Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.06 | 28.27 | 27.01 | 27.18 | 284,686 | -1.20(-4.23%) |
Jun 27, 2008 | 27.49 | 28.50 | 27.15 | 28.38 | 903,227 | +0.67(+2.42%) |
Jun 26, 2008 | 28.17 | 28.28 | 26.29 | 27.71 | 390,491 | -0.93(-3.25%) |
Jun 25, 2008 | 27.10 | 28.70 | 26.27 | 28.64 | 775,806 | +3.69(+14.79%) |
Jun 24, 2008 | 24.63 | 25.17 | 24.62 | 24.95 | 185,178 | +0.18(+0.73%) |
Jun 23, 2008 | 25.25 | 25.25 | 24.58 | 24.77 | 69,190 | -0.23(-0.92%) |
Jun 20, 2008 | 25.49 | 25.49 | 24.54 | 25.00 | 269,280 | +0.04(+0.16%) |
Jun 19, 2008 | 25.00 | 25.00 | 24.69 | 24.96 | 79,788 | +0.19(+0.77%) |
Jun 18, 2008 | 25.06 | 25.29 | 24.65 | 24.77 | 152,205 | -0.30(-1.20%) |
Jun 17, 2008 | 25.60 | 25.68 | 25.00 | 25.07 | 155,242 | -0.44(-1.72%) |
Jun 16, 2008 | 25.60 | 25.84 | 25.33 | 25.51 | 54,420 | -0.09(-0.35%) |
Jun 13, 2008 | 25.71 | 25.94 | 25.52 | 25.60 | 55,234 | +0.08(+0.31%) |
Jun 12, 2008 | 25.51 | 26.00 | 25.30 | 25.52 | 157,363 | -0.09(-0.35%) |
Jun 11, 2008 | 25.47 | 25.97 | 25.20 | 25.61 | 195,363 | -0.24(-0.93%) |
Jun 10, 2008 | 26.00 | 26.07 | 25.21 | 25.85 | 124,159 | +0.19(+0.74%) |
Jun 09, 2008 | 25.83 | 25.83 | 25.24 | 25.66 | 99,768 | -0.19(-0.74%) |
Jun 06, 2008 | 26.46 | 26.46 | 25.40 | 25.85 | 186,844 | -0.65(-2.45%) |
Jun 05, 2008 | 25.97 | 26.54 | 25.87 | 26.50 | 51,193 | +0.51(+1.96%) |
Jun 04, 2008 | 26.21 | 26.46 | 25.62 | 25.99 | 96,392 | -0.34(-1.29%) |
Jun 03, 2008 | 26.45 | 26.60 | 26.11 | 26.33 | 81,361 | +0.08(+0.30%) |
Jun 02, 2008 | 26.68 | 26.68 | 25.01 | 26.25 | 263,271 | -0.33(-1.24%) |
May 30, 2008 | 25.70 | 26.89 | 24.98 | 26.58 | 288,406 | +0.91(+3.54%) |
May 29, 2008 | 25.65 | 25.70 | 25.01 | 25.67 | 172,044 | +0.08(+0.31%) |
May 28, 2008 | 25.70 | 25.70 | 25.27 | 25.59 | 79,060 | -0.05(-0.20%) |
May 27, 2008 | 25.49 | 25.70 | 25.22 | 25.64 | 155,809 | +0.40(+1.58%) |
May 26, 2008 | 23.96 | 25.30 | 23.80 | 25.24 | 399,652 | +0.00(+0.00%) |
May 23, 2008 | 23.96 | 25.30 | 23.80 | 25.24 | 399,652 | +1.21(+5.04%) |
May 22, 2008 | 23.55 | 24.03 | 23.29 | 24.03 | 47,637 | +0.57(+2.43%) |
May 21, 2008 | 23.81 | 24.38 | 23.38 | 23.46 | 39,012 | -0.39(-1.64%) |
May 20, 2008 | 24.20 | 24.25 | 23.58 | 23.85 | 71,124 | -0.41(-1.69%) |
May 19, 2008 | 24.48 | 24.48 | 24.20 | 24.26 | 104,823 | -0.15(-0.61%) |
May 16, 2008 | 24.53 | 24.79 | 24.24 | 24.41 | 117,623 | -0.12(-0.49%) |
