Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.04 | 14.04 | 13.51 | 13.54 | 797,542 | -0.48(-3.42%) |
Jul 30, 2008 | 14.40 | 14.54 | 13.89 | 14.02 | 1,096,109 | -0.27(-1.89%) |
Jul 29, 2008 | 14.29 | 14.53 | 14.21 | 14.29 | 1,049,949 | -0.07(-0.49%) |
Jul 28, 2008 | 14.50 | 14.70 | 14.28 | 14.36 | 774,034 | -0.14(-0.97%) |
Jul 25, 2008 | 14.28 | 14.71 | 14.17 | 14.50 | 751,392 | +0.41(+2.91%) |
Jul 24, 2008 | 14.82 | 14.96 | 14.04 | 14.09 | 689,877 | -0.64(-4.34%) |
Jul 23, 2008 | 13.91 | 14.87 | 13.87 | 14.73 | 1,233,325 | +0.83(+5.97%) |
Jul 22, 2008 | 13.50 | 13.90 | 13.43 | 13.90 | 959,554 | +0.30(+2.21%) |
Jul 21, 2008 | 13.21 | 13.93 | 13.19 | 13.60 | 913,919 | +0.53(+4.06%) |
Jul 18, 2008 | 12.87 | 13.24 | 12.77 | 13.07 | 1,150,358 | +0.28(+2.19%) |
Jul 17, 2008 | 11.93 | 13.08 | 11.79 | 12.79 | 1,544,245 | +0.94(+7.93%) |
Jul 16, 2008 | 11.52 | 11.89 | 11.51 | 11.85 | 822,917 | +0.27(+2.33%) |
Jul 15, 2008 | 11.71 | 11.99 | 11.20 | 11.58 | 877,065 | -0.24(-2.03%) |
Jul 14, 2008 | 12.00 | 12.05 | 11.59 | 11.82 | 895,185 | +0.03(+0.25%) |
Jul 11, 2008 | 11.85 | 12.11 | 11.49 | 11.79 | 746,378 | -0.20(-1.67%) |
Jul 10, 2008 | 11.94 | 12.17 | 11.70 | 11.99 | 1,480,338 | +0.01(+0.08%) |
Jul 09, 2008 | 12.31 | 12.34 | 11.89 | 11.98 | 841,731 | -0.33(-2.68%) |
Jul 08, 2008 | 12.05 | 12.32 | 11.73 | 12.31 | 809,850 | +0.26(+2.16%) |
Jul 07, 2008 | 12.20 | 12.69 | 11.90 | 12.05 | 805,343 | -0.06(-0.50%) |
Jul 04, 2008 | 12.52 | 12.52 | 12.08 | 12.11 | 392,417 | +0.00(+0.00%) |
Jul 03, 2008 | 12.52 | 12.52 | 12.08 | 12.11 | 392,417 | -0.32(-2.57%) |
Jul 02, 2008 | 12.96 | 13.46 | 12.38 | 12.43 | 589,236 | -0.49(-3.79%) |
Jul 01, 2008 | 12.53 | 12.94 | 12.38 | 12.92 | 991,763 | +0.24(+1.89%) |
Jun 30, 2008 | 13.05 | 13.26 | 12.68 | 12.68 | 695,174 | -0.33(-2.54%) |
Jun 27, 2008 | 12.97 | 13.17 | 12.80 | 13.01 | 975,482 | +0.11(+0.85%) |
Jun 26, 2008 | 13.69 | 13.69 | 12.89 | 12.90 | 812,924 | -0.78(-5.70%) |
Jun 25, 2008 | 13.75 | 14.08 | 13.50 | 13.68 | 785,524 | +0.04(+0.29%) |
Jun 24, 2008 | 13.93 | 13.93 | 13.53 | 13.64 | 500,751 | -0.39(-2.78%) |
Jun 23, 2008 | 14.16 | 14.33 | 13.96 | 14.03 | 551,240 | -0.01(-0.07%) |
Jun 20, 2008 | 14.00 | 14.14 | 13.80 | 14.04 | 980,638 | -0.02(-0.14%) |
Jun 19, 2008 | 14.00 | 14.20 | 13.75 | 14.06 | 875,248 | +0.11(+0.79%) |
Jun 18, 2008 | 14.11 | 14.24 | 13.93 | 13.95 | 705,936 | -0.17(-1.20%) |
