Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.75 | 20.07 | 18.96 | 19.00 | 1,043,646 | -0.81(-4.07%) |
Apr 29, 2008 | 19.84 | 20.53 | 19.79 | 19.81 | 881,540 | -0.12(-0.58%) |
Apr 28, 2008 | 19.78 | 20.20 | 19.31 | 19.93 | 519,547 | +0.08(+0.42%) |
Apr 25, 2008 | 20.36 | 20.36 | 19.01 | 19.84 | 1,007,045 | -0.52(-2.53%) |
Apr 24, 2008 | 18.00 | 20.50 | 17.99 | 20.36 | 1,463,438 | +2.00(+10.92%) |
Apr 23, 2008 | 18.16 | 18.48 | 18.01 | 18.35 | 642,927 | +0.17(+0.96%) |
Apr 22, 2008 | 19.05 | 19.07 | 18.03 | 18.18 | 995,268 | -1.00(-5.20%) |
Apr 21, 2008 | 18.95 | 19.34 | 18.89 | 19.18 | 414,100 | +0.05(+0.26%) |
Apr 18, 2008 | 19.32 | 19.94 | 19.12 | 19.13 | 1,048,461 | +0.52(+2.77%) |
Apr 17, 2008 | 18.66 | 18.70 | 18.30 | 18.61 | 277,959 | -0.13(-0.71%) |
Apr 16, 2008 | 17.85 | 18.84 | 17.39 | 18.75 | 633,590 | +1.08(+6.12%) |
Apr 15, 2008 | 17.95 | 18.11 | 17.50 | 17.66 | 705,551 | -0.20(-1.12%) |
Apr 14, 2008 | 17.81 | 18.19 | 17.71 | 17.86 | 377,129 | +0.02(+0.09%) |
Apr 11, 2008 | 17.71 | 18.19 | 17.69 | 17.85 | 645,029 | -0.49(-2.68%) |
Apr 10, 2008 | 17.95 | 18.56 | 17.93 | 18.34 | 318,809 | +0.42(+2.37%) |
Apr 09, 2008 | 18.30 | 18.33 | 17.76 | 17.91 | 477,216 | -0.33(-1.82%) |
Apr 08, 2008 | 18.30 | 18.34 | 18.05 | 18.25 | 354,767 | -0.23(-1.26%) |
Apr 07, 2008 | 18.90 | 19.04 | 18.44 | 18.48 | 442,861 | -0.33(-1.77%) |
Apr 04, 2008 | 19.07 | 19.07 | 18.61 | 18.81 | 584,012 | -0.28(-1.48%) |
Apr 03, 2008 | 18.68 | 19.21 | 18.64 | 19.10 | 522,080 | +0.18(+0.97%) |
Apr 02, 2008 | 18.44 | 19.00 | 18.44 | 18.91 | 734,669 | +0.46(+2.48%) |
Apr 01, 2008 | 18.19 | 18.78 | 18.10 | 18.45 | 1,089,169 | +0.66(+3.69%) |
Mar 31, 2008 | 17.72 | 17.92 | 17.62 | 17.80 | 1,012,414 | +0.14(+0.80%) |
Mar 28, 2008 | 17.54 | 17.94 | 17.54 | 17.66 | 621,149 | +0.11(+0.62%) |
Mar 27, 2008 | 18.21 | 18.30 | 17.53 | 17.55 | 398,789 | -0.60(-3.30%) |
Mar 26, 2008 | 18.25 | 18.30 | 17.88 | 18.15 | 437,310 | -0.22(-1.18%) |
Mar 25, 2008 | 18.19 | 18.50 | 17.96 | 18.36 | 678,223 | +0.20(+1.10%) |
Mar 24, 2008 | 17.34 | 18.30 | 17.26 | 18.16 | 512,386 | +0.92(+5.35%) |
Mar 21, 2008 | 16.44 | 17.34 | 16.44 | 17.24 | 1,257,527 | +0.00(+0.00%) |
Mar 20, 2008 | 16.44 | 17.34 | 16.44 | 17.24 | 1,257,527 | +0.80(+4.86%) |
Mar 19, 2008 | 17.11 | 17.29 | 16.44 | 16.44 | 541,157 | -0.51(-2.99%) |