May 15, 2008 | 24.04 | 24.60 | 24.00 | 24.53 | 63,385 | +0.45(+1.87%) |
May 14, 2008 | 23.97 | 24.34 | 23.91 | 24.08 | 67,561 | +0.11(+0.46%) |
May 13, 2008 | 24.10 | 24.14 | 23.53 | 23.97 | 75,379 | -0.08(-0.33%) |
May 12, 2008 | 23.61 | 24.05 | 23.42 | 24.05 | 72,531 | +0.52(+2.21%) |
May 09, 2008 | 23.12 | 23.68 | 22.95 | 23.53 | 75,504 | +0.26(+1.12%) |
May 08, 2008 | 23.29 | 23.33 | 22.82 | 23.27 | 31,389 | +0.07(+0.30%) |
May 07, 2008 | 23.89 | 23.89 | 23.10 | 23.20 | 64,661 | -0.71(-2.97%) |
May 06, 2008 | 23.91 | 24.08 | 23.65 | 23.91 | 36,217 | -0.08(-0.33%) |
May 05, 2008 | 24.25 | 24.40 | 23.77 | 23.99 | 83,821 | -0.37(-1.52%) |
May 02, 2008 | 24.44 | 24.48 | 24.29 | 24.36 | 82,744 | -0.03(-0.12%) |
May 01, 2008 | 23.84 | 24.40 | 23.84 | 24.39 | 115,783 | +0.48(+2.01%) |
Apr 30, 2008 | 24.15 | 24.15 | 23.62 | 23.91 | 121,406 | -0.23(-0.95%) |
Apr 29, 2008 | 24.16 | 24.35 | 23.81 | 24.14 | 123,143 | -0.09(-0.37%) |
Apr 28, 2008 | 24.24 | 24.28 | 23.87 | 24.23 | 157,944 | -0.02(-0.08%) |
Apr 25, 2008 | 24.04 | 24.26 | 23.63 | 24.25 | 94,104 | +0.36(+1.51%) |
Apr 24, 2008 | 22.94 | 24.08 | 22.62 | 23.89 | 271,181 | +0.88(+3.82%) |
Apr 23, 2008 | 22.20 | 23.08 | 21.86 | 23.01 | 235,045 | +0.81(+3.65%) |
Apr 22, 2008 | 21.64 | 22.20 | 21.24 | 22.20 | 313,792 | +0.42(+1.93%) |
Apr 21, 2008 | 21.26 | 22.00 | 21.10 | 21.78 | 184,251 | +0.43(+2.01%) |
Apr 18, 2008 | 20.97 | 21.37 | 20.57 | 21.35 | 96,253 | +0.64(+3.09%) |
Apr 17, 2008 | 20.77 | 20.82 | 20.54 | 20.71 | 73,821 | -0.14(-0.67%) |
Apr 16, 2008 | 20.30 | 20.87 | 20.25 | 20.85 | 89,212 | +0.59(+2.91%) |
Apr 15, 2008 | 20.81 | 20.97 | 20.05 | 20.26 | 88,534 | -0.33(-1.60%) |
Apr 14, 2008 | 20.65 | 20.89 | 20.50 | 20.59 | 79,508 | -0.10(-0.48%) |
Apr 11, 2008 | 20.87 | 21.06 | 20.60 | 20.69 | 87,092 | -0.35(-1.66%) |
Apr 10, 2008 | 20.82 | 21.18 | 20.82 | 21.04 | 34,077 | +0.15(+0.72%) |
Apr 09, 2008 | 21.39 | 21.39 | 20.57 | 20.89 | 59,990 | -0.51(-2.38%) |
Apr 08, 2008 | 21.60 | 21.64 | 21.38 | 21.40 | 153,213 | -0.22(-1.02%) |
Apr 07, 2008 | 21.70 | 21.70 | 21.45 | 21.62 | 99,432 | -0.09(-0.41%) |
Apr 04, 2008 | 21.00 | 21.90 | 20.39 | 21.71 | 233,639 | +0.59(+2.79%) |
Apr 03, 2008 | 20.28 | 21.12 | 20.28 | 21.12 | 218,654 | +0.68(+3.33%) |
Apr 02, 2008 | 20.08 | 20.51 | 20.01 | 20.44 | 205,716 | +0.41(+2.05%) |