Jun 17, 2008 | 14.03 | 14.17 | 13.86 | 14.12 | 653,984 | +0.07(+0.50%) |
Jun 16, 2008 | 14.10 | 14.20 | 13.91 | 14.05 | 451,833 | -0.11(-0.78%) |
Jun 13, 2008 | 14.01 | 14.21 | 13.88 | 14.16 | 415,863 | +0.25(+1.80%) |
Jun 12, 2008 | 13.82 | 14.25 | 13.80 | 13.91 | 530,344 | +0.13(+0.94%) |
Jun 11, 2008 | 14.27 | 14.27 | 13.78 | 13.78 | 535,743 | -0.43(-3.03%) |
Jun 10, 2008 | 14.21 | 14.38 | 14.03 | 14.21 | 474,915 | -0.15(-1.04%) |
Jun 09, 2008 | 14.75 | 14.80 | 14.16 | 14.36 | 662,357 | -0.38(-2.58%) |
Jun 06, 2008 | 15.41 | 15.55 | 14.70 | 14.74 | 686,850 | -0.94(-5.99%) |
Jun 05, 2008 | 15.49 | 15.68 | 15.31 | 15.68 | 673,766 | +0.26(+1.69%) |
Jun 04, 2008 | 14.98 | 15.51 | 14.89 | 15.42 | 680,404 | +0.41(+2.73%) |
Jun 03, 2008 | 14.69 | 15.04 | 14.58 | 15.01 | 981,949 | +0.49(+3.37%) |
Jun 02, 2008 | 14.70 | 14.95 | 14.21 | 14.52 | 674,535 | -0.23(-1.56%) |
May 30, 2008 | 14.81 | 14.96 | 14.70 | 14.75 | 445,046 | -0.23(-1.54%) |
May 29, 2008 | 14.63 | 15.14 | 14.53 | 14.98 | 624,436 | +0.21(+1.42%) |
May 28, 2008 | 14.94 | 15.22 | 14.64 | 14.77 | 938,294 | -0.08(-0.54%) |
May 27, 2008 | 14.69 | 15.04 | 14.48 | 14.85 | 540,825 | +0.12(+0.81%) |
May 26, 2008 | 14.96 | 14.97 | 14.63 | 14.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.96 | 14.97 | 14.63 | 14.73 | 306,903 | -0.27(-1.80%) |
May 22, 2008 | 14.93 | 15.19 | 14.80 | 15.00 | 695,672 | +0.20(+1.35%) |
May 21, 2008 | 15.29 | 15.41 | 14.72 | 14.80 | 646,387 | -0.43(-2.82%) |
May 20, 2008 | 15.67 | 15.78 | 15.06 | 15.23 | 981,251 | -0.57(-3.61%) |
May 19, 2008 | 15.98 | 16.18 | 15.70 | 15.80 | 653,553 | -0.06(-0.38%) |
May 16, 2008 | 16.01 | 16.11 | 15.58 | 15.86 | 650,076 | -0.17(-1.06%) |
May 15, 2008 | 15.93 | 16.16 | 15.81 | 16.03 | 585,642 | +0.13(+0.82%) |
May 14, 2008 | 16.04 | 16.18 | 15.88 | 15.90 | 677,591 | -0.10(-0.62%) |
May 13, 2008 | 16.11 | 16.20 | 15.95 | 16.00 | 721,600 | +0.00(+0.00%) |
May 12, 2008 | 15.81 | 16.06 | 15.73 | 16.00 | 638,464 | +0.25(+1.59%) |
May 09, 2008 | 15.52 | 15.84 | 15.41 | 15.75 | 275,489 | +0.27(+1.74%) |
May 08, 2008 | 15.70 | 15.72 | 15.31 | 15.48 | 644,636 | -0.14(-0.90%) |
May 07, 2008 | 16.00 | 16.00 | 15.55 | 15.62 | 903,057 | -0.28(-1.76%) |
May 06, 2008 | 15.51 | 15.98 | 15.35 | 15.90 | 862,655 | +0.45(+2.91%) |
May 05, 2008 | 15.43 | 15.54 | 15.35 | 15.45 | 621,598 | -0.10(-0.64%) |
