Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.35 | 25.04 | 23.89 | 24.79 | 4,014,082 | +2.71(+12.26%) |
May 29, 2008 | 21.54 | 22.30 | 21.36 | 22.08 | 1,378,207 | +0.57(+2.66%) |
May 28, 2008 | 21.92 | 22.27 | 21.20 | 21.51 | 920,237 | -0.36(-1.63%) |
May 27, 2008 | 21.54 | 21.88 | 21.39 | 21.87 | 769,288 | +0.32(+1.48%) |
May 26, 2008 | 21.09 | 21.74 | 20.74 | 21.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.09 | 21.74 | 20.74 | 21.55 | 1,084,541 | +0.44(+2.09%) |
May 22, 2008 | 21.24 | 21.65 | 20.99 | 21.11 | 775,883 | -0.14(-0.66%) |
May 21, 2008 | 21.91 | 22.47 | 21.11 | 21.25 | 1,211,171 | -0.36(-1.65%) |
May 20, 2008 | 21.79 | 22.19 | 21.17 | 21.61 | 1,391,704 | -0.25(-1.16%) |
May 19, 2008 | 20.86 | 21.99 | 20.44 | 21.86 | 2,065,360 | +1.04(+5.00%) |
May 16, 2008 | 20.86 | 21.02 | 20.27 | 20.82 | 1,181,639 | +0.09(+0.45%) |
May 15, 2008 | 20.29 | 20.92 | 20.16 | 20.72 | 4,470,758 | +0.47(+2.31%) |
May 14, 2008 | 20.70 | 20.70 | 20.13 | 20.26 | 685,816 | -0.22(-1.10%) |
May 13, 2008 | 20.32 | 20.48 | 20.11 | 20.48 | 821,321 | +0.16(+0.78%) |
May 12, 2008 | 20.37 | 20.45 | 19.87 | 20.32 | 451,514 | +0.07(+0.37%) |
May 09, 2008 | 19.51 | 20.42 | 19.13 | 20.25 | 441,421 | +0.49(+2.47%) |
May 08, 2008 | 20.13 | 20.13 | 19.62 | 19.76 | 984,353 | -0.37(-1.86%) |
May 07, 2008 | 20.82 | 20.88 | 20.06 | 20.13 | 897,100 | -0.62(-2.98%) |
May 06, 2008 | 20.47 | 20.97 | 19.96 | 20.75 | 466,130 | +0.05(+0.23%) |
May 05, 2008 | 21.04 | 21.04 | 20.52 | 20.71 | 509,004 | -0.22(-1.03%) |
May 02, 2008 | 21.40 | 21.46 | 20.72 | 20.92 | 576,845 | -0.26(-1.24%) |
May 01, 2008 | 20.87 | 21.31 | 20.56 | 21.18 | 601,263 | +0.22(+1.03%) |
Apr 30, 2008 | 20.88 | 21.43 | 20.62 | 20.97 | 973,892 | +0.19(+0.90%) |
Apr 29, 2008 | 21.28 | 21.72 | 20.44 | 20.78 | 883,382 | -0.48(-2.25%) |
Apr 28, 2008 | 21.05 | 21.47 | 20.78 | 21.26 | 1,088,671 | -0.24(-1.13%) |
Apr 25, 2008 | 20.89 | 21.72 | 20.87 | 21.50 | 1,185,515 | +0.67(+3.19%) |
Apr 24, 2008 | 21.33 | 21.33 | 20.63 | 20.84 | 1,215,474 | -0.27(-1.29%) |
Apr 23, 2008 | 21.35 | 21.52 | 20.69 | 21.11 | 1,110,860 | -0.20(-0.92%) |
Apr 22, 2008 | 19.93 | 22.20 | 19.50 | 21.31 | 3,019,826 | +2.49(+13.25%) |
Apr 21, 2008 | 17.99 | 19.20 | 17.90 | 18.81 | 1,186,759 | +0.77(+4.26%) |
Apr 18, 2008 | 17.80 | 18.26 | 17.59 | 18.05 | 1,052,476 | +0.68(+3.94%) |
