Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.81 | 17.97 | 17.59 | 17.63 | 1,223,044 | -0.09(-0.51%) |
Apr 29, 2008 | 18.57 | 18.61 | 17.62 | 17.72 | 1,472,881 | -0.64(-3.50%) |
Apr 28, 2008 | 18.78 | 18.88 | 18.18 | 18.36 | 863,578 | -0.52(-2.73%) |
Apr 25, 2008 | 18.76 | 19.11 | 18.17 | 18.88 | 1,461,983 | +0.27(+1.46%) |
Apr 24, 2008 | 17.96 | 18.88 | 17.70 | 18.61 | 1,557,373 | +0.71(+3.94%) |
Apr 23, 2008 | 17.69 | 18.16 | 17.54 | 17.90 | 1,013,233 | +0.17(+0.97%) |
Apr 22, 2008 | 18.20 | 18.31 | 17.62 | 17.73 | 1,761,910 | -0.58(-3.16%) |
Apr 21, 2008 | 17.51 | 18.35 | 17.40 | 18.31 | 1,958,683 | +0.96(+5.52%) |
Apr 18, 2008 | 16.89 | 17.87 | 16.89 | 17.35 | 1,956,842 | -0.21(-1.18%) |
Apr 17, 2008 | 17.19 | 17.68 | 16.76 | 17.56 | 2,237,774 | -0.07(-0.41%) |
Apr 16, 2008 | 17.48 | 18.46 | 17.31 | 17.63 | 1,201,286 | +0.18(+1.04%) |
Apr 15, 2008 | 17.31 | 17.50 | 17.19 | 17.45 | 677,457 | +0.22(+1.26%) |
Apr 14, 2008 | 17.27 | 17.36 | 16.99 | 17.23 | 866,343 | +0.00(+0.00%) |
Apr 11, 2008 | 17.90 | 18.00 | 17.08 | 17.23 | 797,600 | -0.54(-3.05%) |
Apr 10, 2008 | 17.63 | 17.91 | 17.25 | 17.78 | 1,008,802 | +0.11(+0.61%) |
Apr 09, 2008 | 17.40 | 17.94 | 17.26 | 17.67 | 1,028,551 | +0.19(+1.09%) |
Apr 08, 2008 | 17.62 | 17.63 | 17.24 | 17.48 | 1,053,480 | -0.02(-0.10%) |
Apr 07, 2008 | 17.46 | 17.63 | 17.24 | 17.50 | 748,239 | +0.05(+0.31%) |
Apr 04, 2008 | 18.07 | 18.20 | 17.22 | 17.44 | 1,245,137 | -0.64(-3.55%) |
Apr 03, 2008 | 17.69 | 18.24 | 17.50 | 18.08 | 1,056,792 | +0.52(+2.93%) |
Apr 02, 2008 | 17.57 | 17.70 | 17.23 | 17.57 | 2,192,001 | +0.21(+1.20%) |
Apr 01, 2008 | 17.17 | 17.41 | 16.89 | 17.36 | 1,772,159 | +0.29(+1.69%) |
Mar 31, 2008 | 17.69 | 17.69 | 16.24 | 17.07 | 2,482,670 | +0.41(+2.44%) |
Mar 28, 2008 | 17.95 | 17.95 | 16.62 | 16.66 | 1,691,761 | -0.58(-3.36%) |
Mar 27, 2008 | 18.40 | 18.40 | 17.22 | 17.24 | 1,971,855 | -1.18(-6.43%) |
Mar 26, 2008 | 18.38 | 18.54 | 17.64 | 18.43 | 1,394,118 | -0.11(-0.59%) |
Mar 25, 2008 | 18.34 | 18.57 | 17.91 | 18.54 | 1,233,576 | +0.14(+0.79%) |
Mar 24, 2008 | 17.78 | 18.55 | 17.54 | 18.39 | 1,468,027 | +0.78(+4.41%) |
Mar 21, 2008 | 17.25 | 17.74 | 17.06 | 17.61 | 1,912,684 | +0.00(+0.00%) |
Mar 20, 2008 | 17.25 | 17.74 | 17.06 | 17.61 | 1,912,684 | +0.36(+2.10%) |
Mar 19, 2008 | 17.18 | 18.04 | 17.03 | 17.25 | 1,606,183 | +0.12(+0.69%) |
Mar 18, 2008 | 16.87 | 17.30 | 16.31 | 17.13 | 1,532,141 | +0.19(+1.12%) |