May 02, 2008 | 15.78 | 15.90 | 15.45 | 15.55 | 972,089 | -0.14(-0.89%) |
May 01, 2008 | 15.37 | 15.77 | 15.20 | 15.69 | 659,331 | +0.47(+3.09%) |
Apr 30, 2008 | 15.20 | 15.50 | 15.07 | 15.22 | 1,152,650 | +0.12(+0.79%) |
Apr 29, 2008 | 14.62 | 15.35 | 14.62 | 15.10 | 1,320,323 | +0.49(+3.35%) |
Apr 28, 2008 | 14.00 | 14.64 | 13.97 | 14.61 | 1,066,083 | +0.56(+3.99%) |
Apr 25, 2008 | 14.05 | 14.20 | 14.00 | 14.05 | 943,704 | -0.02(-0.14%) |
Apr 24, 2008 | 13.85 | 14.23 | 13.58 | 14.07 | 1,027,423 | +0.39(+2.85%) |
Apr 23, 2008 | 14.02 | 14.02 | 13.63 | 13.68 | 798,912 | -0.26(-1.87%) |
Apr 22, 2008 | 14.67 | 14.67 | 13.90 | 13.94 | 1,825,022 | -0.72(-4.91%) |
Apr 21, 2008 | 14.95 | 14.95 | 14.49 | 14.66 | 3,101,142 | -0.23(-1.54%) |
Apr 18, 2008 | 15.12 | 15.28 | 14.71 | 14.89 | 2,105,802 | +0.07(+0.47%) |
Apr 17, 2008 | 14.71 | 16.25 | 14.70 | 14.82 | 4,596,325 | -2.46(-14.24%) |
Apr 16, 2008 | 17.75 | 18.31 | 17.04 | 17.28 | 1,555,268 | -0.24(-1.37%) |
Apr 15, 2008 | 17.50 | 17.67 | 17.36 | 17.52 | 569,002 | +0.04(+0.23%) |
Apr 14, 2008 | 18.13 | 18.20 | 17.43 | 17.48 | 853,619 | -0.56(-3.10%) |
Apr 11, 2008 | 18.38 | 18.41 | 18.02 | 18.04 | 647,900 | -0.60(-3.22%) |
Apr 10, 2008 | 18.38 | 18.83 | 18.24 | 18.64 | 391,757 | +0.33(+1.80%) |
Apr 09, 2008 | 18.81 | 18.99 | 18.27 | 18.31 | 334,100 | -0.41(-2.19%) |
Apr 08, 2008 | 18.47 | 18.86 | 18.33 | 18.72 | 316,000 | +0.18(+0.97%) |
Apr 07, 2008 | 18.88 | 18.92 | 18.41 | 18.54 | 280,227 | -0.10(-0.54%) |
Apr 04, 2008 | 18.90 | 19.00 | 18.46 | 18.64 | 421,000 | -0.17(-0.90%) |
Apr 03, 2008 | 18.55 | 18.90 | 18.41 | 18.81 | 278,700 | +0.05(+0.27%) |
Apr 02, 2008 | 18.45 | 18.97 | 18.39 | 18.76 | 523,400 | +0.34(+1.85%) |
Apr 01, 2008 | 17.71 | 18.52 | 17.71 | 18.42 | 769,282 | +0.52(+2.91%) |
Mar 31, 2008 | 17.85 | 18.00 | 17.75 | 17.90 | 956,541 | +0.10(+0.56%) |
Mar 28, 2008 | 18.00 | 18.06 | 17.75 | 17.80 | 299,582 | -0.12(-0.67%) |
Mar 27, 2008 | 18.74 | 18.75 | 17.87 | 17.92 | 675,900 | -0.75(-4.02%) |
Mar 26, 2008 | 19.24 | 19.24 | 18.54 | 18.67 | 699,700 | -0.74(-3.81%) |
Mar 25, 2008 | 18.59 | 19.41 | 18.40 | 19.41 | 933,835 | +0.72(+3.85%) |
Mar 24, 2008 | 18.21 | 18.81 | 17.99 | 18.69 | 526,997 | +0.60(+3.32%) |
Mar 21, 2008 | 17.93 | 18.20 | 17.34 | 18.09 | 1,017,642 | +0.00(+0.00%) |
Mar 20, 2008 | 17.93 | 18.20 | 17.34 | 18.09 | 1,017,642 | +0.46(+2.61%) |