Mar 18, 2008 | 16.95 | 17.23 | 16.66 | 16.95 | 699,025 | +0.36(+2.16%) |
Mar 17, 2008 | 16.51 | 16.93 | 16.47 | 16.59 | 484,757 | -0.33(-1.97%) |
Mar 14, 2008 | 17.71 | 17.71 | 16.75 | 16.92 | 514,249 | -0.67(-3.78%) |
Mar 13, 2008 | 16.92 | 17.78 | 16.79 | 17.59 | 532,093 | +0.55(+3.22%) |
Mar 12, 2008 | 17.12 | 17.61 | 17.02 | 17.04 | 434,705 | -0.04(-0.24%) |
Mar 11, 2008 | 16.86 | 17.23 | 16.56 | 17.08 | 499,100 | +0.69(+4.21%) |
Mar 10, 2008 | 16.73 | 16.76 | 16.33 | 16.39 | 439,132 | -0.33(-1.99%) |
Mar 07, 2008 | 16.63 | 16.89 | 16.31 | 16.72 | 506,872 | +0.21(+1.26%) |
Mar 06, 2008 | 16.63 | 16.97 | 16.48 | 16.52 | 661,845 | -0.24(-1.44%) |
Mar 05, 2008 | 16.79 | 17.10 | 16.67 | 16.76 | 373,894 | -0.07(-0.40%) |
Mar 04, 2008 | 16.21 | 16.98 | 16.16 | 16.82 | 859,976 | +0.47(+2.85%) |
Mar 03, 2008 | 16.75 | 16.77 | 16.18 | 16.36 | 669,371 | -0.35(-2.09%) |
Feb 29, 2008 | 16.72 | 16.97 | 16.66 | 16.71 | 531,345 | -0.26(-1.52%) |
Feb 28, 2008 | 17.32 | 17.43 | 16.93 | 16.97 | 494,013 | -0.47(-2.72%) |
Feb 27, 2008 | 16.94 | 17.62 | 16.94 | 17.44 | 396,776 | +0.30(+1.75%) |
Feb 26, 2008 | 16.82 | 17.40 | 16.82 | 17.14 | 565,445 | +0.17(+1.03%) |
Feb 25, 2008 | 16.35 | 17.02 | 16.23 | 16.97 | 402,598 | +0.56(+3.40%) |
Feb 22, 2008 | 16.53 | 16.58 | 16.04 | 16.41 | 503,094 | -0.07(-0.40%) |
Feb 21, 2008 | 17.18 | 17.44 | 16.41 | 16.48 | 511,854 | -0.62(-3.60%) |
Feb 20, 2008 | 16.59 | 17.22 | 16.59 | 17.09 | 379,636 | +0.40(+2.39%) |
Feb 19, 2008 | 16.92 | 17.12 | 16.57 | 16.69 | 416,399 | -0.07(-0.40%) |
Feb 18, 2008 | 16.58 | 16.88 | 16.38 | 16.76 | 522,375 | +0.00(+0.00%) |
Feb 15, 2008 | 16.58 | 16.88 | 16.38 | 16.76 | 522,375 | +0.05(+0.30%) |
Feb 14, 2008 | 16.92 | 17.08 | 16.70 | 16.71 | 670,356 | -0.14(-0.84%) |
Feb 13, 2008 | 16.71 | 16.97 | 16.59 | 16.85 | 910,590 | +0.34(+2.07%) |
Feb 12, 2008 | 16.44 | 16.77 | 16.23 | 16.51 | 887,113 | +0.12(+0.71%) |
Feb 11, 2008 | 16.30 | 16.58 | 16.10 | 16.39 | 539,056 | +0.10(+0.61%) |
Feb 08, 2008 | 16.33 | 16.48 | 16.11 | 16.29 | 671,041 | -0.21(-1.26%) |
Feb 07, 2008 | 16.01 | 17.72 | 15.52 | 16.50 | 3,487,741 | +1.62(+10.90%) |
Feb 06, 2008 | 15.65 | 15.79 | 14.78 | 14.88 | 776,939 | -0.49(-3.19%) |
Feb 05, 2008 | 15.67 | 15.98 | 15.36 | 15.37 | 428,749 | -0.66(-4.10%) |
Feb 04, 2008 | 16.32 | 16.33 | 15.79 | 16.03 | 501,417 | -0.30(-1.83%) |
Feb 01, 2008 | 15.63 | 16.38 | 15.49 | 16.33 | 594,141 | +0.86(+5.54%) |