Mar 17, 2008 | 16.37 | 17.25 | 16.11 | 16.94 | 2,587,153 | +0.22(+1.30%) |
Mar 14, 2008 | 17.56 | 17.56 | 16.26 | 16.73 | 1,395,528 | -0.54(-3.14%) |
Mar 13, 2008 | 17.21 | 17.40 | 16.48 | 17.27 | 1,999,406 | -0.27(-1.55%) |
Mar 12, 2008 | 16.72 | 17.88 | 16.52 | 17.54 | 2,831,696 | +0.72(+4.30%) |
Mar 11, 2008 | 15.89 | 16.82 | 15.23 | 16.82 | 1,033,277 | +1.25(+8.01%) |
Mar 10, 2008 | 15.61 | 15.99 | 15.27 | 15.57 | 1,209,193 | -0.05(-0.35%) |
Mar 07, 2008 | 15.96 | 16.02 | 15.51 | 15.62 | 1,105,816 | -0.26(-1.65%) |
Mar 06, 2008 | 17.01 | 17.01 | 15.87 | 15.89 | 1,981,224 | -1.17(-6.84%) |
Mar 05, 2008 | 16.52 | 17.18 | 16.09 | 17.05 | 1,680,799 | +0.41(+2.44%) |
Mar 04, 2008 | 16.24 | 16.70 | 15.94 | 16.65 | 1,515,895 | +0.15(+0.93%) |
Mar 03, 2008 | 16.74 | 16.89 | 16.17 | 16.49 | 1,399,892 | -0.35(-2.09%) |
Feb 29, 2008 | 16.77 | 17.49 | 16.39 | 16.84 | 1,707,395 | +0.07(+0.43%) |
Feb 28, 2008 | 16.81 | 16.83 | 16.07 | 16.77 | 2,781,932 | -0.13(-0.75%) |
Feb 27, 2008 | 17.24 | 17.30 | 16.75 | 16.90 | 1,296,799 | -0.42(-2.40%) |
Feb 26, 2008 | 17.68 | 17.91 | 17.25 | 17.31 | 1,298,337 | -0.40(-2.25%) |
Feb 25, 2008 | 16.28 | 18.37 | 16.28 | 17.71 | 2,233,075 | +0.51(+2.94%) |
Feb 22, 2008 | 17.84 | 17.84 | 16.77 | 17.21 | 8,198,267 | -0.60(-3.35%) |
Feb 21, 2008 | 19.05 | 19.05 | 17.56 | 17.80 | 7,093,073 | -1.25(-6.55%) |
Feb 20, 2008 | 17.86 | 19.08 | 17.54 | 19.05 | 7,625,021 | +1.15(+6.41%) |
Feb 19, 2008 | 16.51 | 17.90 | 16.51 | 17.90 | 5,927,531 | +1.00(+5.94%) |
Feb 18, 2008 | 16.93 | 17.06 | 16.82 | 16.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.93 | 17.06 | 16.82 | 16.90 | 2,794,446 | -0.14(-0.80%) |
Feb 14, 2008 | 17.17 | 17.17 | 16.23 | 17.03 | 2,327,597 | +0.78(+4.78%) |
Feb 13, 2008 | 16.37 | 16.41 | 16.08 | 16.26 | 1,649,681 | +0.22(+1.35%) |
Feb 12, 2008 | 15.40 | 16.41 | 15.40 | 16.04 | 2,234,706 | +0.52(+3.38%) |
Feb 11, 2008 | 15.36 | 15.52 | 15.20 | 15.52 | 1,765,834 | +0.34(+2.26%) |
Feb 08, 2008 | 15.02 | 15.21 | 14.51 | 15.17 | 2,367,423 | -0.03(-0.18%) |
Feb 07, 2008 | 15.01 | 15.30 | 14.88 | 15.20 | 2,156,622 | +0.20(+1.33%) |
Feb 06, 2008 | 15.21 | 15.30 | 14.92 | 15.00 | 1,915,915 | -0.14(-0.90%) |
Feb 05, 2008 | 15.16 | 15.45 | 14.98 | 15.14 | 3,727,928 | -0.25(-1.64%) |
Feb 04, 2008 | 15.65 | 15.65 | 14.90 | 15.39 | 3,043,425 | -0.26(-1.68%) |
Feb 01, 2008 | 15.19 | 15.77 | 15.06 | 15.65 | 5,003,558 | +0.52(+3.41%) |