Apr 17, 2008 | 17.66 | 17.71 | 17.20 | 17.36 | 934,861 | -0.40(-2.27%) |
Apr 16, 2008 | 18.02 | 18.03 | 17.57 | 17.76 | 815,400 | -0.10(-0.58%) |
Apr 15, 2008 | 17.38 | 17.98 | 17.27 | 17.87 | 597,630 | +0.58(+3.36%) |
Apr 14, 2008 | 17.85 | 17.85 | 17.29 | 17.29 | 650,740 | -0.60(-3.35%) |
Apr 11, 2008 | 18.59 | 18.59 | 17.80 | 17.89 | 1,065,523 | -0.90(-4.79%) |
Apr 10, 2008 | 18.77 | 19.02 | 18.62 | 18.79 | 566,540 | +0.05(+0.25%) |
Apr 09, 2008 | 18.79 | 19.14 | 18.56 | 18.74 | 755,298 | -0.06(-0.30%) |
Apr 08, 2008 | 18.64 | 19.08 | 18.49 | 18.79 | 437,181 | +0.05(+0.25%) |
Apr 07, 2008 | 18.81 | 19.11 | 18.67 | 18.75 | 775,247 | +0.04(+0.20%) |
Apr 04, 2008 | 18.93 | 18.98 | 18.56 | 18.71 | 906,379 | -0.31(-1.63%) |
Apr 03, 2008 | 18.95 | 19.28 | 18.71 | 19.02 | 434,297 | -0.18(-0.93%) |
Apr 02, 2008 | 18.78 | 19.38 | 18.71 | 19.20 | 470,373 | +0.45(+2.40%) |
Apr 01, 2008 | 18.16 | 18.83 | 18.00 | 18.75 | 900,720 | +0.84(+4.71%) |
Mar 31, 2008 | 18.38 | 18.57 | 17.86 | 17.90 | 925,164 | -0.49(-2.65%) |
Mar 28, 2008 | 18.75 | 18.90 | 18.19 | 18.39 | 658,651 | -0.29(-1.55%) |
Mar 27, 2008 | 19.27 | 19.27 | 18.57 | 18.68 | 575,447 | -0.53(-2.78%) |
Mar 26, 2008 | 19.38 | 19.38 | 18.82 | 19.22 | 453,936 | -0.16(-0.82%) |
Mar 25, 2008 | 19.65 | 19.68 | 18.92 | 19.38 | 753,547 | -0.22(-1.10%) |
Mar 24, 2008 | 18.92 | 19.94 | 18.87 | 19.59 | 556,934 | +0.72(+3.82%) |
Mar 21, 2008 | 19.07 | 19.09 | 18.44 | 18.87 | 1,543,884 | +0.00(+0.00%) |
Mar 20, 2008 | 19.07 | 19.09 | 18.44 | 18.87 | 1,543,884 | +0.08(+0.45%) |
Mar 19, 2008 | 19.06 | 19.61 | 18.77 | 18.79 | 795,370 | -0.17(-0.89%) |
Mar 18, 2008 | 18.25 | 18.98 | 17.75 | 18.95 | 774,622 | +1.16(+6.53%) |
Mar 17, 2008 | 17.90 | 18.17 | 17.63 | 17.79 | 772,153 | -0.53(-2.91%) |
Mar 14, 2008 | 19.01 | 19.10 | 17.99 | 18.33 | 972,281 | -0.56(-2.98%) |
Mar 13, 2008 | 17.93 | 19.08 | 17.75 | 18.89 | 684,442 | +0.68(+3.76%) |
Mar 12, 2008 | 18.78 | 19.02 | 18.08 | 18.20 | 919,091 | -0.50(-2.66%) |
Mar 11, 2008 | 17.84 | 18.70 | 17.71 | 18.70 | 871,302 | +1.39(+8.01%) |
Mar 10, 2008 | 18.53 | 18.79 | 17.21 | 17.31 | 973,012 | -1.38(-7.37%) |
Mar 07, 2008 | 18.64 | 19.04 | 18.50 | 18.69 | 697,967 | -0.10(-0.55%) |
Mar 06, 2008 | 19.68 | 19.68 | 18.79 | 18.79 | 660,465 | -0.96(-4.84%) |