Jan 31, 2008 | 15.30 | 16.07 | 15.30 | 15.47 | 930,738 | -0.06(-0.37%) |
Jan 30, 2008 | 15.56 | 16.03 | 15.39 | 15.53 | 524,149 | -0.17(-1.11%) |
Jan 29, 2008 | 15.79 | 15.80 | 15.28 | 15.70 | 567,004 | -0.04(-0.26%) |
Jan 28, 2008 | 15.04 | 15.76 | 14.74 | 15.74 | 587,239 | +0.70(+4.64%) |
Jan 25, 2008 | 14.89 | 15.30 | 14.65 | 15.04 | 724,917 | +0.40(+2.73%) |
Jan 24, 2008 | 14.40 | 15.20 | 14.10 | 14.65 | 998,100 | +0.29(+2.03%) |
Jan 23, 2008 | 13.27 | 14.35 | 13.22 | 14.35 | 654,342 | +0.37(+2.62%) |
Jan 22, 2008 | 13.78 | 14.56 | 13.68 | 13.99 | 593,729 | -0.04(-0.30%) |
Jan 21, 2008 | 14.45 | 14.69 | 13.99 | 14.03 | 694,937 | +0.00(+0.00%) |
Jan 18, 2008 | 14.45 | 14.69 | 13.99 | 14.03 | 694,937 | +0.04(+0.30%) |
Jan 17, 2008 | 14.35 | 14.59 | 13.97 | 13.99 | 456,311 | -0.33(-2.32%) |
Jan 16, 2008 | 13.70 | 14.74 | 13.70 | 14.32 | 542,876 | +0.60(+4.36%) |
Jan 15, 2008 | 13.86 | 13.99 | 13.56 | 13.72 | 378,733 | -0.36(-2.54%) |
Jan 14, 2008 | 13.74 | 14.18 | 13.61 | 14.08 | 430,547 | +0.46(+3.36%) |
Jan 11, 2008 | 14.04 | 14.06 | 13.56 | 13.62 | 452,060 | -0.58(-4.10%) |
Jan 10, 2008 | 13.83 | 14.49 | 13.72 | 14.20 | 517,818 | +0.16(+1.12%) |
Jan 09, 2008 | 13.81 | 14.14 | 13.50 | 14.05 | 645,935 | +0.23(+1.69%) |
Jan 08, 2008 | 14.29 | 14.55 | 13.78 | 13.81 | 478,782 | -0.37(-2.64%) |
Jan 07, 2008 | 14.12 | 14.41 | 13.98 | 14.19 | 491,061 | +0.16(+1.13%) |
Jan 04, 2008 | 14.81 | 14.91 | 13.94 | 14.03 | 891,615 | -0.95(-6.33%) |
Jan 03, 2008 | 15.66 | 15.68 | 14.97 | 14.98 | 602,551 | -0.52(-3.38%) |
Jan 02, 2008 | 15.92 | 16.24 | 15.13 | 15.50 | 564,611 | -0.42(-2.61%) |
Jan 01, 2008 | 16.09 | 16.34 | 15.81 | 15.92 | 300,264 | +0.00(+0.00%) |
Dec 31, 2007 | 16.09 | 16.34 | 15.81 | 15.92 | 300,264 | -0.22(-1.39%) |
Dec 28, 2007 | 16.27 | 16.57 | 16.13 | 16.14 | 309,495 | +0.09(+0.57%) |
Dec 27, 2007 | 16.34 | 16.70 | 16.03 | 16.05 | 381,799 | -0.37(-2.28%) |
Dec 26, 2007 | 16.16 | 16.58 | 16.15 | 16.43 | 367,519 | +0.12(+0.77%) |
Dec 24, 2007 | 15.91 | 16.40 | 15.86 | 16.30 | 183,996 | +0.48(+3.05%) |
Dec 21, 2007 | 15.50 | 15.96 | 15.49 | 15.82 | 888,714 | +0.59(+3.88%) |
Dec 20, 2007 | 15.14 | 15.46 | 15.02 | 15.23 | 427,295 | +0.26(+1.72%) |
Dec 19, 2007 | 15.03 | 15.19 | 14.95 | 14.97 | 361,578 | -0.11(-0.72%) |
Dec 18, 2007 | 15.03 | 15.47 | 14.79 | 15.08 | 730,428 | +0.29(+1.97%) |