Jan 31, 2008 | 14.47 | 15.27 | 14.04 | 15.14 | 8,136,003 | +0.08(+0.54%) |
Jan 30, 2008 | 14.72 | 15.33 | 14.43 | 15.05 | 5,889,105 | +0.53(+3.67%) |
Jan 29, 2008 | 14.46 | 14.67 | 13.65 | 14.52 | 3,522,544 | -0.11(-0.74%) |
Jan 28, 2008 | 13.36 | 14.74 | 13.29 | 14.63 | 6,708,524 | +1.37(+10.37%) |
Jan 25, 2008 | 13.54 | 13.66 | 13.14 | 13.25 | 3,078,299 | -0.14(-1.08%) |
Jan 24, 2008 | 13.48 | 13.63 | 13.35 | 13.40 | 3,101,256 | -0.11(-0.80%) |
Jan 23, 2008 | 12.78 | 14.10 | 12.67 | 13.51 | 3,888,516 | +0.42(+3.18%) |
Jan 22, 2008 | 13.06 | 13.23 | 12.81 | 13.09 | 4,839,241 | -0.37(-2.75%) |
Jan 21, 2008 | 13.73 | 13.87 | 13.27 | 13.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.73 | 13.87 | 13.27 | 13.46 | 2,603,721 | -0.14(-1.00%) |
Jan 17, 2008 | 13.97 | 14.23 | 13.54 | 13.60 | 6,770,219 | -0.39(-2.78%) |
Jan 16, 2008 | 13.49 | 14.32 | 13.49 | 13.99 | 4,025,014 | +0.46(+3.41%) |
Jan 15, 2008 | 14.13 | 14.13 | 13.52 | 13.53 | 3,425,719 | -0.74(-5.20%) |
Jan 14, 2008 | 14.63 | 14.63 | 14.13 | 14.27 | 1,721,654 | -0.20(-1.37%) |
Jan 11, 2008 | 14.60 | 14.74 | 14.33 | 14.47 | 2,371,732 | -0.14(-0.93%) |
Jan 10, 2008 | 13.94 | 14.80 | 13.79 | 14.60 | 2,221,531 | +0.47(+3.33%) |
Jan 09, 2008 | 14.55 | 14.62 | 13.67 | 14.13 | 3,645,630 | -0.42(-2.92%) |
Jan 08, 2008 | 15.23 | 15.35 | 14.53 | 14.56 | 2,658,848 | -0.61(-4.05%) |
Jan 07, 2008 | 15.46 | 15.73 | 15.04 | 15.17 | 4,299,180 | -0.19(-1.24%) |
Jan 04, 2008 | 15.91 | 16.04 | 15.23 | 15.36 | 3,058,572 | -0.61(-3.85%) |
Jan 03, 2008 | 15.96 | 16.10 | 15.71 | 15.98 | 3,307,058 | +0.20(+1.26%) |
Jan 02, 2008 | 15.81 | 16.05 | 15.47 | 15.78 | 3,761,650 | -0.07(-0.46%) |
Jan 01, 2008 | 15.58 | 16.02 | 15.58 | 15.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.58 | 16.02 | 15.58 | 15.85 | 2,256,023 | +0.18(+1.15%) |
Dec 28, 2007 | 15.59 | 15.90 | 15.53 | 15.67 | 1,547,396 | +0.01(+0.06%) |
Dec 27, 2007 | 15.82 | 15.83 | 15.46 | 15.66 | 1,314,747 | -0.19(-1.20%) |
Dec 26, 2007 | 15.61 | 15.85 | 15.61 | 15.85 | 1,247,924 | +0.05(+0.29%) |
Dec 24, 2007 | 15.83 | 16.04 | 15.71 | 15.80 | 598,848 | -0.15(-0.96%) |
Dec 21, 2007 | 15.81 | 16.14 | 15.65 | 15.96 | 5,007,364 | +0.31(+1.96%) |
Dec 20, 2007 | 15.52 | 15.68 | 15.13 | 15.65 | 2,657,781 | +0.27(+1.76%) |
Dec 19, 2007 | 15.30 | 15.41 | 15.00 | 15.38 | 1,559,695 | +0.15(+1.01%) |
