Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.50 | 19.74 | 19.11 | 19.67 | 375,583 | +0.22(+1.14%) |
Jun 27, 2008 | 19.44 | 19.62 | 18.88 | 19.45 | 848,417 | -0.05(-0.25%) |
Jun 26, 2008 | 18.89 | 19.66 | 18.89 | 19.50 | 345,430 | +0.36(+1.86%) |
Jun 25, 2008 | 18.59 | 19.46 | 18.59 | 19.14 | 981,319 | +0.57(+3.06%) |
Jun 24, 2008 | 18.72 | 18.86 | 18.18 | 18.58 | 296,485 | -0.30(-1.58%) |
Jun 23, 2008 | 18.85 | 18.92 | 18.64 | 18.87 | 310,791 | +0.08(+0.41%) |
Jun 20, 2008 | 19.08 | 19.12 | 18.70 | 18.80 | 591,636 | -0.38(-2.01%) |
Jun 19, 2008 | 18.73 | 19.18 | 18.60 | 19.18 | 280,819 | +0.51(+2.73%) |
Jun 18, 2008 | 18.89 | 18.99 | 18.55 | 18.67 | 302,468 | -0.22(-1.17%) |
Jun 17, 2008 | 19.36 | 19.41 | 18.85 | 18.89 | 285,865 | -0.35(-1.80%) |
Jun 16, 2008 | 18.89 | 19.32 | 18.51 | 19.24 | 604,352 | +0.20(+1.06%) |
Jun 13, 2008 | 19.11 | 19.19 | 18.78 | 19.04 | 190,155 | +0.14(+0.76%) |
Jun 12, 2008 | 18.54 | 19.01 | 18.47 | 18.89 | 233,912 | +0.43(+2.35%) |
Jun 11, 2008 | 18.10 | 18.58 | 18.05 | 18.46 | 484,966 | +0.25(+1.37%) |
Jun 10, 2008 | 17.87 | 18.34 | 17.52 | 18.21 | 478,808 | +0.16(+0.91%) |
Jun 09, 2008 | 18.09 | 18.16 | 17.81 | 18.05 | 483,791 | -0.16(-0.90%) |
Jun 06, 2008 | 17.96 | 18.37 | 17.96 | 18.21 | 383,184 | +0.06(+0.32%) |
Jun 05, 2008 | 17.87 | 18.33 | 17.74 | 18.15 | 253,960 | +0.21(+1.18%) |
Jun 04, 2008 | 17.35 | 18.23 | 17.29 | 17.94 | 400,583 | +0.55(+3.15%) |
Jun 03, 2008 | 17.39 | 17.57 | 17.22 | 17.39 | 363,470 | +0.09(+0.50%) |
Jun 02, 2008 | 17.36 | 17.53 | 16.95 | 17.31 | 328,281 | -0.19(-1.10%) |
May 30, 2008 | 17.63 | 17.65 | 17.32 | 17.50 | 1,850,430 | -0.14(-0.82%) |
May 29, 2008 | 17.88 | 17.90 | 17.63 | 17.64 | 312,956 | -0.28(-1.56%) |
May 28, 2008 | 18.04 | 18.24 | 17.80 | 17.92 | 364,246 | -0.12(-0.64%) |
May 27, 2008 | 17.87 | 18.28 | 17.81 | 18.04 | 173,945 | +0.22(+1.24%) |
May 26, 2008 | 17.67 | 17.99 | 17.61 | 17.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.67 | 17.99 | 17.61 | 17.82 | 375,786 | +0.00(+0.00%) |
May 22, 2008 | 17.89 | 17.99 | 17.71 | 17.82 | 329,902 | -0.09(-0.48%) |
May 21, 2008 | 18.11 | 18.14 | 17.76 | 17.90 | 371,666 | -0.13(-0.69%) |
May 20, 2008 | 17.67 | 18.04 | 17.67 | 18.03 | 262,004 | +0.24(+1.35%) |
May 19, 2008 | 17.97 | 17.97 | 17.57 | 17.79 | 344,678 | -0.27(-1.49%) |
May 16, 2008 | 18.40 | 18.40 | 17.86 | 18.06 | 242,815 | -0.29(-1.57%) |