Mar 05, 2008 | 19.38 | 19.83 | 19.25 | 19.75 | 693,339 | +0.50(+2.58%) |
Mar 04, 2008 | 19.03 | 19.37 | 18.70 | 19.25 | 662,387 | +0.07(+0.34%) |
Mar 03, 2008 | 18.95 | 19.23 | 18.62 | 19.19 | 651,471 | +0.27(+1.44%) |
Feb 29, 2008 | 19.70 | 19.95 | 18.72 | 18.92 | 717,115 | -1.07(-5.34%) |
Feb 28, 2008 | 19.71 | 20.20 | 19.55 | 19.98 | 540,497 | +0.15(+0.76%) |
Feb 27, 2008 | 20.13 | 20.38 | 19.68 | 19.83 | 581,115 | -0.46(-2.26%) |
Feb 26, 2008 | 19.91 | 20.54 | 19.78 | 20.29 | 645,743 | +0.29(+1.45%) |
Feb 25, 2008 | 19.45 | 20.06 | 19.15 | 20.00 | 855,578 | +0.60(+3.09%) |
Feb 22, 2008 | 19.36 | 19.56 | 18.69 | 19.40 | 653,368 | +0.05(+0.24%) |
Feb 21, 2008 | 19.88 | 20.19 | 19.26 | 19.36 | 528,543 | -0.34(-1.71%) |
Feb 20, 2008 | 19.61 | 19.75 | 19.32 | 19.69 | 433,684 | -0.08(-0.43%) |
Feb 19, 2008 | 19.85 | 20.09 | 19.58 | 19.78 | 458,633 | +0.22(+1.10%) |
Feb 18, 2008 | 19.70 | 19.83 | 19.23 | 19.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.70 | 19.83 | 19.23 | 19.56 | 537,295 | -0.25(-1.28%) |
Feb 14, 2008 | 20.72 | 20.80 | 19.80 | 19.82 | 537,158 | -0.83(-4.04%) |
Feb 13, 2008 | 20.02 | 20.73 | 20.02 | 20.65 | 599,627 | +0.85(+4.31%) |
Feb 12, 2008 | 19.83 | 20.29 | 19.40 | 19.80 | 812,555 | +0.09(+0.48%) |
Feb 11, 2008 | 19.31 | 19.82 | 18.91 | 19.70 | 554,457 | +0.44(+2.29%) |
Feb 08, 2008 | 19.41 | 19.80 | 19.06 | 19.26 | 690,110 | -0.16(-0.82%) |
Feb 07, 2008 | 19.08 | 19.68 | 19.00 | 19.42 | 602,029 | +0.26(+1.37%) |
Feb 06, 2008 | 19.89 | 20.09 | 19.10 | 19.16 | 497,057 | -0.54(-2.76%) |
Feb 05, 2008 | 19.94 | 20.26 | 19.67 | 19.70 | 568,141 | -0.66(-3.22%) |
Feb 04, 2008 | 20.71 | 20.71 | 20.16 | 20.36 | 619,800 | -0.45(-2.16%) |
Feb 01, 2008 | 20.57 | 21.07 | 20.28 | 20.81 | 919,062 | +0.36(+1.74%) |
Jan 31, 2008 | 19.31 | 20.61 | 19.21 | 20.45 | 789,271 | +0.82(+4.15%) |
Jan 30, 2008 | 20.08 | 20.40 | 19.28 | 19.64 | 978,958 | -0.54(-2.69%) |
Jan 29, 2008 | 19.87 | 20.30 | 19.43 | 20.18 | 857,068 | +0.41(+2.09%) |
Jan 28, 2008 | 18.89 | 19.79 | 18.75 | 19.77 | 1,039,155 | +0.88(+4.66%) |
Jan 25, 2008 | 19.53 | 19.94 | 18.78 | 18.89 | 1,436,944 | -0.37(-1.95%) |
Jan 24, 2008 | 17.99 | 19.49 | 17.88 | 19.26 | 1,449,054 | +1.46(+8.21%) |
Jan 23, 2008 | 16.91 | 17.99 | 16.40 | 17.80 | 1,455,445 | +0.14(+0.80%) |