Dec 18, 2007 | 14.92 | 15.55 | 14.92 | 15.23 | 2,252,168 | +0.24(+1.57%) |
Dec 17, 2007 | 15.20 | 15.29 | 14.92 | 14.99 | 1,489,927 | +0.05(+0.30%) |
Dec 14, 2007 | 15.15 | 15.27 | 14.92 | 14.95 | 1,473,871 | -0.41(-2.65%) |
Dec 13, 2007 | 15.13 | 15.46 | 15.05 | 15.35 | 1,699,609 | +0.09(+0.59%) |
Dec 12, 2007 | 15.33 | 15.68 | 15.09 | 15.26 | 1,991,592 | +0.24(+1.63%) |
Dec 11, 2007 | 15.40 | 15.41 | 14.92 | 15.02 | 1,275,674 | -0.28(-1.83%) |
Dec 10, 2007 | 15.18 | 15.33 | 15.01 | 15.30 | 1,481,919 | +0.12(+0.77%) |
Dec 07, 2007 | 15.48 | 15.58 | 15.10 | 15.18 | 1,129,649 | -0.24(-1.53%) |
Dec 06, 2007 | 15.11 | 15.52 | 15.11 | 15.42 | 1,349,962 | +0.30(+1.97%) |
Dec 05, 2007 | 15.66 | 15.71 | 14.87 | 15.12 | 2,381,129 | -0.21(-1.36%) |
Dec 04, 2007 | 14.82 | 15.71 | 14.82 | 15.33 | 2,670,882 | +0.45(+3.04%) |
Dec 03, 2007 | 14.99 | 14.99 | 14.70 | 14.87 | 2,101,751 | -0.05(-0.30%) |
Nov 30, 2007 | 15.33 | 15.48 | 14.85 | 14.92 | 5,455,505 | -0.26(-1.73%) |
Nov 29, 2007 | 14.92 | 15.23 | 14.90 | 15.18 | 2,706,116 | +0.07(+0.48%) |
Nov 28, 2007 | 14.83 | 15.21 | 14.48 | 15.11 | 7,486,022 | -0.11(-0.71%) |
Nov 27, 2007 | 15.42 | 15.53 | 15.14 | 15.22 | 1,729,468 | -0.32(-2.04%) |
Nov 26, 2007 | 15.64 | 15.80 | 15.46 | 15.53 | 2,664,240 | -0.07(-0.46%) |
Nov 23, 2007 | 15.61 | 15.72 | 15.32 | 15.61 | 725,299 | +0.11(+0.70%) |
Nov 21, 2007 | 15.89 | 16.05 | 15.14 | 15.50 | 3,039,316 | -0.55(-3.44%) |
Nov 20, 2007 | 16.22 | 16.38 | 15.80 | 16.05 | 3,778,462 | -0.21(-1.28%) |
Nov 19, 2007 | 16.95 | 17.04 | 16.14 | 16.26 | 1,553,831 | -0.75(-4.41%) |
Nov 16, 2007 | 17.22 | 17.28 | 16.80 | 17.01 | 905,158 | -0.04(-0.21%) |
Nov 15, 2007 | 17.19 | 18.19 | 16.94 | 17.04 | 1,856,990 | -0.18(-1.05%) |
Nov 14, 2007 | 17.49 | 17.49 | 17.15 | 17.22 | 1,935,241 | -0.12(-0.68%) |
Nov 13, 2007 | 16.85 | 17.34 | 16.74 | 17.34 | 1,412,374 | +0.63(+3.79%) |
Nov 12, 2007 | 17.18 | 17.18 | 16.66 | 16.71 | 1,368,372 | -0.05(-0.32%) |
Nov 09, 2007 | 16.52 | 17.10 | 16.27 | 16.76 | 2,541,832 | +0.21(+1.26%) |
Nov 08, 2007 | 16.37 | 16.64 | 16.21 | 16.55 | 1,699,080 | +0.27(+1.67%) |
Nov 07, 2007 | 16.33 | 16.49 | 16.27 | 16.28 | 1,557,483 | -0.24(-1.48%) |
Nov 06, 2007 | 16.88 | 17.02 | 16.27 | 16.53 | 2,100,976 | -0.33(-1.93%) |
Nov 05, 2007 | 17.11 | 17.24 | 16.74 | 16.85 | 866,282 | -0.21(-1.22%) |
Nov 02, 2007 | 17.16 | 17.22 | 16.90 | 17.06 | 1,313,497 | -0.09(-0.53%) |