May 15, 2008 | 18.38 | 18.45 | 18.00 | 18.34 | 178,794 | -0.07(-0.37%) |
May 14, 2008 | 18.22 | 18.66 | 18.18 | 18.41 | 223,913 | +0.12(+0.63%) |
May 13, 2008 | 18.50 | 18.57 | 18.13 | 18.30 | 202,863 | -0.21(-1.14%) |
May 12, 2008 | 18.18 | 18.59 | 18.09 | 18.51 | 425,504 | +0.33(+1.80%) |
May 09, 2008 | 17.48 | 18.21 | 17.29 | 18.18 | 142,899 | +0.54(+3.06%) |
May 08, 2008 | 17.49 | 17.74 | 16.99 | 17.64 | 262,238 | +0.15(+0.88%) |
May 07, 2008 | 17.63 | 17.76 | 17.42 | 17.49 | 408,273 | -0.07(-0.38%) |
May 06, 2008 | 17.45 | 17.79 | 17.26 | 17.56 | 293,955 | -0.07(-0.38%) |
May 05, 2008 | 18.06 | 18.13 | 17.47 | 17.62 | 323,830 | -0.50(-2.76%) |
May 02, 2008 | 18.21 | 18.51 | 17.96 | 18.12 | 463,657 | +0.11(+0.59%) |
May 01, 2008 | 17.45 | 18.12 | 17.32 | 18.02 | 536,025 | +0.65(+3.77%) |
Apr 30, 2008 | 16.86 | 17.47 | 16.82 | 17.36 | 590,991 | +0.68(+4.10%) |
Apr 29, 2008 | 16.48 | 16.80 | 16.47 | 16.68 | 575,855 | +0.07(+0.41%) |
Apr 28, 2008 | 16.88 | 16.94 | 16.38 | 16.61 | 492,465 | -0.23(-1.37%) |
Apr 25, 2008 | 17.35 | 17.35 | 16.70 | 16.84 | 720,065 | -0.40(-2.34%) |
Apr 24, 2008 | 18.95 | 18.95 | 15.52 | 17.25 | 2,407,574 | -2.69(-13.51%) |
Apr 23, 2008 | 19.50 | 19.95 | 19.49 | 19.94 | 280,138 | +0.44(+2.27%) |
Apr 22, 2008 | 19.85 | 19.93 | 19.33 | 19.50 | 284,714 | -0.47(-2.36%) |
Apr 21, 2008 | 19.75 | 19.98 | 19.50 | 19.97 | 856,022 | -0.10(-0.48%) |
Apr 18, 2008 | 20.23 | 20.72 | 19.89 | 20.07 | 281,715 | +0.08(+0.39%) |
Apr 17, 2008 | 19.88 | 20.00 | 19.78 | 19.99 | 256,847 | +0.03(+0.14%) |
Apr 16, 2008 | 19.62 | 20.05 | 19.62 | 19.96 | 406,439 | +0.56(+2.88%) |
Apr 15, 2008 | 19.87 | 19.95 | 19.36 | 19.40 | 641,835 | -0.43(-2.18%) |
Apr 14, 2008 | 20.03 | 20.27 | 19.72 | 19.84 | 256,034 | -0.26(-1.29%) |
Apr 11, 2008 | 20.69 | 20.69 | 19.97 | 20.10 | 310,764 | -0.70(-3.38%) |
Apr 10, 2008 | 20.77 | 21.00 | 20.74 | 20.80 | 221,225 | +0.06(+0.28%) |
Apr 09, 2008 | 20.97 | 21.13 | 20.74 | 20.74 | 545,058 | -0.24(-1.15%) |
Apr 08, 2008 | 20.97 | 21.20 | 20.93 | 20.98 | 265,879 | -0.12(-0.55%) |
Apr 07, 2008 | 21.24 | 21.44 | 21.04 | 21.10 | 416,430 | -0.08(-0.36%) |
Apr 04, 2008 | 21.05 | 21.43 | 21.05 | 21.17 | 339,232 | +0.00(+0.00%) |
Apr 03, 2008 | 21.27 | 21.55 | 21.09 | 21.17 | 386,610 | -0.24(-1.12%) |
Apr 02, 2008 | 21.54 | 21.61 | 21.36 | 21.41 | 469,330 | -0.13(-0.58%) |
