Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.71 | 18.93 | 18.65 | 18.65 | 132,245 | -0.08(-0.40%) |
Apr 29, 2008 | 18.83 | 18.84 | 18.68 | 18.73 | 77,890 | -0.09(-0.47%) |
Apr 28, 2008 | 18.85 | 18.91 | 18.80 | 18.81 | 39,729 | -0.06(-0.34%) |
Apr 25, 2008 | 18.75 | 18.88 | 18.60 | 18.88 | 150,327 | +0.20(+1.06%) |
Apr 24, 2008 | 18.51 | 18.79 | 18.44 | 18.68 | 99,043 | +0.24(+1.28%) |
Apr 23, 2008 | 18.46 | 18.58 | 18.40 | 18.45 | 53,225 | -0.02(-0.09%) |
Apr 22, 2008 | 18.45 | 18.50 | 18.37 | 18.46 | 88,945 | -0.13(-0.68%) |
Apr 21, 2008 | 18.61 | 18.61 | 18.49 | 18.59 | 67,033 | -0.13(-0.68%) |
Apr 18, 2008 | 18.81 | 18.83 | 18.66 | 18.72 | 74,847 | +0.27(+1.48%) |
Apr 17, 2008 | 18.31 | 18.44 | 18.27 | 18.44 | 122,217 | +0.05(+0.26%) |
Apr 16, 2008 | 18.17 | 18.41 | 18.17 | 18.39 | 99,239 | +0.40(+2.24%) |
Apr 15, 2008 | 18.00 | 18.01 | 17.89 | 17.99 | 168,622 | +0.11(+0.59%) |
Apr 14, 2008 | 18.05 | 18.05 | 17.86 | 17.89 | 374,798 | -0.18(-1.02%) |
Apr 11, 2008 | 18.20 | 18.31 | 18.03 | 18.07 | 440,467 | -0.38(-2.04%) |
Apr 10, 2008 | 18.41 | 18.55 | 18.33 | 18.45 | 83,173 | +0.05(+0.30%) |
Apr 09, 2008 | 18.60 | 18.60 | 18.35 | 18.39 | 217,012 | -0.18(-0.99%) |
Apr 08, 2008 | 18.58 | 18.63 | 18.50 | 18.58 | 45,101 | -0.14(-0.73%) |
Apr 07, 2008 | 18.76 | 18.91 | 18.69 | 18.71 | 54,472 | +0.07(+0.37%) |
Apr 04, 2008 | 18.69 | 18.77 | 18.60 | 18.64 | 87,859 | -0.07(-0.37%) |
Apr 03, 2008 | 18.60 | 18.81 | 18.58 | 18.71 | 71,751 | +0.03(+0.15%) |
Apr 02, 2008 | 18.78 | 18.86 | 18.61 | 18.68 | 65,894 | -0.03(-0.16%) |
Apr 01, 2008 | 18.19 | 18.72 | 18.19 | 18.72 | 103,673 | +0.74(+4.12%) |
Mar 31, 2008 | 17.95 | 18.12 | 17.87 | 17.97 | 170,446 | +0.08(+0.42%) |
Mar 28, 2008 | 18.13 | 18.15 | 17.90 | 17.90 | 32,215 | -0.20(-1.09%) |
Mar 27, 2008 | 18.40 | 18.40 | 18.10 | 18.10 | 64,058 | -0.17(-0.92%) |
Mar 26, 2008 | 18.44 | 18.44 | 18.22 | 18.26 | 89,030 | -0.26(-1.42%) |
Mar 25, 2008 | 18.53 | 18.60 | 18.39 | 18.53 | 413,523 | -0.03(-0.15%) |
Mar 24, 2008 | 18.45 | 18.76 | 18.41 | 18.55 | 1,514,692 | +0.10(+0.52%) |
Mar 21, 2008 | 17.92 | 18.46 | 17.92 | 18.46 | 84,637 | +0.00(+0.00%) |
Mar 20, 2008 | 17.92 | 18.46 | 17.92 | 18.46 | 84,637 | +0.58(+3.25%) |
Mar 19, 2008 | 18.30 | 18.40 | 17.88 | 17.88 | 269,142 | -0.30(-1.67%) |
Mar 18, 2008 | 17.76 | 18.18 | 17.76 | 18.18 | 220,863 | +0.76(+4.39%) |