Apr 01, 2008 | 20.25 | 20.54 | 19.86 | 20.03 | 206,505 | -0.42(-2.05%) |
Mar 31, 2008 | 20.37 | 20.73 | 20.24 | 20.45 | 87,930 | +0.03(+0.15%) |
Mar 28, 2008 | 20.78 | 21.09 | 20.11 | 20.42 | 86,014 | -0.29(-1.40%) |
Mar 27, 2008 | 21.18 | 21.26 | 20.67 | 20.71 | 81,046 | -0.47(-2.22%) |
Mar 26, 2008 | 21.35 | 21.39 | 20.61 | 21.18 | 130,720 | -0.24(-1.12%) |
Mar 25, 2008 | 20.25 | 21.51 | 20.25 | 21.42 | 195,616 | +1.29(+6.41%) |
Mar 24, 2008 | 20.21 | 20.31 | 19.94 | 20.13 | 128,990 | +0.09(+0.45%) |
Mar 21, 2008 | 20.12 | 20.23 | 19.82 | 20.04 | 221,631 | +0.00(+0.00%) |
Mar 20, 2008 | 20.12 | 20.23 | 19.82 | 20.04 | 221,631 | +0.08(+0.40%) |
Mar 19, 2008 | 20.50 | 20.51 | 19.80 | 19.96 | 151,772 | -0.47(-2.30%) |
Mar 18, 2008 | 20.23 | 20.43 | 19.96 | 20.43 | 130,952 | +0.43(+2.15%) |
Mar 17, 2008 | 20.00 | 20.44 | 19.89 | 20.00 | 99,971 | -0.22(-1.09%) |
Mar 14, 2008 | 20.50 | 20.63 | 20.00 | 20.22 | 108,902 | -0.26(-1.27%) |
Mar 13, 2008 | 20.05 | 20.62 | 20.00 | 20.48 | 191,924 | +0.12(+0.59%) |
Mar 12, 2008 | 20.29 | 20.53 | 19.92 | 20.36 | 126,690 | +0.06(+0.30%) |
Mar 11, 2008 | 20.27 | 20.44 | 19.94 | 20.30 | 114,074 | +0.32(+1.60%) |
Mar 10, 2008 | 20.00 | 20.09 | 19.81 | 19.98 | 193,245 | -0.02(-0.10%) |
Mar 07, 2008 | 19.67 | 20.13 | 19.40 | 20.00 | 205,817 | +0.16(+0.81%) |
Mar 06, 2008 | 19.92 | 20.14 | 19.80 | 19.84 | 135,756 | -0.09(-0.45%) |
Mar 05, 2008 | 20.00 | 20.11 | 19.52 | 19.93 | 196,834 | -0.09(-0.45%) |
Mar 04, 2008 | 19.10 | 20.37 | 18.44 | 20.02 | 543,548 | -1.12(-5.30%) |
Mar 03, 2008 | 21.25 | 21.43 | 20.45 | 21.14 | 199,861 | -0.10(-0.47%) |
Feb 29, 2008 | 21.85 | 22.50 | 21.24 | 21.24 | 164,520 | -0.67(-3.06%) |
Feb 28, 2008 | 22.00 | 22.24 | 21.78 | 21.91 | 130,579 | -0.24(-1.08%) |
Feb 27, 2008 | 22.44 | 22.73 | 21.76 | 22.15 | 267,811 | -0.47(-2.08%) |
Feb 26, 2008 | 23.20 | 23.44 | 22.45 | 22.62 | 241,075 | -0.62(-2.67%) |
Feb 25, 2008 | 23.52 | 23.61 | 23.06 | 23.24 | 197,061 | -0.22(-0.94%) |
Feb 22, 2008 | 23.80 | 23.86 | 23.20 | 23.46 | 58,781 | -0.30(-1.26%) |
Feb 21, 2008 | 24.00 | 24.10 | 23.50 | 23.76 | 73,467 | -0.18(-0.75%) |
Feb 20, 2008 | 23.22 | 23.98 | 23.06 | 23.94 | 59,966 | +0.60(+2.57%) |
Feb 19, 2008 | 23.42 | 23.47 | 23.05 | 23.34 | 51,217 | +0.24(+1.04%) |
Feb 18, 2008 | 23.04 | 23.54 | 23.00 | 23.10 | 76,415 | +0.00(+0.00%) |