Apr 01, 2008 | 21.44 | 21.86 | 21.38 | 21.54 | 376,013 | +0.10(+0.45%) |
Mar 31, 2008 | 21.66 | 21.70 | 21.41 | 21.44 | 352,635 | -0.13(-0.58%) |
Mar 28, 2008 | 22.01 | 22.07 | 21.48 | 21.57 | 227,124 | -0.38(-1.71%) |
Mar 27, 2008 | 22.04 | 22.10 | 21.85 | 21.94 | 491,335 | +0.02(+0.09%) |
Mar 26, 2008 | 22.15 | 22.19 | 21.70 | 21.93 | 408,118 | -0.28(-1.26%) |
Mar 25, 2008 | 22.38 | 22.49 | 22.06 | 22.20 | 382,454 | -0.28(-1.24%) |
Mar 24, 2008 | 22.34 | 22.52 | 22.00 | 22.48 | 460,899 | +0.15(+0.69%) |
Mar 21, 2008 | 22.25 | 22.68 | 22.21 | 22.33 | 689,998 | +0.00(+0.00%) |
Mar 20, 2008 | 22.25 | 22.68 | 22.21 | 22.33 | 689,998 | -0.03(-0.13%) |
Mar 19, 2008 | 23.12 | 23.28 | 22.29 | 22.36 | 207,176 | -0.58(-2.52%) |
Mar 18, 2008 | 22.51 | 23.01 | 22.18 | 22.94 | 237,410 | +0.90(+4.06%) |
Mar 17, 2008 | 21.68 | 22.30 | 21.68 | 22.04 | 233,465 | -0.19(-0.87%) |
Mar 14, 2008 | 22.97 | 23.19 | 22.04 | 22.23 | 187,850 | -0.65(-2.86%) |
Mar 13, 2008 | 22.16 | 23.03 | 22.05 | 22.89 | 322,025 | +0.56(+2.50%) |
Mar 12, 2008 | 21.76 | 22.58 | 21.76 | 22.33 | 310,971 | +0.60(+2.75%) |
Mar 11, 2008 | 22.44 | 22.50 | 21.21 | 21.73 | 428,690 | -0.33(-1.48%) |
Mar 10, 2008 | 22.86 | 22.90 | 21.70 | 22.06 | 376,948 | -0.86(-3.74%) |
Mar 07, 2008 | 23.23 | 23.34 | 22.78 | 22.92 | 264,944 | -0.62(-2.62%) |
Mar 06, 2008 | 23.94 | 24.23 | 23.46 | 23.53 | 375,791 | -0.66(-2.74%) |
Mar 05, 2008 | 23.82 | 24.28 | 23.76 | 24.20 | 387,649 | +0.35(+1.45%) |
Mar 04, 2008 | 24.35 | 24.44 | 23.18 | 23.85 | 621,245 | -0.81(-3.28%) |
Mar 03, 2008 | 24.07 | 24.68 | 24.04 | 24.66 | 374,870 | +0.64(+2.64%) |
Feb 29, 2008 | 24.12 | 24.30 | 23.72 | 24.02 | 222,345 | -0.29(-1.19%) |
Feb 28, 2008 | 24.38 | 24.46 | 23.90 | 24.31 | 227,540 | -0.21(-0.86%) |
Feb 27, 2008 | 24.18 | 24.61 | 23.93 | 24.52 | 221,825 | +0.15(+0.63%) |
Feb 26, 2008 | 23.80 | 24.75 | 23.61 | 24.37 | 568,331 | +0.59(+2.47%) |
Feb 25, 2008 | 23.32 | 23.79 | 23.10 | 23.78 | 213,161 | +0.42(+1.81%) |
Feb 22, 2008 | 23.66 | 23.76 | 23.11 | 23.36 | 169,148 | -0.26(-1.10%) |
Feb 21, 2008 | 24.06 | 24.56 | 23.54 | 23.62 | 267,573 | -0.53(-2.19%) |
Feb 20, 2008 | 23.65 | 24.15 | 23.47 | 24.15 | 208,382 | +0.55(+2.32%) |
Feb 19, 2008 | 23.97 | 24.11 | 23.51 | 23.60 | 156,474 | -0.11(-0.45%) |