Mar 17, 2008 | 17.22 | 17.54 | 17.12 | 17.42 | 88,005 | -0.10(-0.59%) |
Mar 14, 2008 | 18.09 | 18.09 | 17.37 | 17.52 | 215,099 | -0.37(-2.04%) |
Mar 13, 2008 | 17.61 | 18.04 | 17.49 | 17.89 | 183,039 | +0.00(+0.02%) |
Mar 12, 2008 | 18.14 | 18.30 | 17.87 | 17.88 | 134,761 | -0.17(-0.95%) |
Mar 11, 2008 | 17.87 | 18.05 | 17.59 | 18.05 | 119,113 | +0.75(+4.36%) |
Mar 10, 2008 | 17.62 | 17.62 | 17.27 | 17.30 | 225,505 | -0.29(-1.65%) |
Mar 07, 2008 | 17.55 | 17.81 | 17.42 | 17.59 | 226,969 | -0.10(-0.56%) |
Mar 06, 2008 | 17.96 | 17.96 | 17.66 | 17.69 | 457,945 | -0.44(-2.43%) |
Mar 05, 2008 | 18.17 | 18.27 | 17.95 | 18.13 | 2,567,245 | +0.07(+0.40%) |
Mar 04, 2008 | 18.01 | 18.10 | 17.80 | 18.06 | 146,724 | -0.09(-0.51%) |
Mar 03, 2008 | 18.18 | 18.20 | 18.03 | 18.15 | 243,077 | -0.03(-0.17%) |
Feb 29, 2008 | 18.41 | 18.43 | 18.15 | 18.18 | 222,673 | -0.51(-2.70%) |
Feb 28, 2008 | 18.81 | 18.84 | 18.65 | 18.68 | 227,209 | -0.22(-1.17%) |
Feb 27, 2008 | 18.90 | 19.05 | 18.85 | 18.91 | 78,194 | -0.03(-0.18%) |
Feb 26, 2008 | 18.78 | 19.02 | 18.73 | 18.94 | 290,228 | +0.11(+0.58%) |
Feb 25, 2008 | 18.61 | 18.86 | 18.49 | 18.83 | 366,372 | +0.25(+1.34%) |
Feb 22, 2008 | 18.51 | 18.60 | 18.25 | 18.58 | 293,742 | +0.14(+0.76%) |
Feb 21, 2008 | 18.77 | 18.77 | 18.42 | 18.44 | 926,035 | -0.22(-1.15%) |
Feb 20, 2008 | 18.34 | 18.70 | 18.34 | 18.66 | 457,453 | +0.12(+0.63%) |
Feb 19, 2008 | 18.84 | 18.84 | 18.50 | 18.54 | 132,081 | -0.05(-0.26%) |
Feb 18, 2008 | 18.51 | 18.60 | 18.44 | 18.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.51 | 18.60 | 18.44 | 18.59 | 122,417 | +0.04(+0.22%) |
Feb 14, 2008 | 18.81 | 18.83 | 18.54 | 18.55 | 223,865 | -0.30(-1.58%) |
Feb 13, 2008 | 18.82 | 18.88 | 18.62 | 18.84 | 197,976 | +0.20(+1.08%) |
Feb 12, 2008 | 18.59 | 18.79 | 18.52 | 18.64 | 1,483,648 | +0.20(+1.07%) |
Feb 11, 2008 | 18.38 | 18.46 | 18.21 | 18.45 | 184,797 | +0.06(+0.32%) |
Feb 08, 2008 | 18.53 | 18.57 | 18.28 | 18.39 | 132,081 | -0.19(-1.01%) |
Feb 07, 2008 | 18.29 | 18.69 | 18.29 | 18.58 | 249,520 | +0.17(+0.93%) |
Feb 06, 2008 | 18.68 | 18.76 | 18.40 | 18.40 | 183,332 | -0.13(-0.72%) |
Feb 05, 2008 | 18.90 | 18.90 | 18.53 | 18.54 | 122,417 | -0.64(-3.31%) |
Feb 04, 2008 | 19.41 | 19.41 | 19.17 | 19.17 | 239,937 | -0.27(-1.40%) |