Feb 15, 2008 | 23.04 | 23.54 | 23.00 | 23.10 | 76,415 | -0.11(-0.47%) |
Feb 14, 2008 | 23.76 | 23.76 | 23.01 | 23.21 | 60,056 | -0.45(-1.90%) |
Feb 13, 2008 | 23.50 | 23.68 | 23.16 | 23.66 | 52,681 | +0.19(+0.81%) |
Feb 12, 2008 | 23.40 | 23.49 | 23.01 | 23.47 | 65,879 | +0.14(+0.60%) |
Feb 11, 2008 | 23.20 | 23.34 | 22.50 | 23.33 | 51,447 | +0.21(+0.91%) |
Feb 08, 2008 | 22.99 | 23.25 | 22.70 | 23.12 | 71,412 | +0.03(+0.13%) |
Feb 07, 2008 | 22.64 | 23.33 | 22.64 | 23.09 | 125,735 | +0.17(+0.74%) |
Feb 06, 2008 | 23.44 | 23.44 | 22.75 | 22.92 | 93,235 | -0.38(-1.63%) |
Feb 05, 2008 | 22.86 | 23.36 | 22.73 | 23.30 | 115,974 | +0.30(+1.30%) |
Feb 04, 2008 | 23.37 | 23.72 | 22.81 | 23.00 | 45,480 | -0.47(-2.00%) |
Feb 01, 2008 | 23.15 | 23.50 | 22.55 | 23.47 | 105,068 | +0.46(+2.00%) |
Jan 31, 2008 | 22.78 | 23.23 | 22.35 | 23.01 | 58,230 | +0.01(+0.04%) |
Jan 30, 2008 | 23.13 | 23.28 | 22.52 | 23.00 | 47,564 | -0.26(-1.12%) |
Jan 29, 2008 | 23.85 | 23.85 | 22.92 | 23.26 | 88,124 | -0.53(-2.23%) |
Jan 28, 2008 | 23.24 | 23.90 | 22.44 | 23.79 | 95,129 | +0.49(+2.10%) |
Jan 25, 2008 | 23.32 | 23.55 | 22.74 | 23.30 | 57,364 | +0.25(+1.08%) |
Jan 24, 2008 | 23.76 | 24.13 | 22.93 | 23.05 | 143,659 | -0.54(-2.29%) |
Jan 23, 2008 | 21.73 | 23.62 | 21.23 | 23.59 | 174,002 | +0.79(+3.46%) |
Jan 22, 2008 | 21.34 | 23.22 | 20.26 | 22.80 | 172,072 | -0.15(-0.65%) |
Jan 21, 2008 | 24.47 | 24.66 | 22.91 | 22.95 | 188,406 | +0.00(+0.00%) |
Jan 18, 2008 | 24.47 | 24.66 | 22.91 | 22.95 | 188,406 | -1.54(-6.29%) |
Jan 17, 2008 | 24.70 | 25.06 | 24.02 | 24.49 | 184,215 | -0.21(-0.85%) |
Jan 16, 2008 | 23.31 | 24.88 | 23.31 | 24.70 | 176,414 | +1.36(+5.83%) |
Jan 15, 2008 | 23.38 | 24.12 | 23.28 | 23.34 | 151,796 | -0.35(-1.48%) |
Jan 14, 2008 | 23.63 | 23.95 | 23.47 | 23.69 | 64,414 | +0.27(+1.15%) |
Jan 11, 2008 | 23.26 | 23.63 | 22.40 | 23.42 | 96,827 | -0.07(-0.30%) |
Jan 10, 2008 | 22.38 | 23.82 | 21.65 | 23.49 | 111,383 | +1.36(+6.15%) |
Jan 09, 2008 | 23.12 | 23.12 | 20.95 | 22.13 | 211,723 | -0.90(-3.91%) |
Jan 08, 2008 | 23.44 | 23.85 | 23.00 | 23.03 | 113,935 | -0.26(-1.12%) |
Jan 07, 2008 | 23.00 | 23.54 | 22.49 | 23.29 | 76,587 | +0.21(+0.91%) |
Jan 04, 2008 | 24.71 | 24.77 | 23.06 | 23.08 | 77,117 | -1.72(-6.94%) |
Jan 03, 2008 | 24.11 | 25.40 | 24.11 | 24.80 | 151,926 | +0.78(+3.25%) |