Feb 18, 2008 | 23.49 | 23.72 | 23.48 | 23.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.49 | 23.72 | 23.48 | 23.71 | 143,300 | +0.12(+0.49%) |
Feb 14, 2008 | 23.86 | 23.93 | 23.51 | 23.59 | 381,623 | -0.25(-1.05%) |
Feb 13, 2008 | 23.98 | 24.25 | 23.71 | 23.84 | 234,605 | +0.23(+0.98%) |
Feb 12, 2008 | 23.58 | 23.76 | 23.43 | 23.61 | 479,445 | +0.13(+0.57%) |
Feb 11, 2008 | 23.15 | 23.57 | 23.06 | 23.47 | 191,225 | +0.38(+1.67%) |
Feb 08, 2008 | 23.23 | 23.39 | 23.05 | 23.09 | 262,224 | -0.21(-0.91%) |
Feb 07, 2008 | 22.93 | 23.48 | 22.76 | 23.30 | 216,594 | +0.32(+1.38%) |
Feb 06, 2008 | 22.90 | 23.23 | 22.78 | 22.98 | 421,582 | +0.13(+0.59%) |
Feb 05, 2008 | 22.75 | 23.17 | 22.68 | 22.85 | 285,657 | -0.20(-0.88%) |
Feb 04, 2008 | 23.01 | 23.41 | 22.81 | 23.05 | 373,311 | +0.02(+0.08%) |
Feb 01, 2008 | 23.33 | 23.42 | 22.68 | 23.03 | 484,588 | -0.39(-1.68%) |
Jan 31, 2008 | 22.33 | 24.49 | 21.46 | 23.43 | 2,450,713 | +2.36(+11.19%) |
Jan 30, 2008 | 20.50 | 21.84 | 20.50 | 21.07 | 427,789 | +0.39(+1.86%) |
Jan 29, 2008 | 21.41 | 21.54 | 20.64 | 20.68 | 305,951 | -0.74(-3.46%) |
Jan 28, 2008 | 20.98 | 21.70 | 20.57 | 21.42 | 726,797 | +0.39(+1.88%) |
Jan 25, 2008 | 21.44 | 21.45 | 20.70 | 21.03 | 368,375 | -0.20(-0.95%) |
Jan 24, 2008 | 22.05 | 22.44 | 20.98 | 21.23 | 530,444 | -1.10(-4.91%) |
Jan 23, 2008 | 21.59 | 22.34 | 21.24 | 22.33 | 391,494 | +0.48(+2.20%) |
Jan 22, 2008 | 21.41 | 22.26 | 21.41 | 21.85 | 286,452 | -0.37(-1.65%) |
Jan 21, 2008 | 22.91 | 22.91 | 22.05 | 22.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.91 | 22.91 | 22.05 | 22.21 | 276,165 | -0.57(-2.49%) |
Jan 17, 2008 | 22.54 | 23.17 | 22.54 | 22.78 | 317,158 | +0.27(+1.20%) |
Jan 16, 2008 | 21.99 | 23.29 | 21.90 | 22.51 | 678,982 | +0.43(+1.96%) |
Jan 15, 2008 | 22.47 | 22.68 | 22.05 | 22.08 | 397,208 | -0.61(-2.67%) |
Jan 14, 2008 | 22.78 | 23.04 | 22.34 | 22.69 | 791,404 | +0.10(+0.43%) |
Jan 11, 2008 | 23.48 | 23.55 | 22.59 | 22.59 | 362,194 | -1.04(-4.40%) |
Jan 10, 2008 | 23.39 | 23.81 | 23.23 | 23.63 | 341,310 | +0.13(+0.53%) |
Jan 09, 2008 | 22.80 | 23.54 | 22.73 | 23.50 | 830,133 | +0.75(+3.30%) |
Jan 08, 2008 | 22.96 | 23.10 | 22.75 | 22.75 | 842,323 | -0.06(-0.25%) |
Jan 07, 2008 | 22.36 | 23.05 | 22.36 | 22.81 | 1,131,070 | +0.36(+1.59%) |
Jan 04, 2008 | 23.20 | 23.20 | 22.40 | 22.45 | 412,689 | -1.00(-4.27%) |
Jan 03, 2008 | 23.40 | 23.92 | 23.38 | 23.46 | 584,778 | +0.13(+0.54%) |