Feb 01, 2008 | 19.19 | 19.45 | 19.19 | 19.45 | 227,555 | +0.30(+1.55%) |
Jan 31, 2008 | 18.49 | 19.28 | 18.49 | 19.15 | 283,492 | +0.36(+1.91%) |
Jan 30, 2008 | 18.85 | 19.25 | 18.75 | 18.79 | 115,095 | -0.13(-0.67%) |
Jan 29, 2008 | 18.85 | 18.93 | 18.76 | 18.92 | 151,117 | +0.20(+1.08%) |
Jan 28, 2008 | 18.38 | 18.72 | 18.23 | 18.72 | 83,685 | +0.35(+1.92%) |
Jan 25, 2008 | 18.81 | 18.84 | 18.27 | 18.36 | 215,547 | -0.28(-1.52%) |
Jan 24, 2008 | 18.56 | 18.68 | 18.46 | 18.65 | 94,009 | +0.12(+0.64%) |
Jan 23, 2008 | 17.50 | 18.53 | 17.43 | 18.53 | 348,654 | +0.60(+3.35%) |
Jan 22, 2008 | 17.10 | 18.08 | 17.10 | 17.93 | 272,070 | -0.04(-0.21%) |
Jan 21, 2008 | 18.25 | 18.31 | 17.81 | 17.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.25 | 18.31 | 17.81 | 17.96 | 219,940 | -0.16(-0.90%) |
Jan 17, 2008 | 18.75 | 18.75 | 18.10 | 18.13 | 140,281 | -0.60(-3.23%) |
Jan 16, 2008 | 18.72 | 18.95 | 18.64 | 18.73 | 122,519 | -0.04(-0.22%) |
Jan 15, 2008 | 19.03 | 19.03 | 18.77 | 18.77 | 132,960 | -0.46(-2.38%) |
Jan 14, 2008 | 19.24 | 19.27 | 19.11 | 19.23 | 133,253 | +0.12(+0.64%) |
Jan 11, 2008 | 19.17 | 19.33 | 19.04 | 19.11 | 114,509 | -0.18(-0.94%) |
Jan 10, 2008 | 18.92 | 19.41 | 18.91 | 19.29 | 245,859 | +0.20(+1.06%) |
Jan 09, 2008 | 18.84 | 19.09 | 18.68 | 19.09 | 146,724 | +0.26(+1.38%) |
Jan 08, 2008 | 19.32 | 19.41 | 18.82 | 18.83 | 109,531 | -0.38(-1.99%) |
Jan 07, 2008 | 19.22 | 19.31 | 19.07 | 19.21 | 139,696 | +0.12(+0.63%) |
Jan 04, 2008 | 19.35 | 19.35 | 19.06 | 19.09 | 53,301 | -0.41(-2.08%) |
Jan 03, 2008 | 19.59 | 19.63 | 19.47 | 19.50 | 60,037 | +0.02(+0.12%) |
Jan 02, 2008 | 19.74 | 19.79 | 19.42 | 19.47 | 148,774 | -0.25(-1.26%) |
Jan 01, 2008 | 19.80 | 19.89 | 19.72 | 19.72 | 178,354 | +0.00(+0.00%) |
Dec 31, 2007 | 19.80 | 19.89 | 19.72 | 19.72 | 178,354 | -0.15(-0.77%) |
Dec 28, 2007 | 20.03 | 20.06 | 19.81 | 19.88 | 98,402 | -0.04(-0.21%) |
Dec 27, 2007 | 20.08 | 20.10 | 19.87 | 19.92 | 122,124 | -0.27(-1.32%) |
Dec 26, 2007 | 20.13 | 20.18 | 20.10 | 20.18 | 89,323 | -0.03(-0.17%) |
Dec 24, 2007 | 20.15 | 20.22 | 20.15 | 20.22 | 77,901 | +0.21(+1.04%) |
Dec 21, 2007 | 19.98 | 20.05 | 19.93 | 20.01 | 157,560 | +0.26(+1.30%) |
Dec 20, 2007 | 19.83 | 19.83 | 19.55 | 19.75 | 177,182 | +0.08(+0.38%) |
Dec 19, 2007 | 19.77 | 19.87 | 19.61 | 19.68 | 369,008 | -0.04(-0.23%) |