Jan 02, 2008 | 24.72 | 24.72 | 23.38 | 24.02 | 135,250 | -0.18(-0.74%) |
Jan 01, 2008 | 24.45 | 24.47 | 23.45 | 24.20 | 83,937 | +0.00(+0.00%) |
Dec 31, 2007 | 24.45 | 24.47 | 23.45 | 24.20 | 83,937 | -0.32(-1.31%) |
Dec 28, 2007 | 24.41 | 24.81 | 24.13 | 24.52 | 51,827 | +0.32(+1.32%) |
Dec 27, 2007 | 24.89 | 25.13 | 24.19 | 24.20 | 70,526 | -0.83(-3.32%) |
Dec 26, 2007 | 25.45 | 25.82 | 24.86 | 25.03 | 66,908 | -0.44(-1.73%) |
Dec 24, 2007 | 24.81 | 25.55 | 24.45 | 25.47 | 54,856 | +0.43(+1.72%) |
Dec 21, 2007 | 24.90 | 25.10 | 24.40 | 25.04 | 107,246 | +0.49(+2.00%) |
Dec 20, 2007 | 24.56 | 24.56 | 23.31 | 24.55 | 58,564 | +0.15(+0.61%) |
Dec 19, 2007 | 24.25 | 25.01 | 24.25 | 24.40 | 57,465 | +0.24(+0.99%) |
Dec 18, 2007 | 24.07 | 24.37 | 23.79 | 24.16 | 247,747 | +0.11(+0.46%) |
Dec 17, 2007 | 24.65 | 24.97 | 24.05 | 24.05 | 82,863 | -1.15(-4.56%) |
Dec 14, 2007 | 24.53 | 25.79 | 24.50 | 25.20 | 113,391 | +0.16(+0.64%) |
Dec 13, 2007 | 25.11 | 25.30 | 24.78 | 25.04 | 67,593 | -0.06(-0.24%) |
Dec 12, 2007 | 25.64 | 25.91 | 24.53 | 25.10 | 82,111 | -0.35(-1.38%) |
Dec 11, 2007 | 25.81 | 26.08 | 25.22 | 25.45 | 140,034 | -0.27(-1.05%) |
Dec 10, 2007 | 24.62 | 26.13 | 24.61 | 25.72 | 133,448 | +0.75(+3.00%) |
Dec 07, 2007 | 26.52 | 26.52 | 24.95 | 24.97 | 94,474 | -1.17(-4.48%) |
Dec 06, 2007 | 25.35 | 26.24 | 24.95 | 26.14 | 193,104 | +0.84(+3.32%) |
Dec 05, 2007 | 23.75 | 25.49 | 23.69 | 25.30 | 328,252 | +1.59(+6.71%) |
Dec 04, 2007 | 24.17 | 24.32 | 22.80 | 23.71 | 146,250 | -0.29(-1.21%) |
Dec 03, 2007 | 23.69 | 24.71 | 23.55 | 24.00 | 112,491 | -0.09(-0.37%) |
Nov 30, 2007 | 23.85 | 24.79 | 23.38 | 24.09 | 141,631 | +0.72(+3.08%) |
Nov 29, 2007 | 24.05 | 24.47 | 23.24 | 23.37 | 80,805 | -0.72(-2.99%) |
Nov 28, 2007 | 23.00 | 24.09 | 23.00 | 24.09 | 184,454 | +1.05(+4.56%) |
Nov 27, 2007 | 23.35 | 24.22 | 22.25 | 23.04 | 177,683 | -0.28(-1.20%) |
Nov 26, 2007 | 23.80 | 24.42 | 23.07 | 23.32 | 58,841 | -0.75(-3.12%) |
Nov 23, 2007 | 24.62 | 24.75 | 23.96 | 24.07 | 35,173 | -0.03(-0.12%) |
Nov 21, 2007 | 25.10 | 25.13 | 24.06 | 24.10 | 90,199 | -0.53(-2.15%) |
Nov 20, 2007 | 25.21 | 25.60 | 24.38 | 24.63 | 88,086 | -0.72(-2.84%) |
Nov 19, 2007 | 24.90 | 25.60 | 24.84 | 25.35 | 83,206 | -0.06(-0.24%) |
Nov 16, 2007 | 24.61 | 25.50 | 24.46 | 25.41 | 102,869 | +0.80(+3.25%) |