Jan 02, 2008 | 24.25 | 24.26 | 22.96 | 23.33 | 395,650 | -0.92(-3.81%) |
Jan 01, 2008 | 24.04 | 24.50 | 23.95 | 24.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.04 | 24.50 | 23.95 | 24.25 | 282,711 | +0.13(+0.56%) |
Dec 28, 2007 | 24.13 | 24.43 | 23.92 | 24.12 | 143,558 | +0.13(+0.56%) |
Dec 27, 2007 | 24.23 | 24.43 | 23.98 | 23.98 | 226,765 | -0.13(-0.52%) |
Dec 26, 2007 | 24.13 | 24.44 | 24.09 | 24.11 | 462,816 | -0.24(-0.99%) |
Dec 24, 2007 | 24.34 | 24.55 | 24.27 | 24.35 | 108,990 | -0.07(-0.28%) |
Dec 21, 2007 | 24.41 | 24.52 | 24.24 | 24.42 | 525,732 | +0.01(+0.04%) |
Dec 20, 2007 | 24.57 | 24.57 | 24.05 | 24.41 | 333,736 | +0.12(+0.48%) |
Dec 19, 2007 | 23.73 | 24.38 | 23.67 | 24.29 | 524,278 | +0.55(+2.31%) |
Dec 18, 2007 | 24.43 | 24.45 | 23.46 | 23.74 | 591,916 | -0.51(-2.10%) |
Dec 17, 2007 | 24.21 | 24.47 | 24.21 | 24.25 | 519,498 | -0.06(-0.24%) |
Dec 14, 2007 | 24.16 | 24.37 | 24.07 | 24.31 | 466,717 | -0.10(-0.39%) |
Dec 13, 2007 | 24.23 | 24.42 | 24.16 | 24.41 | 610,930 | -0.01(-0.04%) |
Dec 12, 2007 | 24.06 | 24.55 | 23.84 | 24.42 | 498,926 | +0.64(+2.71%) |
Dec 11, 2007 | 24.56 | 24.61 | 23.76 | 23.77 | 366,506 | -0.62(-2.53%) |
Dec 10, 2007 | 24.46 | 24.62 | 24.23 | 24.39 | 371,883 | +0.17(+0.72%) |
Dec 07, 2007 | 24.62 | 24.73 | 23.97 | 24.22 | 194,708 | -0.38(-1.53%) |
Dec 06, 2007 | 24.25 | 24.66 | 24.11 | 24.59 | 574,669 | +0.30(+1.23%) |
Dec 05, 2007 | 24.30 | 24.53 | 24.14 | 24.29 | 478,666 | +0.13(+0.56%) |
Dec 04, 2007 | 24.10 | 24.29 | 24.03 | 24.16 | 440,119 | -0.14(-0.59%) |
Dec 03, 2007 | 25.05 | 25.05 | 23.98 | 24.30 | 532,070 | -0.72(-2.88%) |
Nov 30, 2007 | 24.72 | 25.47 | 24.63 | 25.02 | 375,285 | +0.58(+2.36%) |
Nov 29, 2007 | 23.84 | 24.62 | 23.84 | 24.45 | 695,089 | +0.51(+2.13%) |
Nov 28, 2007 | 24.01 | 24.09 | 23.59 | 23.94 | 335,700 | +0.09(+0.36%) |
Nov 27, 2007 | 23.59 | 23.88 | 23.38 | 23.85 | 206,760 | +0.25(+1.06%) |
Nov 26, 2007 | 23.96 | 24.01 | 23.50 | 23.60 | 132,472 | -0.43(-1.80%) |
Nov 23, 2007 | 24.09 | 24.39 | 23.88 | 24.03 | 69,197 | +0.03(+0.12%) |
Nov 21, 2007 | 24.49 | 24.82 | 23.94 | 24.00 | 163,642 | -0.56(-2.27%) |
Nov 20, 2007 | 24.09 | 24.94 | 23.92 | 24.56 | 358,142 | +0.42(+1.75%) |
Nov 19, 2007 | 24.51 | 24.61 | 24.04 | 24.14 | 140,056 | -0.60(-2.41%) |
Nov 16, 2007 | 24.60 | 24.93 | 24.07 | 24.74 | 187,038 | +0.23(+0.94%) |