Dec 18, 2007 | 19.78 | 19.79 | 19.53 | 19.72 | 130,031 | +0.13(+0.65%) |
Dec 17, 2007 | 19.95 | 19.96 | 19.60 | 19.60 | 1,975,660 | -0.44(-2.20%) |
Dec 14, 2007 | 20.30 | 20.30 | 20.04 | 20.04 | 51,251 | -0.31(-1.53%) |
Dec 13, 2007 | 20.26 | 20.37 | 20.10 | 20.35 | 79,366 | +0.00(+0.02%) |
Dec 12, 2007 | 20.73 | 20.73 | 20.08 | 20.34 | 83,173 | +0.13(+0.64%) |
Dec 11, 2007 | 20.79 | 20.89 | 20.21 | 20.21 | 158,735 | -0.53(-2.54%) |
Dec 10, 2007 | 20.60 | 20.76 | 20.58 | 20.74 | 363,151 | +0.18(+0.88%) |
Dec 07, 2007 | 20.68 | 20.68 | 20.55 | 20.56 | 26,650 | -0.03(-0.13%) |
Dec 06, 2007 | 20.31 | 20.60 | 20.30 | 20.59 | 67,944 | +0.27(+1.34%) |
Dec 05, 2007 | 20.27 | 20.34 | 20.17 | 20.31 | 55,351 | +0.32(+1.59%) |
Dec 04, 2007 | 19.98 | 20.09 | 19.98 | 20.00 | 61,501 | -0.12(-0.61%) |
Dec 03, 2007 | 20.24 | 20.25 | 20.11 | 20.12 | 36,900 | -0.15(-0.72%) |
Nov 30, 2007 | 20.34 | 20.34 | 20.13 | 20.27 | 134,131 | +0.26(+1.30%) |
Nov 29, 2007 | 19.93 | 20.09 | 19.88 | 20.01 | 77,316 | -0.00(-0.02%) |
Nov 28, 2007 | 19.64 | 20.04 | 19.64 | 20.01 | 127,102 | +0.56(+2.88%) |
Nov 27, 2007 | 19.30 | 19.45 | 19.20 | 19.45 | 54,472 | +0.30(+1.57%) |
Nov 26, 2007 | 19.59 | 19.64 | 19.13 | 19.15 | 49,201 | -0.44(-2.27%) |
Nov 23, 2007 | 19.47 | 19.62 | 19.46 | 19.59 | 14,643 | +0.32(+1.68%) |
Nov 21, 2007 | 19.44 | 19.55 | 19.27 | 19.27 | 83,466 | -0.32(-1.62%) |
Nov 20, 2007 | 19.47 | 19.75 | 19.37 | 19.59 | 84,930 | +0.06(+0.31%) |
Nov 19, 2007 | 19.76 | 19.76 | 19.49 | 19.52 | 61,501 | -0.36(-1.79%) |
Nov 16, 2007 | 19.98 | 19.98 | 19.73 | 19.88 | 72,337 | +0.01(+0.05%) |
Nov 15, 2007 | 20.03 | 20.10 | 19.76 | 19.87 | 4,215,777 | -0.24(-1.19%) |
Nov 14, 2007 | 20.35 | 20.36 | 20.08 | 20.11 | 61,501 | -0.13(-0.66%) |
Nov 13, 2007 | 19.68 | 20.24 | 19.68 | 20.24 | 106,514 | +0.58(+2.97%) |
Nov 12, 2007 | 19.73 | 19.97 | 19.66 | 19.66 | 85,809 | -0.13(-0.67%) |
Nov 09, 2007 | 19.79 | 20.05 | 19.71 | 19.79 | 131,495 | -0.22(-1.11%) |
Nov 08, 2007 | 20.00 | 20.07 | 19.68 | 20.01 | 130,324 | +0.07(+0.36%) |
Nov 07, 2007 | 20.30 | 20.34 | 19.94 | 19.94 | 123,002 | -0.57(-2.80%) |
Nov 06, 2007 | 20.40 | 20.51 | 20.26 | 20.51 | 58,865 | +0.23(+1.13%) |
Nov 05, 2007 | 20.24 | 20.38 | 20.14 | 20.29 | 114,216 | -0.17(-0.83%) |
Nov 02, 2007 | 20.57 | 20.57 | 20.22 | 20.46 | 75,558 | +0.01(+0.05%) |