Mar 19, 2008 | 17.43 | 18.07 | 17.43 | 17.63 | 780,903 | +0.29(+1.67%) |
Mar 18, 2008 | 17.24 | 17.38 | 16.60 | 17.34 | 954,300 | +0.53(+3.15%) |
Mar 17, 2008 | 16.72 | 17.06 | 16.50 | 16.81 | 687,203 | -0.04(-0.24%) |
Mar 14, 2008 | 17.52 | 17.54 | 16.60 | 16.85 | 527,842 | -0.64(-3.66%) |
Mar 13, 2008 | 16.82 | 17.56 | 16.50 | 17.49 | 419,940 | +0.41(+2.40%) |
Mar 12, 2008 | 17.61 | 17.77 | 17.08 | 17.08 | 394,746 | -0.56(-3.17%) |
Mar 11, 2008 | 17.22 | 17.70 | 16.91 | 17.64 | 478,590 | +0.93(+5.57%) |
Mar 10, 2008 | 17.23 | 17.26 | 16.59 | 16.71 | 369,000 | -0.42(-2.45%) |
Mar 07, 2008 | 17.00 | 17.44 | 16.88 | 17.13 | 356,091 | +0.03(+0.18%) |
Mar 06, 2008 | 17.33 | 17.64 | 17.03 | 17.10 | 564,793 | -0.36(-2.06%) |
Mar 05, 2008 | 17.88 | 17.88 | 17.34 | 17.46 | 595,900 | -0.40(-2.24%) |
Mar 04, 2008 | 17.79 | 17.99 | 17.50 | 17.86 | 778,300 | -0.08(-0.45%) |
Mar 03, 2008 | 17.99 | 18.22 | 17.66 | 17.94 | 459,600 | +0.07(+0.39%) |
Feb 29, 2008 | 18.26 | 18.36 | 17.81 | 17.87 | 434,361 | -0.59(-3.20%) |
Feb 28, 2008 | 18.78 | 18.78 | 18.24 | 18.46 | 527,649 | -0.65(-3.40%) |
Feb 27, 2008 | 19.08 | 19.25 | 18.66 | 19.11 | 624,150 | -0.21(-1.09%) |
Feb 26, 2008 | 18.76 | 19.57 | 18.76 | 19.32 | 530,858 | +0.40(+2.11%) |
Feb 25, 2008 | 18.49 | 18.98 | 18.25 | 18.92 | 422,799 | +0.35(+1.88%) |
Feb 22, 2008 | 18.59 | 18.78 | 17.96 | 18.57 | 667,004 | +0.01(+0.05%) |
Feb 21, 2008 | 18.94 | 19.25 | 18.44 | 18.56 | 618,798 | -0.28(-1.49%) |
Feb 20, 2008 | 18.14 | 18.84 | 18.00 | 18.84 | 668,286 | +0.49(+2.67%) |
Feb 19, 2008 | 20.18 | 20.18 | 18.19 | 18.35 | 1,450,181 | -1.60(-8.02%) |
Feb 18, 2008 | 19.50 | 19.98 | 19.49 | 19.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.50 | 19.98 | 19.49 | 19.95 | 576,124 | +0.31(+1.58%) |
Feb 14, 2008 | 20.56 | 20.56 | 19.58 | 19.64 | 482,957 | -0.90(-4.38%) |
Feb 13, 2008 | 20.15 | 20.55 | 19.97 | 20.54 | 652,000 | +0.62(+3.11%) |
Feb 12, 2008 | 19.85 | 20.13 | 19.55 | 19.92 | 412,303 | +0.16(+0.81%) |
Feb 11, 2008 | 19.71 | 19.91 | 19.50 | 19.76 | 472,674 | -0.01(-0.05%) |
Feb 08, 2008 | 20.20 | 20.32 | 19.60 | 19.77 | 316,451 | -0.51(-2.51%) |
Feb 07, 2008 | 19.86 | 20.34 | 19.80 | 20.28 | 486,570 | +0.28(+1.40%) |
Feb 06, 2008 | 20.01 | 20.68 | 19.73 | 20.00 | 596,597 | +0.20(+1.01%) |
Feb 05, 2008 | 20.45 | 20.64 | 19.75 | 19.80 | 680,043 | -1.03(-4.94%) |
Feb 04, 2008 | 22.17 | 22.18 | 20.79 | 20.83 | 664,531 | -1.45(-6.51%) |