Nov 01, 2007 | 17.63 | 17.74 | 17.08 | 17.15 | 1,683,126 | -0.53(-3.02%) |
Oct 31, 2007 | 17.94 | 17.96 | 17.33 | 17.69 | 3,084,551 | -0.27(-1.51%) |
Oct 30, 2007 | 18.67 | 18.75 | 17.92 | 17.96 | 1,710,665 | -0.58(-3.12%) |
Oct 29, 2007 | 18.49 | 18.68 | 18.45 | 18.54 | 1,586,018 | +0.16(+0.89%) |
Oct 26, 2007 | 18.90 | 18.93 | 18.25 | 18.37 | 2,250,951 | -0.30(-1.60%) |
Oct 25, 2007 | 18.37 | 18.78 | 18.30 | 18.67 | 2,703,973 | +0.26(+1.42%) |
Oct 24, 2007 | 18.17 | 18.57 | 18.00 | 18.41 | 4,570,476 | +0.13(+0.69%) |
Oct 23, 2007 | 17.27 | 18.30 | 17.18 | 18.28 | 6,654,199 | +1.64(+9.83%) |
Oct 22, 2007 | 16.36 | 16.68 | 16.32 | 16.65 | 2,080,847 | +0.21(+1.26%) |
Oct 19, 2007 | 16.74 | 16.74 | 16.38 | 16.44 | 2,426,807 | -0.30(-1.78%) |
Oct 18, 2007 | 16.70 | 16.84 | 16.35 | 16.74 | 2,765,135 | +0.03(+0.16%) |
Oct 17, 2007 | 16.59 | 16.77 | 16.50 | 16.71 | 7,145,820 | -0.39(-2.27%) |
Oct 16, 2007 | 17.50 | 17.66 | 16.90 | 17.10 | 1,630,369 | -0.38(-2.17%) |
Oct 15, 2007 | 17.74 | 17.83 | 17.31 | 17.48 | 1,339,488 | -0.35(-1.98%) |
Oct 12, 2007 | 17.95 | 18.08 | 17.63 | 17.83 | 1,288,501 | -0.14(-0.75%) |
Oct 11, 2007 | 18.38 | 18.55 | 17.93 | 17.97 | 754,409 | -0.28(-1.54%) |
Oct 10, 2007 | 18.04 | 18.44 | 17.99 | 18.25 | 1,405,628 | +0.26(+1.46%) |
Oct 09, 2007 | 18.06 | 18.23 | 17.90 | 17.98 | 1,154,010 | +0.00(+0.00%) |
Oct 08, 2007 | 18.08 | 18.11 | 17.95 | 17.98 | 1,024,987 | -0.10(-0.55%) |
Oct 05, 2007 | 18.04 | 18.17 | 17.94 | 18.08 | 1,421,444 | +0.04(+0.20%) |
Oct 04, 2007 | 17.98 | 18.15 | 17.85 | 18.05 | 1,430,071 | +0.13(+0.71%) |
Oct 03, 2007 | 18.34 | 18.39 | 17.68 | 17.92 | 1,836,640 | -0.50(-2.70%) |
Oct 02, 2007 | 18.42 | 18.51 | 18.26 | 18.42 | 1,730,242 | +0.07(+0.39%) |
Oct 01, 2007 | 18.53 | 18.54 | 17.90 | 18.35 | 3,008,015 | +0.48(+2.68%) |
Sep 28, 2007 | 17.54 | 18.03 | 17.40 | 17.87 | 2,602,220 | +0.46(+2.65%) |
Sep 27, 2007 | 17.46 | 18.16 | 17.32 | 17.40 | 2,669,244 | +0.03(+0.16%) |
Sep 26, 2007 | 17.73 | 17.73 | 17.29 | 17.38 | 1,574,405 | -0.27(-1.54%) |
Sep 25, 2007 | 18.12 | 18.12 | 17.37 | 17.65 | 1,487,251 | -0.03(-0.15%) |
Sep 24, 2007 | 17.85 | 18.04 | 17.61 | 17.68 | 1,365,590 | -0.24(-1.31%) |
Sep 21, 2007 | 17.81 | 18.01 | 17.69 | 17.91 | 1,341,021 | +0.11(+0.61%) |
Sep 20, 2007 | 18.24 | 18.25 | 17.69 | 17.80 | 1,734,776 | -0.35(-1.94%) |
Sep 19, 2007 | 18.31 | 18.61 | 18.05 | 18.16 | 2,209,144 | +0.01(+0.05%) |