Jan 22, 2008 | 16.84 | 17.99 | 15.93 | 17.66 | 2,035,820 | +0.09(+0.53%) |
Jan 21, 2008 | 17.95 | 18.26 | 17.33 | 17.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.95 | 18.26 | 17.33 | 17.57 | 1,327,989 | -0.21(-1.16%) |
Jan 17, 2008 | 18.71 | 18.83 | 17.75 | 17.77 | 1,166,835 | -0.90(-4.82%) |
Jan 16, 2008 | 19.71 | 19.77 | 18.64 | 18.67 | 1,548,138 | -1.13(-5.72%) |
Jan 15, 2008 | 19.79 | 20.24 | 19.67 | 19.81 | 696,640 | -0.22(-1.08%) |
Jan 14, 2008 | 19.97 | 20.17 | 19.77 | 20.02 | 722,923 | +0.31(+1.57%) |
Jan 11, 2008 | 20.52 | 20.56 | 19.70 | 19.71 | 825,171 | -0.97(-4.71%) |
Jan 10, 2008 | 19.95 | 21.03 | 19.63 | 20.69 | 1,383,589 | +0.42(+2.08%) |
Jan 09, 2008 | 20.32 | 20.61 | 19.50 | 20.27 | 1,230,755 | -0.13(-0.64%) |
Jan 08, 2008 | 21.54 | 21.67 | 20.37 | 20.40 | 1,214,269 | -1.08(-5.02%) |
Jan 07, 2008 | 22.08 | 22.26 | 21.21 | 21.47 | 781,907 | -0.46(-2.09%) |
Jan 04, 2008 | 22.12 | 22.46 | 21.93 | 21.93 | 729,635 | -0.44(-1.97%) |
Jan 03, 2008 | 22.02 | 22.67 | 22.02 | 22.37 | 693,121 | +0.36(+1.62%) |
Jan 02, 2008 | 22.72 | 22.77 | 21.81 | 22.02 | 636,173 | -0.73(-3.21%) |
Jan 01, 2008 | 23.12 | 23.12 | 22.58 | 22.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.12 | 23.12 | 22.58 | 22.75 | 614,741 | -0.53(-2.29%) |
Dec 28, 2007 | 23.09 | 23.52 | 23.09 | 23.28 | 353,873 | +0.21(+0.89%) |
Dec 27, 2007 | 24.00 | 24.26 | 23.08 | 23.08 | 609,981 | -0.93(-3.86%) |
Dec 26, 2007 | 24.08 | 24.11 | 23.45 | 24.00 | 618,306 | -0.12(-0.50%) |
Dec 24, 2007 | 24.04 | 24.28 | 23.57 | 24.13 | 352,006 | +0.46(+1.94%) |
Dec 21, 2007 | 23.95 | 24.21 | 23.37 | 23.67 | 1,844,992 | +0.07(+0.32%) |
Dec 20, 2007 | 23.57 | 23.61 | 23.04 | 23.59 | 1,462,780 | +0.15(+0.64%) |
Dec 19, 2007 | 23.33 | 23.53 | 23.21 | 23.44 | 1,661,518 | +0.03(+0.12%) |
Dec 18, 2007 | 23.11 | 23.46 | 22.98 | 23.41 | 753,473 | +0.53(+2.33%) |
Dec 17, 2007 | 23.09 | 23.53 | 22.88 | 22.88 | 856,257 | -0.31(-1.33%) |
Dec 14, 2007 | 23.06 | 23.78 | 22.94 | 23.19 | 537,829 | -0.31(-1.32%) |
Dec 13, 2007 | 23.72 | 23.95 | 22.91 | 23.50 | 949,393 | -0.38(-1.61%) |
Dec 12, 2007 | 24.51 | 24.81 | 23.25 | 23.88 | 1,312,820 | +0.08(+0.35%) |
Dec 11, 2007 | 24.92 | 25.03 | 23.77 | 23.80 | 1,160,831 | -0.95(-3.82%) |
Dec 10, 2007 | 25.21 | 25.30 | 24.61 | 24.74 | 1,392,806 | -0.36(-1.42%) |
Dec 07, 2007 | 25.47 | 25.47 | 24.99 | 25.10 | 1,149,646 | +0.21(+0.83%) |