Dec 17, 2007 | 15.17 | 15.40 | 14.79 | 14.79 | 571,870 | -0.47(-3.11%) |
Dec 14, 2007 | 15.13 | 15.63 | 15.11 | 15.26 | 322,235 | -0.02(-0.16%) |
Dec 13, 2007 | 15.33 | 15.60 | 15.22 | 15.29 | 542,512 | -0.25(-1.61%) |
Dec 12, 2007 | 15.40 | 15.90 | 15.37 | 15.54 | 398,763 | +0.32(+2.13%) |
Dec 11, 2007 | 15.54 | 15.83 | 15.21 | 15.21 | 472,983 | -0.26(-1.67%) |
Dec 10, 2007 | 15.35 | 15.63 | 15.31 | 15.47 | 558,399 | +0.16(+1.03%) |
Dec 07, 2007 | 15.38 | 15.46 | 15.15 | 15.31 | 339,835 | +0.00(+0.00%) |
Dec 06, 2007 | 14.89 | 15.41 | 14.88 | 15.31 | 676,349 | +0.41(+2.73%) |
Dec 05, 2007 | 14.90 | 15.05 | 14.60 | 14.90 | 400,371 | +0.28(+1.93%) |
Dec 04, 2007 | 14.80 | 15.01 | 14.60 | 14.62 | 448,933 | -0.33(-2.22%) |
Dec 03, 2007 | 15.08 | 15.34 | 14.92 | 14.95 | 590,067 | -0.16(-1.05%) |
Nov 30, 2007 | 15.10 | 15.44 | 14.83 | 15.11 | 982,455 | +0.19(+1.28%) |
Nov 29, 2007 | 14.97 | 15.09 | 14.89 | 14.92 | 545,375 | -0.09(-0.61%) |
Nov 28, 2007 | 14.63 | 15.10 | 14.63 | 15.01 | 680,005 | +0.68(+4.76%) |
Nov 27, 2007 | 14.44 | 14.53 | 14.15 | 14.33 | 707,060 | -0.03(-0.23%) |
Nov 26, 2007 | 14.95 | 15.12 | 14.36 | 14.36 | 411,225 | -0.59(-3.95%) |
Nov 23, 2007 | 14.83 | 15.07 | 14.83 | 14.95 | 348,458 | +0.30(+2.04%) |
Nov 21, 2007 | 14.48 | 14.94 | 14.27 | 14.65 | 523,874 | +0.06(+0.40%) |
Nov 20, 2007 | 14.25 | 14.78 | 14.25 | 14.60 | 611,758 | +0.35(+2.45%) |
Nov 19, 2007 | 14.55 | 14.64 | 14.25 | 14.25 | 400,308 | -0.50(-3.38%) |
Nov 16, 2007 | 14.78 | 15.05 | 14.55 | 14.75 | 518,229 | +0.01(+0.06%) |
Nov 15, 2007 | 14.87 | 15.09 | 14.54 | 14.74 | 592,600 | -0.24(-1.61%) |
Nov 14, 2007 | 14.86 | 15.19 | 14.80 | 14.98 | 363,701 | +0.23(+1.58%) |
Nov 13, 2007 | 15.00 | 15.25 | 14.66 | 14.75 | 810,599 | -0.13(-0.89%) |
Nov 12, 2007 | 14.47 | 15.28 | 14.47 | 14.88 | 608,643 | +0.20(+1.36%) |
Nov 09, 2007 | 14.22 | 14.95 | 14.15 | 14.68 | 679,994 | +0.23(+1.61%) |
Nov 08, 2007 | 14.74 | 14.74 | 14.09 | 14.45 | 564,735 | +0.07(+0.46%) |
Nov 07, 2007 | 14.96 | 15.07 | 14.38 | 14.38 | 779,224 | -0.92(-6.03%) |
Nov 06, 2007 | 15.14 | 15.50 | 14.85 | 15.30 | 411,913 | +0.24(+1.60%) |
Nov 05, 2007 | 15.27 | 15.57 | 15.06 | 15.06 | 600,721 | -0.48(-3.10%) |
Nov 02, 2007 | 15.60 | 15.65 | 15.25 | 15.54 | 616,291 | +0.14(+0.92%) |
Nov 01, 2007 | 16.46 | 16.49 | 15.37 | 15.40 | 685,581 | -1.30(-7.77%) |