Nov 15, 2007 | 24.86 | 24.97 | 24.37 | 24.50 | 462,042 | -0.63(-2.49%) |
Nov 14, 2007 | 25.43 | 25.72 | 25.03 | 25.13 | 161,148 | -0.29(-1.14%) |
Nov 13, 2007 | 25.03 | 25.50 | 24.78 | 25.42 | 166,655 | +0.57(+2.28%) |
Nov 12, 2007 | 24.96 | 25.53 | 24.64 | 24.85 | 427,651 | -0.17(-0.69%) |
Nov 09, 2007 | 25.35 | 25.67 | 24.85 | 25.02 | 390,351 | -0.72(-2.80%) |
Nov 08, 2007 | 25.38 | 25.93 | 25.02 | 25.75 | 270,658 | +0.49(+1.94%) |
Nov 07, 2007 | 25.58 | 26.02 | 25.16 | 25.26 | 250,917 | -0.95(-3.64%) |
Nov 06, 2007 | 26.26 | 26.71 | 25.87 | 26.21 | 268,061 | -0.24(-0.91%) |
Nov 05, 2007 | 25.84 | 26.63 | 25.72 | 26.45 | 259,775 | +0.34(+1.29%) |
Nov 02, 2007 | 25.30 | 26.22 | 25.06 | 26.11 | 203,643 | +1.06(+4.23%) |
Nov 01, 2007 | 25.95 | 26.01 | 25.02 | 25.05 | 305,361 | -0.99(-3.81%) |
Oct 31, 2007 | 25.99 | 26.49 | 25.74 | 26.04 | 543,187 | +0.13(+0.52%) |
Oct 30, 2007 | 25.87 | 26.63 | 25.37 | 25.91 | 1,134,273 | +2.29(+9.70%) |
Oct 29, 2007 | 24.00 | 24.19 | 23.24 | 23.62 | 465,782 | -0.37(-1.53%) |
Oct 26, 2007 | 24.07 | 24.24 | 23.54 | 23.98 | 355,752 | -0.11(-0.44%) |
Oct 25, 2007 | 23.89 | 24.34 | 23.70 | 24.09 | 118,861 | +0.20(+0.85%) |
Oct 24, 2007 | 23.77 | 24.12 | 23.46 | 23.89 | 230,449 | -0.07(-0.28%) |
Oct 23, 2007 | 24.24 | 24.35 | 23.78 | 23.96 | 271,178 | +0.00(+0.00%) |
Oct 22, 2007 | 22.88 | 24.13 | 22.88 | 23.96 | 267,645 | +0.88(+3.80%) |
Oct 19, 2007 | 23.60 | 23.69 | 23.08 | 23.08 | 337,985 | -0.56(-2.36%) |
Oct 18, 2007 | 23.53 | 23.86 | 23.46 | 23.64 | 404,170 | +0.00(+0.00%) |
Oct 17, 2007 | 23.63 | 24.14 | 23.51 | 23.64 | 297,361 | +0.41(+1.78%) |
Oct 16, 2007 | 23.06 | 23.45 | 23.04 | 23.22 | 193,669 | +0.16(+0.71%) |
Oct 15, 2007 | 23.55 | 23.58 | 23.02 | 23.06 | 223,488 | -0.52(-2.20%) |
Oct 12, 2007 | 23.24 | 24.05 | 23.14 | 23.58 | 342,973 | +0.38(+1.62%) |
Oct 11, 2007 | 23.24 | 23.69 | 23.11 | 23.21 | 301,724 | +0.10(+0.42%) |
Oct 10, 2007 | 22.94 | 23.26 | 22.94 | 23.11 | 107,951 | +0.02(+0.08%) |
Oct 09, 2007 | 22.85 | 23.12 | 22.80 | 23.09 | 292,270 | +0.36(+1.57%) |
Oct 08, 2007 | 22.53 | 22.81 | 22.51 | 22.73 | 243,021 | +0.18(+0.81%) |
Oct 05, 2007 | 22.49 | 22.65 | 22.17 | 22.55 | 172,057 | +0.24(+1.08%) |
Oct 04, 2007 | 22.41 | 22.62 | 22.24 | 22.31 | 145,251 | -0.13(-0.60%) |
Oct 03, 2007 | 22.46 | 22.56 | 22.28 | 22.44 | 136,835 | -0.16(-0.72%) |