Nov 15, 2007 | 24.79 | 24.93 | 24.40 | 24.61 | 56,007 | -0.14(-0.57%) |
Nov 14, 2007 | 24.17 | 24.96 | 24.11 | 24.75 | 66,674 | +0.94(+3.95%) |
Nov 13, 2007 | 23.62 | 24.05 | 23.51 | 23.81 | 77,269 | +0.39(+1.67%) |
Nov 12, 2007 | 22.54 | 24.20 | 22.36 | 23.42 | 79,674 | +0.38(+1.65%) |
Nov 09, 2007 | 23.88 | 23.88 | 22.64 | 23.04 | 113,678 | -0.89(-3.72%) |
Nov 08, 2007 | 25.49 | 25.49 | 23.64 | 23.93 | 101,587 | -1.25(-4.96%) |
Nov 07, 2007 | 24.94 | 25.71 | 24.65 | 25.18 | 103,940 | +0.01(+0.04%) |
Nov 06, 2007 | 24.71 | 25.57 | 24.45 | 25.17 | 167,485 | +0.58(+2.36%) |
Nov 05, 2007 | 23.32 | 25.22 | 23.31 | 24.59 | 94,233 | -0.07(-0.28%) |
Nov 02, 2007 | 24.25 | 24.75 | 23.43 | 24.66 | 78,921 | +0.55(+2.28%) |
Nov 01, 2007 | 25.50 | 25.73 | 24.01 | 24.11 | 114,694 | -1.62(-6.30%) |
Oct 31, 2007 | 25.69 | 25.79 | 24.67 | 25.73 | 65,184 | +0.04(+0.16%) |
Oct 30, 2007 | 25.95 | 26.22 | 25.43 | 25.69 | 55,828 | -0.26(-1.00%) |
Oct 29, 2007 | 25.60 | 26.23 | 25.00 | 25.95 | 105,733 | +0.45(+1.76%) |
Oct 26, 2007 | 26.09 | 26.75 | 25.25 | 25.50 | 125,635 | -0.37(-1.43%) |
Oct 25, 2007 | 25.26 | 26.15 | 25.01 | 25.87 | 119,181 | +0.71(+2.82%) |
Oct 24, 2007 | 25.00 | 25.21 | 24.43 | 25.16 | 100,773 | +0.17(+0.68%) |
Oct 23, 2007 | 25.00 | 25.17 | 24.32 | 24.99 | 98,594 | +0.22(+0.89%) |
Oct 22, 2007 | 23.46 | 24.80 | 23.22 | 24.77 | 162,600 | +0.97(+4.08%) |
Oct 19, 2007 | 23.62 | 24.06 | 23.53 | 23.80 | 135,173 | +0.05(+0.21%) |
Oct 18, 2007 | 24.20 | 24.31 | 23.65 | 23.75 | 241,002 | -0.53(-2.18%) |
Oct 17, 2007 | 25.07 | 25.25 | 24.15 | 24.28 | 156,740 | -0.47(-1.90%) |
Oct 16, 2007 | 25.17 | 25.17 | 24.00 | 24.75 | 129,159 | -0.42(-1.67%) |
Oct 15, 2007 | 25.29 | 25.53 | 24.63 | 25.17 | 98,657 | -0.36(-1.41%) |
Oct 12, 2007 | 25.44 | 25.65 | 25.01 | 25.53 | 179,486 | +0.02(+0.08%) |
Oct 11, 2007 | 26.15 | 26.20 | 25.20 | 25.51 | 181,336 | -0.73(-2.78%) |
Oct 10, 2007 | 25.83 | 26.25 | 25.06 | 26.24 | 225,645 | +0.15(+0.57%) |
Oct 09, 2007 | 25.00 | 26.93 | 24.90 | 26.09 | 422,988 | +0.90(+3.57%) |
Oct 08, 2007 | 24.54 | 25.19 | 24.54 | 25.19 | 175,890 | +0.33(+1.33%) |
Oct 05, 2007 | 24.87 | 24.95 | 24.40 | 24.86 | 177,652 | +0.13(+0.53%) |
Oct 04, 2007 | 24.16 | 24.90 | 24.11 | 24.73 | 99,047 | +0.67(+2.78%) |
Oct 03, 2007 | 24.49 | 24.49 | 23.85 | 24.06 | 142,534 | -0.43(-1.76%) |