Sep 18, 2007 | 17.77 | 18.16 | 17.62 | 18.15 | 1,293,036 | +0.38(+2.14%) |
Sep 17, 2007 | 17.71 | 17.91 | 17.30 | 17.77 | 2,167,005 | -0.14(-0.76%) |
Sep 14, 2007 | 18.25 | 18.42 | 17.82 | 17.90 | 1,870,152 | -0.40(-2.17%) |
Sep 13, 2007 | 18.61 | 18.62 | 18.01 | 18.30 | 1,818,170 | -0.20(-1.08%) |
Sep 12, 2007 | 18.31 | 18.66 | 18.25 | 18.50 | 2,772,983 | +0.12(+0.64%) |
Sep 11, 2007 | 18.75 | 18.75 | 18.27 | 18.38 | 1,621,963 | -0.35(-1.88%) |
Sep 10, 2007 | 19.39 | 19.39 | 18.61 | 18.73 | 1,681,688 | -0.49(-2.54%) |
Sep 07, 2007 | 19.39 | 19.55 | 19.19 | 19.22 | 1,540,229 | -0.31(-1.57%) |
Sep 06, 2007 | 19.88 | 19.88 | 19.39 | 19.53 | 1,424,098 | -0.35(-1.77%) |
Sep 05, 2007 | 19.73 | 19.94 | 19.62 | 19.88 | 674,002 | +0.06(+0.32%) |
Sep 04, 2007 | 19.93 | 19.93 | 19.48 | 19.82 | 1,023,501 | -0.05(-0.27%) |
Aug 31, 2007 | 19.98 | 20.19 | 19.86 | 19.87 | 1,335,286 | +0.06(+0.32%) |
Aug 30, 2007 | 19.38 | 20.25 | 19.22 | 19.81 | 1,322,456 | +0.17(+0.87%) |
Aug 29, 2007 | 19.35 | 19.66 | 19.20 | 19.64 | 1,139,522 | +0.33(+1.73%) |
Aug 28, 2007 | 19.84 | 19.89 | 19.30 | 19.30 | 1,028,589 | -0.68(-3.39%) |
Aug 27, 2007 | 20.21 | 20.30 | 19.93 | 19.98 | 552,894 | -0.32(-1.56%) |
Aug 24, 2007 | 19.99 | 20.31 | 19.89 | 20.30 | 709,616 | +0.23(+1.13%) |
Aug 23, 2007 | 19.89 | 20.12 | 19.82 | 20.07 | 984,459 | +0.18(+0.91%) |
Aug 22, 2007 | 19.89 | 20.02 | 19.70 | 19.89 | 1,185,200 | +0.00(+0.00%) |
Aug 21, 2007 | 19.81 | 20.00 | 19.62 | 19.89 | 700,325 | +0.08(+0.41%) |
Aug 20, 2007 | 19.80 | 20.01 | 19.58 | 19.81 | 439,749 | -0.04(-0.18%) |
Aug 17, 2007 | 20.47 | 20.75 | 19.62 | 19.85 | 1,441,794 | -0.39(-1.92%) |
Aug 16, 2007 | 19.57 | 20.25 | 19.29 | 20.23 | 1,620,460 | +0.43(+2.19%) |
Aug 15, 2007 | 19.34 | 20.12 | 19.28 | 19.80 | 950,173 | +0.47(+2.43%) |
Aug 14, 2007 | 20.12 | 20.17 | 19.11 | 19.33 | 2,028,612 | -0.71(-3.52%) |
Aug 13, 2007 | 20.16 | 20.22 | 19.95 | 20.04 | 890,559 | -0.14(-0.67%) |
Aug 10, 2007 | 20.52 | 20.52 | 19.89 | 20.17 | 1,113,231 | -0.36(-1.76%) |
Aug 09, 2007 | 20.42 | 21.01 | 20.37 | 20.53 | 2,472,089 | -0.25(-1.22%) |
Aug 08, 2007 | 20.84 | 21.04 | 20.64 | 20.79 | 2,321,382 | +0.19(+0.92%) |
Aug 07, 2007 | 20.57 | 20.73 | 20.12 | 20.60 | 1,241,975 | -0.11(-0.52%) |
Aug 06, 2007 | 20.32 | 21.12 | 20.07 | 20.71 | 1,400,319 | +0.50(+2.46%) |
Aug 03, 2007 | 20.32 | 20.63 | 20.05 | 20.21 | 978,187 | -0.26(-1.28%) |
Aug 02, 2007 | 20.68 | 20.68 | 20.25 | 20.47 | 1,151,168 | -0.24(-1.18%) |