Nov 01, 2007 | 20.80 | 20.80 | 20.43 | 20.45 | 337,379 | -0.62(-2.95%) |
Oct 31, 2007 | 20.97 | 21.17 | 20.88 | 21.07 | 67,358 | +0.21(+1.00%) |
Oct 30, 2007 | 20.92 | 20.94 | 20.84 | 20.86 | 59,451 | -0.12(-0.57%) |
Oct 29, 2007 | 20.92 | 21.03 | 20.92 | 20.98 | 101,330 | +0.10(+0.47%) |
Oct 26, 2007 | 20.77 | 20.90 | 20.71 | 20.88 | 57,108 | +0.29(+1.41%) |
Oct 25, 2007 | 20.62 | 20.68 | 20.42 | 20.59 | 89,909 | +0.00(+0.00%) |
Oct 24, 2007 | 20.57 | 20.62 | 20.27 | 20.59 | 153,753 | -0.04(-0.18%) |
Oct 23, 2007 | 20.58 | 20.63 | 20.49 | 20.63 | 80,244 | +0.14(+0.66%) |
Oct 22, 2007 | 20.28 | 20.52 | 20.26 | 20.49 | 294,328 | +0.09(+0.43%) |
Oct 19, 2007 | 20.80 | 20.83 | 20.40 | 20.40 | 111,581 | -0.51(-2.43%) |
Oct 18, 2007 | 20.90 | 20.96 | 20.85 | 20.91 | 133,838 | -0.07(-0.34%) |
Oct 17, 2007 | 21.14 | 21.14 | 20.79 | 20.98 | 125,052 | -0.01(-0.03%) |
Oct 16, 2007 | 21.06 | 21.08 | 20.95 | 20.99 | 34,850 | -0.16(-0.78%) |
Oct 15, 2007 | 21.67 | 21.67 | 21.05 | 21.15 | 164,882 | -0.18(-0.86%) |
Oct 12, 2007 | 21.24 | 21.35 | 21.24 | 21.34 | 48,029 | +0.07(+0.32%) |
Oct 11, 2007 | 21.48 | 21.53 | 21.20 | 21.27 | 227,262 | -0.08(-0.35%) |
Oct 10, 2007 | 21.37 | 21.39 | 21.28 | 21.34 | 104,845 | -0.07(-0.32%) |
Oct 09, 2007 | 21.28 | 21.41 | 21.25 | 21.41 | 188,604 | +0.16(+0.77%) |
Oct 08, 2007 | 21.29 | 21.31 | 21.22 | 21.25 | 18,743 | -0.10(-0.48%) |
Oct 05, 2007 | 21.30 | 21.41 | 21.27 | 21.35 | 125,931 | +0.18(+0.85%) |
Oct 04, 2007 | 21.20 | 21.20 | 21.17 | 21.17 | 59,451 | +0.04(+0.18%) |
Oct 03, 2007 | 21.14 | 21.21 | 21.09 | 21.13 | 67,065 | -0.07(-0.34%) |
Oct 02, 2007 | 21.23 | 21.23 | 21.11 | 21.20 | 498,454 | +0.00(+0.00%) |
Oct 01, 2007 | 20.93 | 21.23 | 20.93 | 21.20 | 139,696 | +0.31(+1.50%) |
Sep 28, 2007 | 20.99 | 21.00 | 20.86 | 20.89 | 65,601 | -0.11(-0.54%) |
Sep 27, 2007 | 20.97 | 21.01 | 20.90 | 21.00 | 172,789 | +0.11(+0.52%) |
Sep 26, 2007 | 20.90 | 20.97 | 20.85 | 20.89 | 363,444 | +0.08(+0.36%) |
Sep 25, 2007 | 20.73 | 20.85 | 20.72 | 20.82 | 104,552 | -0.03(-0.16%) |
Sep 24, 2007 | 20.97 | 21.00 | 20.84 | 20.85 | 97,816 | -0.25(-1.20%) |
Sep 21, 2007 | 21.18 | 21.18 | 21.10 | 21.11 | 45,101 | +0.04(+0.20%) |
Sep 20, 2007 | 21.15 | 21.16 | 21.02 | 21.06 | 61,794 | -0.11(-0.50%) |
Sep 19, 2007 | 21.19 | 21.32 | 21.13 | 21.17 | 105,431 | +0.16(+0.75%) |
Sep 18, 2007 | 20.51 | 21.04 | 20.49 | 21.01 | 59,158 | +0.56(+2.76%) |