Feb 01, 2008 | 20.89 | 22.37 | 20.89 | 22.28 | 1,434,360 | +1.43(+6.86%) |
Jan 31, 2008 | 19.54 | 20.99 | 19.18 | 20.85 | 1,040,397 | +1.21(+6.16%) |
Jan 30, 2008 | 19.42 | 20.48 | 19.33 | 19.64 | 978,000 | +0.12(+0.61%) |
Jan 29, 2008 | 19.34 | 19.70 | 19.21 | 19.52 | 564,884 | +0.19(+0.98%) |
Jan 28, 2008 | 18.64 | 19.36 | 18.58 | 19.33 | 992,807 | +0.62(+3.31%) |
Jan 25, 2008 | 18.85 | 18.98 | 18.44 | 18.71 | 1,428,900 | +0.06(+0.32%) |
Jan 24, 2008 | 18.36 | 18.90 | 18.18 | 18.65 | 1,234,257 | +0.43(+2.36%) |
Jan 23, 2008 | 16.73 | 18.60 | 16.58 | 18.22 | 1,833,128 | +1.11(+6.49%) |
Jan 22, 2008 | 16.35 | 17.68 | 16.35 | 17.11 | 1,365,354 | +0.02(+0.12%) |
Jan 21, 2008 | 17.00 | 17.53 | 16.37 | 17.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.00 | 17.53 | 16.37 | 17.09 | 1,429,711 | +0.05(+0.29%) |
Jan 17, 2008 | 17.39 | 17.98 | 16.38 | 17.04 | 1,899,782 | -0.63(-3.57%) |
Jan 16, 2008 | 18.23 | 18.60 | 17.50 | 17.67 | 1,101,185 | -0.56(-3.07%) |
Jan 15, 2008 | 18.94 | 19.02 | 18.21 | 18.23 | 645,768 | -1.02(-5.30%) |
Jan 14, 2008 | 19.40 | 19.47 | 19.06 | 19.25 | 516,600 | +0.03(+0.16%) |
Jan 11, 2008 | 19.75 | 20.07 | 19.13 | 19.22 | 870,340 | -0.84(-4.19%) |
Jan 10, 2008 | 20.18 | 20.47 | 19.77 | 20.06 | 710,215 | -0.41(-2.00%) |
Jan 09, 2008 | 20.69 | 20.82 | 19.77 | 20.47 | 701,200 | -0.31(-1.49%) |
Jan 08, 2008 | 21.65 | 21.94 | 20.65 | 20.78 | 837,800 | -0.72(-3.35%) |
Jan 07, 2008 | 21.33 | 21.60 | 20.97 | 21.50 | 765,100 | +0.23(+1.08%) |
Jan 04, 2008 | 21.80 | 21.90 | 21.00 | 21.27 | 619,000 | -0.78(-3.54%) |
Jan 03, 2008 | 22.26 | 22.75 | 22.04 | 22.05 | 605,500 | -0.21(-0.94%) |
Jan 02, 2008 | 22.56 | 22.60 | 21.82 | 22.26 | 767,900 | -0.40(-1.77%) |
Jan 01, 2008 | 23.08 | 23.20 | 22.64 | 22.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.08 | 23.20 | 22.64 | 22.66 | 402,465 | -0.61(-2.62%) |
Dec 28, 2007 | 23.60 | 23.79 | 23.22 | 23.27 | 276,835 | -0.26(-1.10%) |
Dec 27, 2007 | 24.10 | 24.37 | 23.46 | 23.53 | 273,982 | -0.72(-2.97%) |
Dec 26, 2007 | 24.72 | 24.72 | 23.91 | 24.25 | 296,900 | -0.57(-2.30%) |
Dec 24, 2007 | 24.52 | 24.89 | 24.38 | 24.82 | 152,200 | +0.36(+1.47%) |
Dec 21, 2007 | 23.55 | 24.47 | 23.45 | 24.46 | 1,095,020 | +1.24(+5.34%) |
Dec 20, 2007 | 22.50 | 23.27 | 22.31 | 23.22 | 407,878 | +0.82(+3.66%) |
Dec 19, 2007 | 22.49 | 22.60 | 22.01 | 22.40 | 398,600 | -0.09(-0.40%) |