Aug 01, 2007 | 20.62 | 21.08 | 20.36 | 20.71 | 1,089,309 | +0.05(+0.22%) |
Jul 31, 2007 | 20.52 | 21.40 | 20.40 | 20.67 | 1,293,081 | +0.30(+1.46%) |
Jul 30, 2007 | 20.34 | 20.43 | 19.92 | 20.37 | 1,431,705 | -0.07(-0.35%) |
Jul 27, 2007 | 20.57 | 20.63 | 20.13 | 20.44 | 1,294,053 | -0.18(-0.88%) |
Jul 26, 2007 | 20.89 | 21.25 | 20.44 | 20.62 | 1,290,986 | -0.72(-3.39%) |
Jul 25, 2007 | 21.07 | 21.56 | 20.91 | 21.35 | 1,353,497 | +0.35(+1.68%) |
Jul 24, 2007 | 20.98 | 21.16 | 20.85 | 20.99 | 948,293 | -0.01(-0.04%) |
Jul 23, 2007 | 21.12 | 21.19 | 20.93 | 21.00 | 759,718 | +0.03(+0.13%) |
Jul 20, 2007 | 21.20 | 21.22 | 20.90 | 20.98 | 1,740,846 | -0.40(-1.86%) |
Jul 19, 2007 | 21.47 | 21.59 | 21.24 | 21.37 | 1,291,156 | -0.05(-0.21%) |
Jul 18, 2007 | 21.37 | 21.43 | 21.24 | 21.42 | 1,342,905 | +0.05(+0.25%) |
Jul 17, 2007 | 21.55 | 21.61 | 21.36 | 21.37 | 1,144,388 | -0.21(-0.96%) |
Jul 16, 2007 | 21.72 | 21.81 | 21.53 | 21.57 | 1,435,490 | -0.37(-1.69%) |
Jul 13, 2007 | 21.83 | 22.01 | 21.80 | 21.94 | 989,989 | -0.02(-0.08%) |
Jul 12, 2007 | 21.58 | 22.00 | 21.51 | 21.96 | 988,330 | +0.33(+1.50%) |
Jul 11, 2007 | 21.87 | 21.88 | 21.45 | 21.64 | 1,681,135 | -0.24(-1.07%) |
Jul 10, 2007 | 22.31 | 22.39 | 21.83 | 21.87 | 1,273,847 | -0.50(-2.22%) |
Jul 09, 2007 | 22.44 | 22.47 | 22.29 | 22.37 | 765,335 | -0.08(-0.36%) |
Jul 06, 2007 | 22.32 | 22.47 | 22.28 | 22.45 | 638,389 | +0.14(+0.65%) |
Jul 05, 2007 | 22.28 | 22.40 | 22.11 | 22.31 | 1,235,081 | -0.05(-0.20%) |
Jul 03, 2007 | 22.31 | 22.40 | 22.11 | 22.35 | 934,578 | +0.06(+0.28%) |
Jul 02, 2007 | 22.97 | 22.75 | 22.11 | 22.29 | 2,178,618 | -0.68(-2.95%) |
Jun 29, 2007 | 22.98 | 23.28 | 22.81 | 22.97 | 687,606 | -0.04(-0.16%) |
Jun 28, 2007 | 23.06 | 23.22 | 22.98 | 23.00 | 519,161 | -0.21(-0.90%) |
Jun 27, 2007 | 23.16 | 23.32 | 23.02 | 23.21 | 834,612 | +0.05(+0.20%) |
Jun 26, 2007 | 23.17 | 23.63 | 23.16 | 23.16 | 1,509,265 | -0.01(-0.04%) |
Jun 25, 2007 | 23.01 | 23.36 | 23.01 | 23.17 | 958,800 | +0.16(+0.71%) |
Jun 22, 2007 | 23.16 | 23.16 | 22.97 | 23.01 | 1,588,562 | -0.29(-1.24%) |
Jun 21, 2007 | 23.33 | 23.59 | 23.03 | 23.30 | 1,059,004 | +0.27(+1.18%) |
Jun 20, 2007 | 23.27 | 23.31 | 23.03 | 23.03 | 1,181,661 | -0.24(-1.01%) |
Jun 19, 2007 | 23.51 | 23.59 | 23.03 | 23.26 | 1,229,330 | -0.09(-0.39%) |
Jun 18, 2007 | 23.42 | 23.48 | 23.25 | 23.35 | 1,276,999 | -0.06(-0.27%) |