Sep 17, 2007 | 20.44 | 20.49 | 20.42 | 20.45 | 16,107 | -0.09(-0.43%) |
Sep 14, 2007 | 20.37 | 20.55 | 20.37 | 20.54 | 97,816 | +0.02(+0.10%) |
Sep 13, 2007 | 20.48 | 20.56 | 20.43 | 20.52 | 41,293 | +0.14(+0.67%) |
Sep 12, 2007 | 20.28 | 20.40 | 20.23 | 20.38 | 27,822 | +0.08(+0.37%) |
Sep 11, 2007 | 20.09 | 20.32 | 20.09 | 20.31 | 120,952 | +0.28(+1.40%) |
Sep 10, 2007 | 20.16 | 20.16 | 19.87 | 20.03 | 36,022 | -0.04(-0.21%) |
Sep 07, 2007 | 20.15 | 20.18 | 20.01 | 20.07 | 69,408 | -0.33(-1.62%) |
Sep 06, 2007 | 20.34 | 20.44 | 20.25 | 20.40 | 57,401 | +0.10(+0.49%) |
Sep 05, 2007 | 20.36 | 20.40 | 20.23 | 20.30 | 99,573 | -0.24(-1.18%) |
Sep 04, 2007 | 20.33 | 20.61 | 20.33 | 20.54 | 78,780 | +0.18(+0.91%) |
Aug 31, 2007 | 20.40 | 20.48 | 20.31 | 20.36 | 18,450 | +0.18(+0.90%) |
Aug 30, 2007 | 20.12 | 20.31 | 20.09 | 20.18 | 244,834 | -0.11(-0.54%) |
Aug 29, 2007 | 20.00 | 20.29 | 19.93 | 20.29 | 39,243 | +0.42(+2.11%) |
Aug 28, 2007 | 20.26 | 20.26 | 19.87 | 19.87 | 32,215 | -0.48(-2.35%) |
Aug 27, 2007 | 20.50 | 20.50 | 20.34 | 20.34 | 79,073 | -0.19(-0.93%) |
Aug 24, 2007 | 20.30 | 20.54 | 20.30 | 20.54 | 73,801 | +0.22(+1.06%) |
Aug 23, 2007 | 20.50 | 20.50 | 20.22 | 20.32 | 61,794 | -0.01(-0.07%) |
Aug 22, 2007 | 20.29 | 20.35 | 20.17 | 20.33 | 52,129 | +0.17(+0.86%) |
Aug 21, 2007 | 20.08 | 20.26 | 20.07 | 20.16 | 38,072 | +0.03(+0.17%) |
Aug 20, 2007 | 20.20 | 20.20 | 19.94 | 20.13 | 90,787 | -0.04(-0.19%) |
Aug 17, 2007 | 20.25 | 20.26 | 19.87 | 20.16 | 66,480 | +0.47(+2.39%) |
Aug 16, 2007 | 19.20 | 19.73 | 19.03 | 19.69 | 319,221 | +0.25(+1.30%) |
Aug 15, 2007 | 19.62 | 19.88 | 19.39 | 19.44 | 279,977 | -0.28(-1.40%) |
Aug 14, 2007 | 20.11 | 20.11 | 19.71 | 19.72 | 69,701 | -0.42(-2.08%) |
Aug 13, 2007 | 20.22 | 20.23 | 20.06 | 20.13 | 135,010 | +0.07(+0.33%) |
Aug 10, 2007 | 19.90 | 20.15 | 19.78 | 20.07 | 273,534 | -0.03(-0.17%) |
Aug 09, 2007 | 20.35 | 20.52 | 20.10 | 20.10 | 202,954 | -0.57(-2.74%) |
Aug 08, 2007 | 20.58 | 20.82 | 20.48 | 20.67 | 3,316,098 | +0.23(+1.14%) |
Aug 07, 2007 | 20.14 | 20.57 | 20.14 | 20.44 | 157,853 | +0.18(+0.87%) |
Aug 06, 2007 | 19.82 | 20.26 | 19.65 | 20.26 | 155,803 | +0.39(+1.99%) |
Aug 03, 2007 | 19.99 | 20.25 | 19.85 | 19.86 | 41,879 | -0.39(-1.92%) |
Aug 02, 2007 | 20.15 | 20.29 | 20.08 | 20.25 | 113,924 | +0.05(+0.27%) |