Dec 06, 2007 | 24.56 | 24.98 | 24.56 | 24.89 | 1,052,289 | +0.43(+1.76%) |
Dec 05, 2007 | 24.23 | 24.46 | 23.71 | 24.46 | 690,671 | +0.75(+3.16%) |
Dec 04, 2007 | 23.38 | 23.94 | 22.79 | 23.71 | 742,833 | +0.08(+0.36%) |
Dec 03, 2007 | 23.58 | 24.04 | 23.58 | 23.63 | 577,770 | -0.23(-0.98%) |
Nov 30, 2007 | 23.89 | 24.32 | 23.54 | 23.86 | 849,810 | +0.25(+1.07%) |
Nov 29, 2007 | 23.48 | 23.74 | 23.22 | 23.61 | 589,890 | +0.12(+0.52%) |
Nov 28, 2007 | 22.82 | 23.61 | 22.64 | 23.49 | 827,520 | +1.00(+4.46%) |
Nov 27, 2007 | 22.07 | 22.70 | 22.07 | 22.49 | 670,498 | +0.43(+1.95%) |
Nov 26, 2007 | 22.31 | 22.87 | 22.00 | 22.05 | 637,854 | -0.30(-1.34%) |
Nov 23, 2007 | 22.31 | 22.55 | 22.03 | 22.35 | 340,586 | +0.26(+1.19%) |
Nov 21, 2007 | 22.35 | 22.43 | 21.93 | 22.09 | 765,948 | -0.43(-1.91%) |
Nov 20, 2007 | 22.63 | 22.99 | 21.91 | 22.52 | 1,091,690 | -0.19(-0.83%) |
Nov 19, 2007 | 23.02 | 23.11 | 22.65 | 22.71 | 772,909 | -0.57(-2.45%) |
Nov 16, 2007 | 23.27 | 23.67 | 22.99 | 23.28 | 985,693 | +0.20(+0.85%) |
Nov 15, 2007 | 23.11 | 23.40 | 22.81 | 23.09 | 694,086 | -0.19(-0.81%) |
Nov 14, 2007 | 23.61 | 23.88 | 23.17 | 23.27 | 1,077,900 | -0.15(-0.64%) |
Nov 13, 2007 | 22.58 | 23.42 | 22.41 | 23.42 | 904,992 | +1.01(+4.52%) |
Nov 12, 2007 | 22.60 | 23.23 | 22.30 | 22.41 | 881,430 | -0.25(-1.12%) |
Nov 09, 2007 | 23.01 | 23.21 | 22.32 | 22.66 | 945,444 | -0.65(-2.77%) |
Nov 08, 2007 | 23.32 | 23.42 | 22.74 | 23.31 | 892,084 | +0.24(+1.06%) |
Nov 07, 2007 | 22.94 | 23.42 | 22.94 | 23.07 | 1,077,323 | -0.35(-1.48%) |
Nov 06, 2007 | 22.94 | 23.45 | 22.77 | 23.41 | 852,799 | +0.67(+2.97%) |
Nov 05, 2007 | 23.13 | 23.24 | 22.41 | 22.74 | 693,590 | -0.39(-1.70%) |
Nov 02, 2007 | 23.53 | 23.80 | 22.82 | 23.13 | 887,807 | +0.46(+2.02%) |
Nov 01, 2007 | 23.03 | 23.14 | 22.34 | 22.67 | 892,824 | -0.78(-3.32%) |
Oct 31, 2007 | 22.75 | 23.52 | 22.58 | 23.45 | 707,108 | +0.72(+3.17%) |
Oct 30, 2007 | 22.99 | 23.14 | 22.61 | 22.73 | 661,106 | -0.41(-1.78%) |
Oct 29, 2007 | 23.28 | 23.40 | 22.91 | 23.14 | 517,976 | -0.11(-0.48%) |
Oct 26, 2007 | 23.12 | 23.36 | 22.86 | 23.25 | 438,033 | +0.54(+2.39%) |
Oct 25, 2007 | 23.13 | 23.41 | 22.50 | 22.71 | 849,597 | -0.25(-1.10%) |
Oct 24, 2007 | 22.03 | 23.24 | 21.75 | 22.96 | 1,579,333 | +0.69(+3.11%) |