Dec 18, 2007 | 22.06 | 22.52 | 21.75 | 22.49 | 644,200 | +0.61(+2.79%) |
Dec 17, 2007 | 21.94 | 22.25 | 21.73 | 21.88 | 632,000 | -0.29(-1.31%) |
Dec 14, 2007 | 23.00 | 23.00 | 22.08 | 22.17 | 485,400 | -1.05(-4.52%) |
Dec 13, 2007 | 22.86 | 23.38 | 22.78 | 23.22 | 418,010 | -0.10(-0.43%) |
Dec 12, 2007 | 23.56 | 24.00 | 22.86 | 23.32 | 542,420 | +0.36(+1.57%) |
Dec 11, 2007 | 23.80 | 23.91 | 22.86 | 22.96 | 397,600 | -0.79(-3.33%) |
Dec 10, 2007 | 23.88 | 23.99 | 23.54 | 23.75 | 463,500 | +0.22(+0.93%) |
Dec 07, 2007 | 23.32 | 23.80 | 23.32 | 23.53 | 387,750 | +0.23(+0.99%) |
Dec 06, 2007 | 22.65 | 23.30 | 22.65 | 23.30 | 379,800 | +0.62(+2.73%) |
Dec 05, 2007 | 22.64 | 22.77 | 22.43 | 22.68 | 330,000 | +0.31(+1.39%) |
Dec 04, 2007 | 22.14 | 22.56 | 21.87 | 22.37 | 432,450 | +0.07(+0.31%) |
Dec 03, 2007 | 22.62 | 22.97 | 22.28 | 22.30 | 386,001 | -0.50(-2.19%) |
Nov 30, 2007 | 22.78 | 23.25 | 22.60 | 22.80 | 496,800 | +0.38(+1.69%) |
Nov 29, 2007 | 22.55 | 22.56 | 22.04 | 22.42 | 422,200 | -0.24(-1.06%) |
Nov 28, 2007 | 22.31 | 22.78 | 22.18 | 22.66 | 512,600 | +0.52(+2.35%) |
Nov 27, 2007 | 22.09 | 22.24 | 21.78 | 22.14 | 668,900 | +0.36(+1.65%) |
Nov 26, 2007 | 22.03 | 22.27 | 21.78 | 21.78 | 738,100 | -0.31(-1.40%) |
Nov 23, 2007 | 22.08 | 22.17 | 21.75 | 22.09 | 202,000 | +0.50(+2.32%) |
Nov 21, 2007 | 21.65 | 21.95 | 21.41 | 21.59 | 498,200 | -0.14(-0.64%) |
Nov 20, 2007 | 21.59 | 22.09 | 21.16 | 21.73 | 773,400 | -0.05(-0.23%) |
Nov 19, 2007 | 22.03 | 22.09 | 21.54 | 21.78 | 600,219 | -0.49(-2.20%) |
Nov 16, 2007 | 22.25 | 22.38 | 21.99 | 22.27 | 860,000 | +0.01(+0.04%) |
Nov 15, 2007 | 22.43 | 22.59 | 21.97 | 22.26 | 606,700 | -0.39(-1.72%) |
Nov 14, 2007 | 23.46 | 23.47 | 22.59 | 22.65 | 548,400 | -0.61(-2.62%) |
Nov 13, 2007 | 23.01 | 23.29 | 22.75 | 23.26 | 477,900 | +0.51(+2.24%) |
Nov 12, 2007 | 22.16 | 23.23 | 22.06 | 22.75 | 851,200 | +0.64(+2.89%) |
Nov 09, 2007 | 22.03 | 22.47 | 21.80 | 22.11 | 576,400 | -0.26(-1.16%) |
Nov 08, 2007 | 22.00 | 22.48 | 21.71 | 22.37 | 620,500 | +0.60(+2.76%) |
Nov 07, 2007 | 22.02 | 22.29 | 21.33 | 21.77 | 781,150 | -0.75(-3.33%) |
Nov 06, 2007 | 22.02 | 22.58 | 21.86 | 22.52 | 548,100 | +0.62(+2.83%) |
Nov 05, 2007 | 21.65 | 22.03 | 21.53 | 21.90 | 532,300 | -0.12(-0.54%) |
Nov 02, 2007 | 22.14 | 22.26 | 21.65 | 22.02 | 583,100 | +0.06(+0.27%) |