Aug 01, 2007 | 20.05 | 20.20 | 19.78 | 20.20 | 171,911 | +0.24(+1.21%) |
Jul 31, 2007 | 20.39 | 20.43 | 19.95 | 19.95 | 235,755 | -0.24(-1.18%) |
Jul 30, 2007 | 20.04 | 20.24 | 19.94 | 20.19 | 158,732 | +0.29(+1.48%) |
Jul 27, 2007 | 20.36 | 20.40 | 19.90 | 19.90 | 168,396 | -0.41(-2.02%) |
Jul 26, 2007 | 20.58 | 20.64 | 20.17 | 20.31 | 143,796 | -0.50(-2.40%) |
Jul 25, 2007 | 20.84 | 20.87 | 20.62 | 20.81 | 53,008 | +0.12(+0.59%) |
Jul 24, 2007 | 20.99 | 21.03 | 20.65 | 20.69 | 88,152 | -0.43(-2.05%) |
Jul 23, 2007 | 21.16 | 21.19 | 21.12 | 21.12 | 38,072 | +0.15(+0.73%) |
Jul 20, 2007 | 21.23 | 21.24 | 20.96 | 20.97 | 69,408 | -0.29(-1.37%) |
Jul 19, 2007 | 21.32 | 21.33 | 21.21 | 21.26 | 22,257 | +0.06(+0.29%) |
Jul 18, 2007 | 21.18 | 21.20 | 21.05 | 21.19 | 125,931 | -0.09(-0.43%) |
Jul 17, 2007 | 21.31 | 21.36 | 21.28 | 21.29 | 35,143 | -0.01(-0.03%) |
Jul 16, 2007 | 21.32 | 21.39 | 21.28 | 21.29 | 217,305 | -0.01(-0.06%) |
Jul 13, 2007 | 21.22 | 21.36 | 21.21 | 21.31 | 165,468 | +0.06(+0.29%) |
Jul 12, 2007 | 20.88 | 21.25 | 20.88 | 21.25 | 67,358 | +0.43(+2.08%) |
Jul 11, 2007 | 20.67 | 20.81 | 20.67 | 20.81 | 45,393 | +0.16(+0.79%) |
Jul 10, 2007 | 20.85 | 20.90 | 20.65 | 20.65 | 52,129 | -0.34(-1.64%) |
Jul 09, 2007 | 20.98 | 21.01 | 20.95 | 20.99 | 38,072 | +0.00(+0.01%) |
Jul 06, 2007 | 20.92 | 20.99 | 20.87 | 20.99 | 31,043 | +0.06(+0.30%) |
Jul 05, 2007 | 20.93 | 20.97 | 20.85 | 20.93 | 96,352 | -0.04(-0.18%) |
Jul 03, 2007 | 20.90 | 20.98 | 20.90 | 20.97 | 53,301 | +0.10(+0.46%) |
Jul 02, 2007 | 20.75 | 20.87 | 20.75 | 20.87 | 198,561 | +0.24(+1.14%) |
Jun 29, 2007 | 20.74 | 20.83 | 20.50 | 20.63 | 114,802 | -0.04(-0.20%) |
Jun 28, 2007 | 20.68 | 20.76 | 20.64 | 20.68 | 72,630 | +0.02(+0.08%) |
Jun 27, 2007 | 20.34 | 20.66 | 20.35 | 20.66 | 48,029 | +0.21(+1.02%) |
Jun 26, 2007 | 20.60 | 20.66 | 20.45 | 20.45 | 106,602 | -0.05(-0.25%) |
Jun 25, 2007 | 20.66 | 20.75 | 20.46 | 20.50 | 253,034 | -0.24(-1.15%) |
Jun 22, 2007 | 20.91 | 20.92 | 20.68 | 20.74 | 73,215 | -0.27(-1.27%) |
Jun 21, 2007 | 20.91 | 21.02 | 20.81 | 21.01 | 19,329 | +0.12(+0.57%) |
Jun 20, 2007 | 21.28 | 21.28 | 20.89 | 20.89 | 48,908 | -0.31(-1.47%) |
Jun 19, 2007 | 21.13 | 21.23 | 21.10 | 21.20 | 41,586 | +0.06(+0.27%) |
Jun 18, 2007 | 21.20 | 21.20 | 21.14 | 21.14 | 99,573 | -0.05(-0.23%) |