Oct 31, 2007 | 16.68 | 16.82 | 16.31 | 16.70 | 555,162 | +0.15(+0.90%) |
Oct 30, 2007 | 16.28 | 16.72 | 16.28 | 16.55 | 530,316 | +0.17(+1.02%) |
Oct 29, 2007 | 16.32 | 16.63 | 16.20 | 16.38 | 635,223 | -0.02(-0.10%) |
Oct 26, 2007 | 16.20 | 16.71 | 16.20 | 16.40 | 569,173 | +0.38(+2.39%) |
Oct 25, 2007 | 16.29 | 16.38 | 15.73 | 16.02 | 827,586 | -0.61(-3.65%) |
Oct 24, 2007 | 16.96 | 16.96 | 16.13 | 16.63 | 500,475 | -0.32(-1.87%) |
Oct 23, 2007 | 16.93 | 16.95 | 16.54 | 16.94 | 473,998 | +0.31(+1.85%) |
Oct 22, 2007 | 15.76 | 16.64 | 15.59 | 16.63 | 552,984 | +0.73(+4.60%) |
Oct 19, 2007 | 16.72 | 16.72 | 15.90 | 15.90 | 592,747 | -0.83(-4.97%) |
Oct 18, 2007 | 16.80 | 16.87 | 16.57 | 16.73 | 349,868 | -0.17(-0.98%) |
Oct 17, 2007 | 16.66 | 17.02 | 16.52 | 16.90 | 497,397 | +0.43(+2.63%) |
Oct 16, 2007 | 16.45 | 16.80 | 16.45 | 16.47 | 457,606 | -0.02(-0.10%) |
Oct 15, 2007 | 16.84 | 17.02 | 16.37 | 16.48 | 473,464 | -0.37(-2.17%) |
Oct 12, 2007 | 16.53 | 17.05 | 16.48 | 16.85 | 303,882 | +0.32(+1.91%) |
Oct 11, 2007 | 16.77 | 17.02 | 16.45 | 16.53 | 686,662 | -0.22(-1.29%) |
Oct 10, 2007 | 17.47 | 17.47 | 16.57 | 16.75 | 727,792 | -0.85(-4.82%) |
Oct 09, 2007 | 17.47 | 17.66 | 17.40 | 17.60 | 442,095 | +0.17(+0.95%) |
Oct 08, 2007 | 17.52 | 17.65 | 17.37 | 17.43 | 431,657 | -0.16(-0.90%) |
Oct 05, 2007 | 17.27 | 17.77 | 17.04 | 17.59 | 488,373 | +0.55(+3.22%) |
Oct 04, 2007 | 17.32 | 17.54 | 17.02 | 17.04 | 513,909 | -0.21(-1.21%) |
Oct 03, 2007 | 17.23 | 17.57 | 17.11 | 17.25 | 499,143 | -0.18(-1.05%) |
Oct 02, 2007 | 17.01 | 18.06 | 16.92 | 17.43 | 1,035,742 | +1.15(+7.05%) |
Oct 01, 2007 | 15.81 | 16.39 | 15.81 | 16.28 | 896,235 | +0.47(+2.94%) |
Sep 28, 2007 | 16.03 | 16.21 | 15.73 | 15.82 | 728,424 | -0.24(-1.50%) |
Sep 27, 2007 | 16.31 | 16.42 | 16.04 | 16.06 | 575,286 | -0.21(-1.28%) |
Sep 26, 2007 | 16.48 | 16.54 | 16.23 | 16.27 | 685,248 | -0.16(-0.96%) |
Sep 25, 2007 | 16.38 | 16.55 | 16.28 | 16.43 | 449,474 | -0.06(-0.35%) |
Sep 24, 2007 | 16.55 | 16.70 | 16.38 | 16.48 | 780,869 | -0.10(-0.60%) |
Sep 21, 2007 | 16.68 | 16.84 | 16.53 | 16.58 | 2,603,640 | -0.09(-0.55%) |
Sep 20, 2007 | 16.68 | 16.72 | 16.63 | 16.68 | 1,277,127 | +0.03(+0.15%) |
Sep 19, 2007 | 16.79 | 16.79 | 16.62 | 16.65 | 1,806,947 | +0.00(+0.00%) |
Sep 18, 2007 | 16.66 | 16.97 | 16.43 | 16.65 | 1,590,147 | +0.12(+0.70%) |