Oct 02, 2007 | 23.63 | 24.70 | 23.63 | 24.49 | 259,695 | +0.87(+3.68%) |
Oct 01, 2007 | 22.96 | 24.00 | 22.50 | 23.62 | 251,146 | +0.61(+2.65%) |
Sep 28, 2007 | 22.74 | 23.23 | 22.74 | 23.01 | 144,635 | -0.25(-1.07%) |
Sep 27, 2007 | 24.67 | 24.67 | 22.74 | 23.26 | 478,209 | -1.04(-4.28%) |
Sep 26, 2007 | 22.48 | 24.68 | 22.48 | 24.30 | 670,256 | +1.87(+8.34%) |
Sep 25, 2007 | 21.51 | 22.75 | 21.51 | 22.43 | 322,448 | +0.81(+3.75%) |
Sep 24, 2007 | 21.63 | 21.98 | 21.45 | 21.62 | 89,177 | -0.35(-1.59%) |
Sep 21, 2007 | 21.67 | 21.98 | 21.57 | 21.97 | 79,197 | +0.47(+2.19%) |
Sep 20, 2007 | 21.00 | 21.68 | 20.90 | 21.50 | 65,688 | +0.48(+2.28%) |
Sep 19, 2007 | 21.07 | 21.08 | 20.85 | 21.02 | 76,311 | +0.08(+0.38%) |
Sep 18, 2007 | 20.06 | 21.07 | 20.01 | 20.94 | 125,490 | +0.83(+4.13%) |
Sep 17, 2007 | 19.94 | 20.18 | 19.87 | 20.11 | 88,270 | -0.09(-0.45%) |
Sep 14, 2007 | 20.23 | 20.44 | 20.05 | 20.20 | 299,075 | -0.25(-1.22%) |
Sep 13, 2007 | 20.59 | 20.59 | 20.25 | 20.45 | 65,993 | +0.05(+0.25%) |
Sep 12, 2007 | 20.06 | 20.52 | 20.06 | 20.40 | 62,378 | +0.19(+0.94%) |
Sep 11, 2007 | 20.20 | 20.49 | 19.93 | 20.21 | 171,983 | +0.13(+0.65%) |
Sep 10, 2007 | 20.12 | 20.52 | 19.80 | 20.08 | 199,027 | -0.21(-1.03%) |
Sep 07, 2007 | 19.70 | 20.50 | 19.70 | 20.29 | 187,265 | +0.25(+1.25%) |
Sep 06, 2007 | 20.92 | 21.10 | 19.66 | 20.04 | 267,510 | +0.13(+0.65%) |
Sep 05, 2007 | 20.00 | 20.39 | 19.50 | 19.91 | 162,854 | +0.00(+0.00%) |
Sep 04, 2007 | 19.42 | 20.27 | 19.42 | 19.91 | 150,194 | +0.15(+0.76%) |
Aug 31, 2007 | 19.91 | 20.02 | 19.53 | 19.76 | 77,099 | +0.16(+0.82%) |
Aug 30, 2007 | 19.63 | 19.83 | 19.29 | 19.60 | 66,291 | -0.30(-1.51%) |
Aug 29, 2007 | 19.75 | 19.95 | 19.03 | 19.90 | 80,045 | +0.34(+1.74%) |
Aug 28, 2007 | 19.57 | 20.05 | 19.54 | 19.56 | 48,111 | -0.22(-1.11%) |
Aug 27, 2007 | 18.89 | 19.80 | 18.89 | 19.78 | 77,221 | +0.61(+3.18%) |
Aug 24, 2007 | 18.94 | 19.33 | 18.94 | 19.17 | 41,800 | +0.11(+0.58%) |
Aug 23, 2007 | 19.21 | 19.37 | 18.84 | 19.06 | 49,207 | +0.02(+0.11%) |
Aug 22, 2007 | 19.08 | 19.49 | 18.96 | 19.04 | 29,937 | +0.11(+0.58%) |
Aug 21, 2007 | 19.15 | 19.60 | 18.74 | 18.93 | 128,094 | -0.14(-0.73%) |
Aug 20, 2007 | 19.25 | 19.42 | 18.75 | 19.07 | 106,545 | -0.78(-3.93%) |
Aug 17, 2007 | 20.22 | 20.31 | 18.15 | 19.85 | 73,102 | +0.03(+0.15%) |