Oct 02, 2007 | 22.59 | 22.85 | 22.49 | 22.61 | 155,330 | +0.01(+0.04%) |
Oct 01, 2007 | 22.46 | 22.84 | 22.39 | 22.60 | 236,164 | +0.10(+0.43%) |
Sep 28, 2007 | 22.71 | 23.03 | 22.49 | 22.50 | 254,034 | -0.23(-1.02%) |
Sep 27, 2007 | 23.29 | 23.35 | 22.57 | 22.73 | 305,880 | -0.45(-1.95%) |
Sep 26, 2007 | 24.10 | 24.17 | 22.99 | 23.19 | 483,341 | -0.71(-2.98%) |
Sep 25, 2007 | 23.82 | 24.04 | 23.56 | 23.90 | 455,288 | -0.08(-0.32%) |
Sep 24, 2007 | 24.30 | 24.35 | 23.82 | 23.98 | 321,258 | -0.35(-1.42%) |
Sep 21, 2007 | 24.75 | 24.79 | 24.22 | 24.32 | 785,897 | -0.23(-0.94%) |
Sep 20, 2007 | 23.66 | 24.70 | 23.52 | 24.55 | 507,965 | +0.84(+3.53%) |
Sep 19, 2007 | 23.32 | 23.95 | 23.32 | 23.72 | 318,141 | +0.56(+2.41%) |
Sep 18, 2007 | 22.67 | 23.18 | 22.56 | 23.16 | 254,658 | +0.64(+2.82%) |
Sep 17, 2007 | 22.52 | 22.76 | 22.42 | 22.52 | 369,571 | -0.02(-0.09%) |
Sep 14, 2007 | 22.23 | 22.54 | 22.12 | 22.54 | 626,619 | +0.12(+0.52%) |
Sep 13, 2007 | 22.62 | 22.66 | 22.22 | 22.43 | 221,618 | -0.13(-0.55%) |
Sep 12, 2007 | 22.50 | 22.71 | 22.38 | 22.55 | 138,290 | +0.05(+0.21%) |
Sep 11, 2007 | 21.96 | 22.51 | 21.90 | 22.50 | 195,539 | +0.61(+2.77%) |
Sep 10, 2007 | 22.25 | 22.25 | 21.66 | 21.90 | 228,163 | -0.18(-0.83%) |
Sep 07, 2007 | 22.03 | 22.15 | 21.82 | 22.08 | 273,983 | -0.22(-0.99%) |
Sep 06, 2007 | 22.49 | 22.53 | 22.03 | 22.30 | 148,057 | -0.11(-0.47%) |
Sep 05, 2007 | 22.44 | 22.58 | 22.22 | 22.41 | 174,655 | -0.01(-0.04%) |
Sep 04, 2007 | 22.20 | 22.65 | 22.19 | 22.42 | 134,965 | +0.12(+0.52%) |
Aug 31, 2007 | 22.30 | 22.45 | 21.95 | 22.30 | 134,030 | +0.13(+0.56%) |
Aug 30, 2007 | 22.18 | 22.46 | 22.14 | 22.18 | 171,226 | -0.31(-1.37%) |
Aug 29, 2007 | 22.36 | 22.56 | 22.11 | 22.48 | 233,254 | +0.34(+1.52%) |
Aug 28, 2007 | 22.49 | 22.58 | 22.14 | 22.15 | 141,823 | -0.53(-2.33%) |
Aug 27, 2007 | 22.65 | 22.84 | 22.31 | 22.68 | 144,524 | -0.09(-0.38%) |
Aug 24, 2007 | 22.56 | 22.82 | 22.49 | 22.76 | 308,374 | +0.17(+0.77%) |
Aug 23, 2007 | 22.94 | 23.08 | 22.57 | 22.59 | 276,269 | -0.23(-1.01%) |
Aug 22, 2007 | 23.13 | 23.23 | 22.44 | 22.82 | 254,866 | -0.19(-0.84%) |
Aug 21, 2007 | 23.01 | 23.41 | 22.87 | 23.01 | 493,835 | -0.14(-0.62%) |
Aug 20, 2007 | 23.10 | 23.54 | 22.87 | 23.16 | 454,665 | +0.12(+0.50%) |
Aug 17, 2007 | 22.66 | 23.52 | 22.66 | 23.04 | 613,424 | +0.50(+2.22%) |