Nov 01, 2007 | 22.25 | 22.27 | 21.67 | 21.96 | 724,700 | -0.55(-2.44%) |
Oct 31, 2007 | 22.72 | 22.75 | 22.16 | 22.51 | 706,300 | -0.20(-0.88%) |
Oct 30, 2007 | 22.69 | 23.02 | 22.63 | 22.71 | 484,100 | -0.13(-0.57%) |
Oct 29, 2007 | 22.78 | 23.17 | 22.70 | 22.84 | 789,800 | +0.25(+1.11%) |
Oct 26, 2007 | 22.69 | 22.84 | 22.40 | 22.59 | 756,500 | +0.25(+1.12%) |
Oct 25, 2007 | 22.81 | 23.00 | 22.08 | 22.34 | 1,014,900 | -0.34(-1.50%) |
Oct 24, 2007 | 22.27 | 22.87 | 22.00 | 22.68 | 839,700 | +0.18(+0.80%) |
Oct 23, 2007 | 22.95 | 22.96 | 22.18 | 22.50 | 817,100 | -0.08(-0.35%) |
Oct 22, 2007 | 22.55 | 22.90 | 22.30 | 22.58 | 964,600 | -0.17(-0.75%) |
Oct 19, 2007 | 23.52 | 23.68 | 22.58 | 22.75 | 1,829,400 | -0.74(-3.15%) |
Oct 18, 2007 | 23.64 | 24.03 | 23.17 | 23.49 | 2,026,100 | -0.50(-2.08%) |
Oct 17, 2007 | 23.96 | 24.10 | 23.54 | 23.99 | 787,700 | +0.27(+1.14%) |
Oct 16, 2007 | 24.11 | 24.25 | 23.70 | 23.72 | 681,700 | -0.56(-2.31%) |
Oct 15, 2007 | 24.24 | 24.48 | 23.81 | 24.28 | 1,001,600 | -0.04(-0.16%) |
Oct 12, 2007 | 24.30 | 24.63 | 24.18 | 24.32 | 691,200 | +0.02(+0.08%) |
Oct 11, 2007 | 24.60 | 24.92 | 24.03 | 24.30 | 753,000 | -0.28(-1.14%) |
Oct 10, 2007 | 25.04 | 25.04 | 24.56 | 24.58 | 610,300 | -0.46(-1.84%) |
Oct 09, 2007 | 25.25 | 25.51 | 24.95 | 25.04 | 434,600 | -0.19(-0.75%) |
Oct 08, 2007 | 25.56 | 25.70 | 25.20 | 25.23 | 306,900 | -0.34(-1.33%) |
Oct 05, 2007 | 25.61 | 25.80 | 25.35 | 25.57 | 500,900 | +0.24(+0.95%) |
Oct 04, 2007 | 25.58 | 25.78 | 25.33 | 25.33 | 532,300 | -0.02(-0.08%) |
Oct 03, 2007 | 25.53 | 25.78 | 25.29 | 25.35 | 756,600 | -0.33(-1.29%) |
Oct 02, 2007 | 25.40 | 25.80 | 25.40 | 25.68 | 398,800 | +0.18(+0.71%) |
Oct 01, 2007 | 25.12 | 25.72 | 25.04 | 25.50 | 664,600 | +0.32(+1.27%) |
Sep 28, 2007 | 25.90 | 25.98 | 25.16 | 25.18 | 523,900 | -0.75(-2.89%) |
Sep 27, 2007 | 26.00 | 26.08 | 25.80 | 25.93 | 340,100 | +0.03(+0.12%) |
Sep 26, 2007 | 26.17 | 26.30 | 25.75 | 25.90 | 407,800 | -0.04(-0.15%) |
Sep 25, 2007 | 26.65 | 27.00 | 25.85 | 25.94 | 801,000 | -0.10(-0.38%) |
Sep 24, 2007 | 26.90 | 26.91 | 25.94 | 26.04 | 575,700 | -0.96(-3.56%) |
Sep 21, 2007 | 27.18 | 27.50 | 26.89 | 27.00 | 571,400 | -0.18(-0.66%) |
Sep 20, 2007 | 27.82 | 27.94 | 26.86 | 27.18 | 437,000 | -0.64(-2.30%) |
Sep 19, 2007 | 28.07 | 28.28 | 27.68 | 27.82 | 435,500 | +0.06(+0.22%) |
Sep 18, 2007 | 26.93 | 27.83 | 26.75 | 27.76 | 624,000 | +0.86(+3.20%) |