Aug 16, 2007 | 19.35 | 19.89 | 18.95 | 19.82 | 87,918 | +0.38(+1.95%) |
Aug 15, 2007 | 19.45 | 20.16 | 19.33 | 19.44 | 35,573 | -0.03(-0.15%) |
Aug 14, 2007 | 19.56 | 19.89 | 19.31 | 19.47 | 49,998 | -0.14(-0.71%) |
Aug 13, 2007 | 19.35 | 20.36 | 19.31 | 19.61 | 37,817 | -0.28(-1.41%) |
Aug 10, 2007 | 19.90 | 20.48 | 19.50 | 19.89 | 68,645 | -0.42(-2.07%) |
Aug 09, 2007 | 20.40 | 21.00 | 20.01 | 20.31 | 105,389 | -0.49(-2.36%) |
Aug 08, 2007 | 20.41 | 20.80 | 20.41 | 20.80 | 162,337 | +0.54(+2.67%) |
Aug 07, 2007 | 20.25 | 20.51 | 19.58 | 20.26 | 205,531 | -0.02(-0.10%) |
Aug 06, 2007 | 18.81 | 20.75 | 18.81 | 20.28 | 174,211 | +1.37(+7.24%) |
Aug 03, 2007 | 18.92 | 19.59 | 18.54 | 18.91 | 151,675 | +0.26(+1.39%) |
Aug 02, 2007 | 18.50 | 18.97 | 18.08 | 18.65 | 182,285 | +0.22(+1.19%) |
Aug 01, 2007 | 19.50 | 19.66 | 17.97 | 18.43 | 270,387 | -1.16(-5.92%) |
Jul 31, 2007 | 20.00 | 20.30 | 19.55 | 19.59 | 94,208 | -0.36(-1.80%) |
Jul 30, 2007 | 20.04 | 20.16 | 19.84 | 19.95 | 96,810 | -0.10(-0.50%) |
Jul 27, 2007 | 20.50 | 20.83 | 20.00 | 20.05 | 106,782 | -0.53(-2.58%) |
Jul 26, 2007 | 20.85 | 20.85 | 20.41 | 20.58 | 133,964 | -0.37(-1.77%) |
Jul 25, 2007 | 20.94 | 20.98 | 20.55 | 20.95 | 92,044 | +0.30(+1.45%) |
Jul 24, 2007 | 20.62 | 21.00 | 20.55 | 20.65 | 107,756 | -0.27(-1.29%) |
Jul 23, 2007 | 21.78 | 21.78 | 19.81 | 20.92 | 504,129 | -0.76(-3.51%) |
Jul 20, 2007 | 22.13 | 22.26 | 21.50 | 21.68 | 96,238 | -0.64(-2.87%) |
Jul 19, 2007 | 22.50 | 22.50 | 21.56 | 22.32 | 248,834 | -0.26(-1.15%) |
Jul 18, 2007 | 21.39 | 22.58 | 21.03 | 22.58 | 193,179 | +0.93(+4.30%) |
Jul 17, 2007 | 21.12 | 21.69 | 20.85 | 21.65 | 133,515 | +0.55(+2.61%) |
Jul 16, 2007 | 20.28 | 21.43 | 20.02 | 21.10 | 185,480 | +1.10(+5.50%) |
Jul 13, 2007 | 20.41 | 20.62 | 19.76 | 20.00 | 200,469 | -0.48(-2.34%) |
Jul 12, 2007 | 20.66 | 20.73 | 20.41 | 20.48 | 147,911 | -0.22(-1.06%) |
Jul 11, 2007 | 21.07 | 21.16 | 20.50 | 20.70 | 101,250 | -0.40(-1.90%) |
Jul 10, 2007 | 21.80 | 21.95 | 21.06 | 21.10 | 115,837 | -0.63(-2.90%) |
Jul 09, 2007 | 21.24 | 21.80 | 21.24 | 21.73 | 46,382 | +0.49(+2.31%) |
Jul 06, 2007 | 21.00 | 21.33 | 20.72 | 21.24 | 180,330 | +0.25(+1.19%) |
Jul 05, 2007 | 20.66 | 21.05 | 20.63 | 20.99 | 88,219 | +0.43(+2.09%) |
Jul 03, 2007 | 21.10 | 21.10 | 20.50 | 20.56 | 50,413 | -0.36(-1.72%) |