14 | 27.35 | 286,661 | -0.03(-0.10%) |
Jun 25, 2007 | 27.42 | 27.71 | 27.16 | 27.37 | 356,686 | -0.02(-0.07%) |
Jun 22, 2007 | 27.44 | 27.68 | 27.20 | 27.39 | 477,096 | -0.21(-0.76%) |
Jun 21, 2007 | 27.45 | 27.68 | 27.20 | 27.60 | 326,866 | +0.06(+0.21%) |
Jun 20, 2007 | 27.95 | 27.95 | 27.52 | 27.55 | 266,666 | -0.36(-1.29%) |
Jun 19, 2007 | 27.64 | 27.94 | 27.45 | 27.91 | 349,383 | +0.11(+0.41%) |
Jun 18, 2007 | 27.80 | 27.97 | 27.58 | 27.80 | 169,382 | +0.04(+0.13%) |
Jun 15, 2007 | 27.59 | 27.90 | 27.50 | 27.76 | 464,691 | +0.49(+1.78%) |
Jun 14, 2007 | 27.15 | 27.52 | 27.15 | 27.27 | 321,481 | +0.09(+0.34%) |
Jun 13, 2007 | 26.92 | 27.28 | 26.80 | 27.18 | 430,370 | +0.31(+1.15%) |
Jun 12, 2007 | 27.11 | 27.28 | 26.80 | 26.87 | 287,654 | -0.37(-1.35%) |
Jun 11, 2007 | 27.30 | 27.43 | 27.14 | 27.24 | 237,664 | -0.18(-0.65%) |
Jun 08, 2007 | 27.16 | 27.62 | 27.14 | 27.42 | 526,015 | +0.36(+1.33%) |
Jun 07, 2007 | 27.54 | 27.72 | 27.06 | 27.06 | 694,417 | -0.66(-2.40%) |
Jun 06, 2007 | 27.83 | 27.83 | 27.34 | 27.72 | 637,968 | -0.32(-1.16%) |
Jun 05, 2007 | 28.28 | 28.33 | 27.87 | 28.05 | 418,965 | -0.43(-1.49%) |
Jun 04, 2007 | 28.46 | 28.57 | 28.18 | 28.47 | 457,331 | -0.03(-0.11%) |