Sep 17, 2007 | 27.73 | 27.73 | 26.86 | 26.90 | 387,000 | -0.85(-3.06%) |
Sep 14, 2007 | 27.40 | 27.96 | 27.26 | 27.75 | 312,300 | +0.35(+1.28%) |
Sep 13, 2007 | 27.65 | 27.95 | 27.30 | 27.40 | 506,200 | +0.00(+0.00%) |
Sep 12, 2007 | 27.52 | 28.02 | 27.31 | 27.40 | 401,100 | -0.37(-1.33%) |
Sep 11, 2007 | 27.15 | 27.80 | 27.07 | 27.77 | 311,200 | +0.77(+2.85%) |
Sep 10, 2007 | 27.98 | 28.06 | 26.54 | 27.00 | 504,300 | -0.77(-2.77%) |
Sep 07, 2007 | 28.08 | 28.27 | 27.52 | 27.77 | 581,700 | -0.83(-2.90%) |
Sep 06, 2007 | 28.62 | 28.91 | 28.13 | 28.60 | 531,400 | +0.09(+0.32%) |
Sep 05, 2007 | 28.66 | 28.95 | 28.33 | 28.51 | 344,400 | -0.29(-1.01%) |
Sep 04, 2007 | 29.10 | 29.23 | 28.78 | 28.80 | 557,900 | -0.39(-1.34%) |
Aug 31, 2007 | 28.99 | 29.36 | 28.55 | 29.19 | 383,200 | +0.73(+2.57%) |
Aug 30, 2007 | 28.30 | 29.04 | 28.23 | 28.46 | 344,700 | -0.11(-0.39%) |
Aug 29, 2007 | 28.20 | 28.64 | 27.90 | 28.57 | 401,600 | +0.67(+2.40%) |
Aug 28, 2007 | 29.41 | 29.41 | 27.83 | 27.90 | 354,200 | -1.59(-5.39%) |
Aug 27, 2007 | 28.88 | 29.75 | 28.61 | 29.49 | 662,700 | +0.82(+2.86%) |
Aug 24, 2007 | 28.25 | 28.81 | 28.11 | 28.67 | 467,700 | +0.16(+0.56%) |
Aug 23, 2007 | 29.38 | 29.40 | 28.36 | 28.51 | 431,900 | -0.41(-1.42%) |
Aug 22, 2007 | 29.20 | 29.48 | 28.87 | 28.92 | 575,300 | +0.06(+0.21%) |
Aug 21, 2007 | 29.45 | 29.74 | 28.78 | 28.86 | 509,200 | -0.59(-2.00%) |
Aug 20, 2007 | 29.07 | 29.79 | 28.82 | 29.45 | 754,100 | +0.45(+1.55%) |
Aug 17, 2007 | 28.83 | 30.10 | 28.83 | 29.00 | 922,500 | +0.17(+0.59%) |
Aug 16, 2007 | 27.15 | 28.91 | 26.79 | 28.83 | 1,175,300 | +1.26(+4.57%) |
Aug 15, 2007 | 27.99 | 29.13 | 27.52 | 27.57 | 870,700 | -0.36(-1.29%) |
Aug 14, 2007 | 27.98 | 28.37 | 27.65 | 27.93 | 880,300 | -0.05(-0.18%) |
Aug 13, 2007 | 29.32 | 30.00 | 26.80 | 27.98 | 1,455,600 | -1.34(-4.57%) |
Aug 10, 2007 | 30.67 | 32.33 | 29.14 | 29.32 | 2,521,500 | -3.15(-9.70%) |
Aug 09, 2007 | 27.89 | 33.28 | 27.79 | 32.47 | 3,070,800 | -0.26(-0.79%) |
Aug 08, 2007 | 31.00 | 33.40 | 30.66 | 32.73 | 2,446,400 | +2.12(+6.93%) |
Aug 07, 2007 | 28.86 | 31.16 | 28.51 | 30.61 | 1,508,000 | +1.64(+5.66%) |
Aug 06, 2007 | 28.40 | 29.09 | 27.72 | 28.97 | 1,047,100 | +0.52(+1.83%) |
Aug 03, 2007 | 28.79 | 29.39 | 28.39 | 28.45 | 846,300 | -0.94(-3.20%) |
Aug 02, 2007 | 28.86 | 29.61 | 28.67 | 29.39 | 865,500 | +0.76(+2.65%) |