Jun 15, 2007 | 21.22 | 21.27 | 21.17 | 21.19 | 59,451 | +0.14(+0.67%) |
Jun 14, 2007 | 21.02 | 21.11 | 21.02 | 21.05 | 63,844 | +0.10(+0.47%) |
Jun 13, 2007 | 20.77 | 20.95 | 20.74 | 20.95 | 69,994 | +0.27(+1.32%) |
Jun 12, 2007 | 20.82 | 20.87 | 20.68 | 20.68 | 79,659 | -0.21(-1.00%) |
Jun 11, 2007 | 20.86 | 20.97 | 20.83 | 20.88 | 18,157 | +0.03(+0.13%) |
Jun 08, 2007 | 20.60 | 20.86 | 20.61 | 20.86 | 30,164 | +0.26(+1.26%) |
Jun 07, 2007 | 20.93 | 20.98 | 20.60 | 20.60 | 343,529 | -0.39(-1.84%) |
Jun 06, 2007 | 21.08 | 21.08 | 20.96 | 20.98 | 84,051 | -0.21(-0.98%) |
Jun 05, 2007 | 21.27 | 21.28 | 21.12 | 21.19 | 229,898 | -0.14(-0.67%) |
Jun 04, 2007 | 21.31 | 21.34 | 21.27 | 21.33 | 44,222 | +0.00(+0.02%) |
Jun 01, 2007 | 21.34 | 21.35 | 21.26 | 21.33 | 91,959 | +0.09(+0.42%) |
May 31, 2007 | 21.31 | 21.32 | 21.23 | 21.24 | 72,630 | -0.01(-0.05%) |
May 30, 2007 | 21.06 | 21.25 | 21.03 | 21.25 | 43,636 | +0.12(+0.58%) |
May 29, 2007 | 21.14 | 21.16 | 21.05 | 21.13 | 45,979 | +0.04(+0.19%) |
May 25, 2007 | 21.06 | 21.11 | 21.01 | 21.09 | 98,695 | +0.11(+0.50%) |
May 24, 2007 | 21.20 | 21.25 | 20.96 | 20.98 | 159,025 | -0.20(-0.97%) |
May 23, 2007 | 21.26 | 21.31 | 21.18 | 21.19 | 219,647 | -0.02(-0.10%) |
May 22, 2007 | 21.25 | 21.30 | 21.21 | 21.21 | 250,398 | -0.01(-0.05%) |
May 21, 2007 | 21.25 | 21.29 | 21.21 | 21.22 | 296,085 | -0.00(-0.02%) |
May 18, 2007 | 21.18 | 21.53 | 21.16 | 21.22 | 480,882 | +0.12(+0.57%) |
May 17, 2007 | 21.09 | 21.14 | 21.05 | 21.10 | 128,860 | -0.02(-0.08%) |
May 16, 2007 | 21.04 | 21.12 | 20.99 | 21.12 | 21,086 | +0.16(+0.78%) |
May 15, 2007 | 20.99 | 21.10 | 20.94 | 20.96 | 74,973 | +0.02(+0.09%) |
May 14, 2007 | 20.99 | 21.00 | 20.88 | 20.94 | 40,708 | -0.03(-0.14%) |
May 11, 2007 | 20.84 | 20.97 | 20.84 | 20.97 | 61,794 | +0.18(+0.85%) |
May 10, 2007 | 20.99 | 20.99 | 20.79 | 20.79 | 153,167 | -0.27(-1.26%) |
May 09, 2007 | 20.96 | 21.07 | 20.94 | 21.05 | 65,894 | +0.10(+0.46%) |
May 08, 2007 | 20.91 | 20.97 | 20.89 | 20.96 | 101,623 | -0.04(-0.17%) |
May 07, 2007 | 20.98 | 21.01 | 20.97 | 20.99 | 130,910 | +0.10(+0.47%) |
May 04, 2007 | 20.94 | 20.97 | 20.89 | 20.90 | 91,373 | +0.04(+0.18%) |
May 03, 2007 | 20.80 | 20.88 | 20.80 | 20.86 | 82,001 | +0.10(+0.48%) |
May 02, 2007 | 20.70 | 20.80 | 20.69 | 20.76 | 110,116 | +0.11(+0.55%) |