Jun 15, 2007 | 23.53 | 23.58 | 23.26 | 23.42 | 1,491,675 | +0.02(+0.08%) |
Jun 14, 2007 | 23.88 | 23.92 | 23.25 | 23.40 | 2,154,839 | -0.51(-2.12%) |
Jun 13, 2007 | 23.82 | 23.91 | 23.61 | 23.91 | 1,220,813 | +0.17(+0.72%) |
Jun 12, 2007 | 23.80 | 23.87 | 23.62 | 23.73 | 1,419,563 | -0.23(-0.98%) |
Jun 11, 2007 | 24.01 | 24.26 | 23.64 | 23.97 | 1,561,465 | -0.04(-0.15%) |
Jun 08, 2007 | 23.72 | 24.19 | 23.54 | 24.01 | 1,548,624 | +0.45(+1.92%) |
Jun 07, 2007 | 23.43 | 23.77 | 23.35 | 23.55 | 1,306,419 | +0.04(+0.15%) |
Jun 06, 2007 | 23.64 | 23.64 | 23.32 | 23.52 | 1,532,045 | -0.28(-1.18%) |
Jun 05, 2007 | 23.51 | 23.96 | 23.31 | 23.80 | 1,403,084 | +0.33(+1.39%) |
Jun 04, 2007 | 23.69 | 24.29 | 23.43 | 23.47 | 2,789,246 | -0.10(-0.42%) |
Jun 01, 2007 | 22.70 | 23.74 | 23.08 | 23.57 | 2,420,740 | +0.87(+3.82%) |
May 31, 2007 | 21.98 | 22.76 | 21.95 | 22.70 | 1,081,899 | +0.01(+0.04%) |
May 30, 2007 | 22.06 | 22.78 | 21.67 | 22.69 | 1,509,520 | -0.33(-1.45%) |
May 29, 2007 | 22.60 | 23.28 | 22.60 | 23.03 | 2,322,152 | +0.42(+1.88%) |
May 25, 2007 | 22.78 | 22.88 | 22.55 | 22.60 | 994,081 | -0.17(-0.75%) |
May 24, 2007 | 23.09 | 23.09 | 22.54 | 22.78 | 2,161,807 | +0.32(+1.41%) |
May 23, 2007 | 22.65 | 22.69 | 22.42 | 22.46 | 1,341,811 | -0.17(-0.76%) |
May 22, 2007 | 22.24 | 22.64 | 22.21 | 22.63 | 1,465,020 | +0.39(+1.75%) |
May 21, 2007 | 22.28 | 22.58 | 22.21 | 22.24 | 1,099,374 | +0.00(+0.00%) |
May 18, 2007 | 22.22 | 22.32 | 22.03 | 22.24 | 794,004 | +0.07(+0.33%) |
May 17, 2007 | 22.43 | 22.56 | 22.11 | 22.17 | 1,071,170 | -0.40(-1.76%) |
May 16, 2007 | 22.40 | 22.69 | 22.29 | 22.57 | 795,884 | +0.14(+0.65%) |
May 15, 2007 | 22.48 | 22.74 | 22.31 | 22.42 | 1,507,812 | -0.09(-0.40%) |
May 14, 2007 | 22.74 | 23.01 | 22.45 | 22.51 | 1,160,204 | -0.23(-0.99%) |
May 11, 2007 | 22.79 | 22.99 | 22.62 | 22.74 | 1,374,076 | -0.06(-0.28%) |
May 10, 2007 | 23.12 | 23.22 | 22.60 | 22.80 | 1,057,013 | -0.35(-1.52%) |
May 09, 2007 | 23.03 | 23.33 | 23.01 | 23.16 | 1,193,053 | +0.07(+0.31%) |
May 08, 2007 | 23.36 | 23.37 | 23.03 | 23.08 | 976,053 | -0.29(-1.24%) |
May 07, 2007 | 23.55 | 23.55 | 23.27 | 23.37 | 899,049 | -0.05(-0.23%) |
May 04, 2007 | 23.35 | 23.87 | 23.22 | 23.43 | 2,106,629 | +0.31(+1.33%) |
May 03, 2007 | 22.85 | 23.29 | 22.57 | 23.12 | 2,549,574 | +0.26(+1.15%) |
May 02, 2007 | 22.14 | 22.88 | 21.99 | 22.86 | 3,613,998 | +0.63(+2.85%) |