Oct 23, 2007 | 21.09 | 22.35 | 21.01 | 22.27 | 2,951,497 | +2.49(+12.60%) |
Oct 22, 2007 | 19.13 | 19.89 | 18.69 | 19.78 | 1,801,445 | +0.57(+2.98%) |
Oct 19, 2007 | 20.20 | 20.37 | 19.16 | 19.21 | 900,829 | -1.03(-5.09%) |
Oct 18, 2007 | 20.57 | 20.70 | 20.12 | 20.24 | 556,721 | -0.41(-2.00%) |
Oct 17, 2007 | 20.46 | 20.87 | 20.18 | 20.65 | 1,168,089 | +0.54(+2.70%) |
Oct 16, 2007 | 20.48 | 20.68 | 19.99 | 20.11 | 685,334 | -0.47(-2.28%) |
Oct 15, 2007 | 21.12 | 21.20 | 20.42 | 20.57 | 597,386 | -0.57(-2.70%) |
Oct 12, 2007 | 20.92 | 21.32 | 20.70 | 21.15 | 636,450 | +0.37(+1.76%) |
Oct 11, 2007 | 21.58 | 21.73 | 20.42 | 20.78 | 911,289 | -0.69(-3.23%) |
Oct 10, 2007 | 21.67 | 22.17 | 21.03 | 21.47 | 1,038,942 | -0.20(-0.91%) |
Oct 09, 2007 | 21.91 | 22.05 | 21.47 | 21.67 | 854,293 | -0.22(-0.98%) |
Oct 08, 2007 | 21.60 | 21.95 | 21.52 | 21.89 | 616,918 | +0.29(+1.34%) |
Oct 05, 2007 | 21.61 | 21.71 | 21.15 | 21.60 | 1,154,321 | +0.14(+0.66%) |
Oct 04, 2007 | 21.37 | 21.59 | 20.99 | 21.46 | 832,733 | +0.12(+0.57%) |
Oct 03, 2007 | 21.11 | 21.61 | 21.07 | 21.33 | 627,805 | +0.06(+0.26%) |
Oct 02, 2007 | 21.85 | 22.01 | 21.13 | 21.28 | 801,247 | -0.51(-2.32%) |
Oct 01, 2007 | 21.27 | 21.96 | 21.23 | 21.78 | 616,598 | +0.51(+2.38%) |
Sep 28, 2007 | 21.52 | 21.69 | 21.20 | 21.28 | 590,662 | -0.35(-1.60%) |
Sep 27, 2007 | 21.92 | 22.01 | 21.29 | 21.62 | 705,400 | -0.11(-0.52%) |
Sep 26, 2007 | 21.65 | 22.05 | 21.56 | 21.74 | 1,079,501 | +0.27(+1.27%) |
Sep 25, 2007 | 20.47 | 21.63 | 20.47 | 21.46 | 1,209,288 | +1.17(+5.77%) |
Sep 24, 2007 | 20.51 | 20.63 | 20.17 | 20.29 | 582,550 | -0.18(-0.87%) |
Sep 21, 2007 | 19.68 | 20.63 | 18.77 | 20.47 | 1,473,880 | +0.47(+2.34%) |
Sep 20, 2007 | 20.84 | 20.84 | 19.88 | 20.00 | 676,369 | -0.61(-2.95%) |
Sep 19, 2007 | 20.70 | 21.04 | 20.42 | 20.61 | 1,068,721 | +0.00(+0.00%) |
Sep 18, 2007 | 19.75 | 20.66 | 19.68 | 20.61 | 1,211,743 | +0.93(+4.71%) |
Sep 17, 2007 | 19.66 | 20.14 | 19.60 | 19.68 | 1,276,851 | +0.01(+0.05%) |
Sep 14, 2007 | 19.22 | 19.76 | 18.97 | 19.68 | 877,241 | +0.26(+1.35%) |
Sep 13, 2007 | 19.52 | 19.86 | 19.38 | 19.41 | 765,491 | -0.05(-0.24%) |
Sep 12, 2007 | 19.52 | 19.62 | 19.32 | 19.46 | 912,356 | -0.09(-0.48%) |
Sep 11, 2007 | 19.51 | 19.90 | 19.30 | 19.55 | 791,854 | +0.19(+0.97%) |