Sep 17, 2007 | 16.64 | 16.77 | 16.45 | 16.53 | 1,439,620 | -0.19(-1.14%) |
Sep 14, 2007 | 16.94 | 17.17 | 16.45 | 16.72 | 1,663,689 | -0.38(-2.24%) |
Sep 13, 2007 | 17.27 | 17.42 | 17.04 | 17.11 | 788,988 | -0.15(-0.87%) |
Sep 12, 2007 | 17.46 | 17.68 | 17.22 | 17.26 | 526,781 | -0.23(-1.33%) |
Sep 11, 2007 | 17.47 | 17.64 | 17.30 | 17.49 | 450,320 | +0.09(+0.53%) |
Sep 10, 2007 | 17.85 | 17.97 | 17.28 | 17.40 | 392,485 | -0.30(-1.69%) |
Sep 07, 2007 | 17.89 | 18.08 | 17.61 | 17.70 | 364,902 | -0.42(-2.34%) |
Sep 06, 2007 | 18.10 | 18.45 | 18.03 | 18.12 | 475,383 | +0.04(+0.23%) |
Sep 05, 2007 | 18.34 | 18.39 | 17.94 | 18.08 | 1,004,510 | -0.34(-1.85%) |
Sep 04, 2007 | 18.29 | 18.71 | 18.14 | 18.42 | 405,690 | +0.09(+0.50%) |
Aug 31, 2007 | 18.40 | 18.45 | 17.98 | 18.33 | 316,592 | +0.20(+1.10%) |
Aug 30, 2007 | 18.00 | 18.43 | 17.84 | 18.13 | 436,632 | -0.08(-0.46%) |
Aug 29, 2007 | 17.61 | 18.24 | 17.52 | 18.21 | 385,468 | +0.78(+4.48%) |
Aug 28, 2007 | 18.30 | 18.30 | 17.37 | 17.43 | 754,490 | -1.11(-5.97%) |
Aug 27, 2007 | 19.03 | 19.09 | 18.47 | 18.54 | 552,388 | -0.59(-3.09%) |
Aug 24, 2007 | 18.77 | 19.14 | 18.66 | 19.13 | 255,798 | +0.35(+1.86%) |
Aug 23, 2007 | 18.92 | 18.97 | 18.54 | 18.78 | 450,816 | -0.07(-0.35%) |
Aug 22, 2007 | 18.50 | 18.92 | 18.47 | 18.85 | 574,580 | +0.59(+3.23%) |
Aug 21, 2007 | 18.46 | 18.63 | 18.10 | 18.26 | 666,798 | -0.04(-0.23%) |
Aug 20, 2007 | 19.10 | 19.23 | 18.11 | 18.30 | 597,481 | -0.81(-4.22%) |
Aug 17, 2007 | 19.15 | 19.63 | 18.92 | 19.10 | 587,893 | +0.71(+3.84%) |
Aug 16, 2007 | 17.81 | 18.69 | 17.66 | 18.40 | 721,649 | +0.56(+3.12%) |
Aug 15, 2007 | 17.96 | 18.51 | 17.79 | 17.84 | 518,613 | -0.22(-1.20%) |
Aug 14, 2007 | 18.31 | 18.66 | 17.96 | 18.06 | 807,047 | -0.03(-0.18%) |
Aug 13, 2007 | 19.31 | 19.70 | 18.04 | 18.09 | 1,421,585 | -0.93(-4.90%) |
Aug 10, 2007 | 16.94 | 19.17 | 16.73 | 19.02 | 1,840,795 | +1.85(+10.75%) |
Aug 09, 2007 | 17.33 | 17.56 | 16.22 | 17.17 | 1,916,753 | -0.29(-1.67%) |
Aug 08, 2007 | 17.52 | 18.13 | 17.32 | 17.47 | 2,071,885 | +0.16(+0.91%) |
Aug 07, 2007 | 17.26 | 17.41 | 16.80 | 17.31 | 1,368,557 | +0.02(+0.10%) |
Aug 06, 2007 | 17.31 | 17.39 | 16.87 | 17.29 | 1,474,864 | +0.08(+0.48%) |
Aug 03, 2007 | 17.24 | 18.36 | 17.17 | 17.21 | 1,513,451 | -1.12(-6.13%) |
Aug 02, 2007 | 18.78 | 18.81 | 18.25 | 18.33 | 1,315,704 | -0.30(-1.61%) |