Aug 16, 2007 | 22.42 | 23.12 | 22.01 | 22.54 | 597,527 | +0.11(+0.47%) |
Aug 15, 2007 | 22.58 | 23.07 | 22.40 | 22.44 | 611,450 | -0.31(-1.35%) |
Aug 14, 2007 | 22.48 | 22.94 | 22.44 | 22.74 | 321,154 | +0.17(+0.77%) |
Aug 13, 2007 | 22.14 | 23.00 | 22.04 | 22.57 | 1,047,725 | +0.73(+3.35%) |
Aug 10, 2007 | 22.13 | 22.27 | 21.67 | 21.84 | 651,035 | -0.29(-1.30%) |
Aug 09, 2007 | 21.46 | 22.31 | 20.93 | 22.13 | 693,634 | +0.24(+1.10%) |
Aug 08, 2007 | 22.23 | 22.73 | 21.46 | 21.89 | 649,061 | -0.19(-0.87%) |
Aug 07, 2007 | 22.33 | 22.44 | 21.84 | 22.08 | 445,418 | -0.44(-1.97%) |
Aug 06, 2007 | 22.46 | 22.78 | 21.51 | 22.52 | 804,599 | +0.70(+3.22%) |
Aug 03, 2007 | 22.30 | 22.43 | 21.74 | 21.82 | 580,487 | -0.06(-0.26%) |
Aug 02, 2007 | 22.11 | 22.13 | 21.49 | 21.88 | 769,065 | -0.16(-0.74%) |
Aug 01, 2007 | 22.83 | 22.83 | 19.97 | 22.04 | 978,527 | +2.26(+11.44%) |
Jul 31, 2007 | 20.16 | 20.32 | 19.49 | 19.78 | 1,146,741 | +1.19(+6.42%) |
Jul 30, 2007 | 18.38 | 18.62 | 18.16 | 18.59 | 490,199 | +0.27(+1.47%) |
Jul 27, 2007 | 18.43 | 18.91 | 18.00 | 18.32 | 498,095 | -0.15(-0.83%) |
Jul 26, 2007 | 18.00 | 18.60 | 17.90 | 18.47 | 477,731 | +0.23(+1.27%) |
Jul 25, 2007 | 18.21 | 18.34 | 18.07 | 18.24 | 297,776 | +0.09(+0.48%) |
Jul 24, 2007 | 17.94 | 18.33 | 17.94 | 18.15 | 290,088 | -0.02(-0.11%) |
Jul 23, 2007 | 18.09 | 18.40 | 18.05 | 18.17 | 150,446 | +0.13(+0.75%) |
Jul 20, 2007 | 18.07 | 18.17 | 17.85 | 18.04 | 248,008 | -0.07(-0.37%) |
Jul 19, 2007 | 18.12 | 18.23 | 18.04 | 18.10 | 100,367 | +0.03(+0.16%) |
Jul 18, 2007 | 18.00 | 18.10 | 17.92 | 18.08 | 224,007 | +0.08(+0.43%) |
Jul 17, 2007 | 17.77 | 18.09 | 17.76 | 18.00 | 226,605 | +0.18(+1.03%) |
Jul 16, 2007 | 17.93 | 18.00 | 17.76 | 17.82 | 129,251 | -0.19(-1.07%) |
Jul 13, 2007 | 18.00 | 18.05 | 17.75 | 18.01 | 105,458 | +0.16(+0.92%) |
Jul 12, 2007 | 17.53 | 17.84 | 17.53 | 17.84 | 126,445 | +0.41(+2.37%) |
Jul 11, 2007 | 17.32 | 17.49 | 17.28 | 17.43 | 142,966 | +0.11(+0.61%) |
Jul 10, 2007 | 17.44 | 17.50 | 17.32 | 17.32 | 129,874 | -0.22(-1.26%) |
Jul 09, 2007 | 17.53 | 17.61 | 17.32 | 17.55 | 176,110 | +0.02(+0.11%) |
Jul 06, 2007 | 17.34 | 17.61 | 17.29 | 17.53 | 150,654 | +0.13(+0.77%) |
Jul 05, 2007 | 17.51 | 17.51 | 17.29 | 17.39 | 202,812 | -0.12(-0.66%) |
Jul 03, 2007 | 17.55 | 17.58 | 17.32 | 17.51 | 65,456 | -0.04(-0.22%) |