Aug 01, 2007 | 18.85 | 18.98 | 18.14 | 18.63 | 1,541,195 | -0.25(-1.32%) |
Jul 31, 2007 | 19.52 | 19.63 | 18.82 | 18.88 | 1,017,873 | -0.42(-2.20%) |
Jul 30, 2007 | 19.25 | 19.52 | 19.04 | 19.30 | 931,279 | +0.08(+0.43%) |
Jul 27, 2007 | 19.75 | 19.93 | 19.17 | 19.22 | 1,600,705 | -0.66(-3.31%) |
Jul 26, 2007 | 18.88 | 21.17 | 18.74 | 19.88 | 3,823,923 | -2.31(-10.42%) |
Jul 25, 2007 | 22.12 | 22.42 | 21.80 | 22.19 | 849,264 | +0.12(+0.53%) |
Jul 24, 2007 | 22.32 | 22.44 | 21.96 | 22.07 | 641,723 | -0.48(-2.14%) |
Jul 23, 2007 | 22.70 | 23.03 | 22.50 | 22.55 | 504,539 | -0.07(-0.33%) |
Jul 20, 2007 | 22.70 | 22.85 | 22.34 | 22.63 | 832,930 | -0.13(-0.58%) |
Jul 19, 2007 | 22.68 | 22.83 | 22.58 | 22.76 | 555,981 | +0.20(+0.88%) |
Jul 18, 2007 | 22.60 | 22.64 | 22.33 | 22.56 | 1,021,488 | -0.14(-0.62%) |
Jul 17, 2007 | 21.80 | 22.97 | 21.80 | 22.70 | 1,893,046 | +0.91(+4.20%) |
Jul 16, 2007 | 21.96 | 22.09 | 21.69 | 21.79 | 1,362,363 | -0.25(-1.13%) |
Jul 13, 2007 | 22.46 | 22.55 | 22.00 | 22.04 | 1,393,450 | -0.48(-2.14%) |
Jul 12, 2007 | 22.34 | 22.55 | 22.33 | 22.52 | 809,275 | +0.20(+0.89%) |
Jul 11, 2007 | 22.41 | 22.46 | 22.21 | 22.32 | 715,908 | -0.14(-0.63%) |
Jul 10, 2007 | 22.75 | 22.84 | 22.27 | 22.46 | 558,354 | -0.41(-1.78%) |
Jul 09, 2007 | 22.57 | 22.97 | 22.57 | 22.87 | 426,631 | +0.25(+1.10%) |
Jul 06, 2007 | 22.92 | 23.01 | 22.46 | 22.62 | 1,063,535 | -0.35(-1.52%) |
Jul 05, 2007 | 23.15 | 23.15 | 22.76 | 22.97 | 566,463 | -0.14(-0.61%) |
Jul 03, 2007 | 23.02 | 23.15 | 22.88 | 23.11 | 208,214 | +0.09(+0.40%) |
Jul 02, 2007 | 23.10 | 23.41 | 22.94 | 23.02 | 614,792 | -0.02(-0.07%) |
Jun 29, 2007 | 23.30 | 23.68 | 23.00 | 23.04 | 831,442 | -0.23(-1.00%) |
Jun 28, 2007 | 23.04 | 23.34 | 22.79 | 23.27 | 800,707 | -0.07(-0.32%) |
Jun 27, 2007 | 22.88 | 23.39 | 22.87 | 23.34 | 728,336 | +0.34(+1.48%) |
Jun 26, 2007 | 23.10 | 23.30 | 22.90 | 23.00 | 746,520 | +0.05(+0.22%) |
Jun 25, 2007 | 22.87 | 23.34 | 22.73 | 22.95 | 688,029 | +0.08(+0.36%) |
Jun 22, 2007 | 23.15 | 23.34 | 22.80 | 22.87 | 2,052,406 | -0.26(-1.11%) |
Jun 21, 2007 | 22.86 | 23.25 | 22.66 | 23.13 | 567,776 | +0.21(+0.91%) |
Jun 20, 2007 | 23.00 | 23.19 | 22.80 | 22.92 | 797,672 | -0.12(-0.51%) |
Jun 19, 2007 | 23.07 | 23.07 | 22.66 | 23.04 | 685,488 | -0.22(-0.97%) |
Jun 18, 2007 | 23.25 | 23.37 | 23.09 | 23.26 | 581,481 | -0.02(-0.07%) |
Jun 15, 2007 | 23.29 | 23.42 | 23.03 | 23.28 | 1,088,653 | +0.17(+0.76%) |
Jun 14, 2007 | 23.00 | 23.37 | 22.99 | 23.10 | 725,889 | +0.17(+0.73%) |
Jun 13, 2007 | 22.48 | 23.03 | 22.46 | 22.94 | 718,554 | +0.52(+2.30%) |
Jun 12, 2007 | 22.70 | 22.71 | 22.40 | 22.42 | 816,309 | -0.42(-1.82%) |
Jun 11, 2007 | 22.54 | 23.10 | 22.52 | 22.84 | 859,664 | +0.25(+1.10%) |
Jun 08, 2007 | 21.97 | 22.66 | 21.86 | 22.59 | 706,874 | +0.61(+2.76%) |
Jun 07, 2007 | 22.22 | 22.25 | 21.73 | 21.98 | 1,492,272 | -0.27(-1.20%) |
Jun 06, 2007 | 22.30 | 22.57 | 22.23 | 22.25 | 527,044 | -0.20(-0.89%) |
Jun 05, 2007 | 22.62 | 22.75 | 22.36 | 22.45 | 317,325 | -0.26(-1.14%) |
Jun 04, 2007 | 22.60 | 22.83 | 22.45 | 22.70 | 566,989 | -0.10(-0.44%) |
Jun 01, 2007 | 22.73 | 22.90 | 22.60 | 22.80 | 828,504 | +0.14(+0.62%) |
May 31, 2007 | 22.45 | 22.74 | 22.39 | 22.66 | 849,764 | +0.27(+1.23%) |
May 30, 2007 | 22.07 | 22.42 | 21.82 | 22.39 | 840,068 | +0.21(+0.94%) |
May 29, 2007 | 21.95 | 22.31 | 21.95 | 22.18 | 382,566 | +0.32(+1.48%) |
May 25, 2007 | 21.67 | 22.03 | 21.57 | 21.86 | 389,931 | +0.27(+1.27%) |
May 24, 2007 | 22.14 | 22.28 | 21.55 | 21.58 | 1,091,283 | -0.62(-2.81%) |
May 23, 2007 | 22.55 | 22.78 | 22.18 | 22.21 | 685,450 | -0.35(-1.55%) |
May 22, 2007 | 22.40 | 22.67 | 22.24 | 22.55 | 750,063 | +0.10(+0.44%) |
May 21, 2007 | 22.31 | 22.85 | 22.21 | 22.46 | 450,599 | +0.24(+1.09%) |
May 18, 2007 | 22.11 | 22.33 | 21.93 | 22.21 | 816,395 | +0.21(+0.94%) |
May 17, 2007 | 22.36 | 22.36 | 21.99 | 22.01 | 750,745 | -0.33(-1.49%) |
May 16, 2007 | 22.26 | 22.36 | 21.87 | 22.34 | 849,206 | -0.20(-0.89%) |
May 15, 2007 | 22.53 | 22.89 | 22.44 | 22.54 | 921,672 | -0.08(-0.37%) |
May 14, 2007 | 22.70 | 22.78 | 22.31 | 22.62 | 873,707 | -0.02(-0.07%) |
May 11, 2007 | 21.97 | 22.64 | 21.88 | 22.64 | 595,556 | +0.78(+3.58%) |
May 10, 2007 | 22.19 | 22.22 | 21.69 | 21.86 | 698,475 | -0.39(-1.76%) |
May 09, 2007 | 21.40 | 22.30 | 21.25 | 22.25 | 1,116,017 | -0.61(-2.66%) |
May 08, 2007 | 22.75 | 22.93 | 22.42 | 22.85 | 555,646 | +0.02(+0.07%) |
May 07, 2007 | 22.95 | 22.95 | 22.75 | 22.84 | 413,835 | -0.12(-0.51%) |
May 04, 2007 | 22.86 | 22.95 | 22.63 | 22.95 | 435,347 | +0.16(+0.69%) |
May 03, 2007 | 22.78 | 22.93 | 22.62 | 22.80 | 429,701 | -0.03(-0.15%) |
May 02, 2007 | 22.72 | 22.96 | 22.63 | 22.83 | 545,249 | +0.12(+0.51%) |