Sep 10, 2007 | 19.76 | 19.82 | 18.93 | 19.37 | 600,375 | -0.35(-1.76%) |
Sep 07, 2007 | 19.73 | 19.85 | 19.47 | 19.71 | 862,832 | -0.49(-2.41%) |
Sep 06, 2007 | 19.87 | 20.25 | 19.73 | 20.20 | 868,702 | +0.43(+2.18%) |
Sep 05, 2007 | 19.82 | 20.25 | 19.53 | 19.77 | 1,054,312 | -0.03(-0.14%) |
Sep 04, 2007 | 20.25 | 20.39 | 19.68 | 19.80 | 1,214,838 | -0.62(-3.03%) |
Aug 31, 2007 | 20.38 | 20.59 | 19.74 | 20.42 | 726,747 | +0.37(+1.82%) |
Aug 30, 2007 | 19.57 | 20.27 | 19.53 | 20.05 | 849,597 | +0.21(+1.04%) |
Aug 29, 2007 | 19.40 | 20.05 | 19.40 | 19.84 | 764,744 | +0.49(+2.52%) |
Aug 28, 2007 | 20.04 | 20.24 | 19.30 | 19.36 | 879,055 | -0.86(-4.26%) |
Aug 27, 2007 | 20.51 | 20.58 | 20.15 | 20.22 | 657,482 | -0.36(-1.73%) |
Aug 24, 2007 | 20.42 | 20.72 | 20.12 | 20.57 | 694,727 | +0.15(+0.73%) |
Aug 23, 2007 | 21.17 | 21.67 | 20.29 | 20.42 | 668,150 | -0.66(-3.11%) |
Aug 22, 2007 | 21.30 | 21.81 | 21.01 | 21.08 | 847,462 | -0.04(-0.18%) |
Aug 21, 2007 | 20.51 | 21.38 | 20.51 | 21.12 | 1,259,240 | +0.28(+1.35%) |
Aug 20, 2007 | 20.61 | 21.14 | 20.35 | 20.84 | 734,859 | +0.21(+1.00%) |
Aug 17, 2007 | 19.91 | 21.21 | 19.78 | 20.63 | 1,727,159 | +0.89(+4.51%) |
Aug 16, 2007 | 20.10 | 20.53 | 18.84 | 19.74 | 2,437,668 | -0.40(-2.00%) |
Aug 15, 2007 | 20.60 | 20.94 | 19.92 | 20.14 | 1,213,237 | -0.39(-1.92%) |
Aug 14, 2007 | 21.65 | 21.89 | 20.38 | 20.54 | 1,542,296 | -1.14(-5.27%) |
Aug 13, 2007 | 23.04 | 23.27 | 21.34 | 21.68 | 1,706,879 | -1.40(-6.05%) |
Aug 10, 2007 | 23.14 | 24.19 | 21.44 | 23.08 | 2,462,531 | -1.40(-5.70%) |
Aug 09, 2007 | 24.58 | 26.15 | 24.13 | 24.47 | 3,970,480 | -0.06(-0.23%) |
Aug 08, 2007 | 23.49 | 25.66 | 23.49 | 24.53 | 4,487,808 | +1.21(+5.18%) |
Aug 07, 2007 | 21.49 | 23.42 | 21.34 | 23.32 | 2,830,317 | +1.78(+8.26%) |
Aug 06, 2007 | 20.65 | 21.83 | 20.04 | 21.54 | 1,582,535 | +0.94(+4.55%) |
Aug 03, 2007 | 20.95 | 21.25 | 20.46 | 20.60 | 1,244,724 | -0.09(-0.45%) |
Aug 02, 2007 | 20.36 | 20.73 | 20.13 | 20.70 | 915,772 | +0.37(+1.80%) |
Aug 01, 2007 | 20.32 | 20.36 | 19.50 | 20.33 | 1,166,168 | -0.04(-0.18%) |
Jul 31, 2007 | 20.69 | 20.74 | 20.03 | 20.37 | 1,417,463 | -0.03(-0.14%) |
Jul 30, 2007 | 19.79 | 20.62 | 19.78 | 20.40 | 2,012,884 | +0.33(+1.63%) |
Jul 27, 2007 | 20.72 | 21.13 | 20.02 | 20.07 | 1,580,400 | -0.77(-3.69%) |
Jul 26, 2007 | 21.07 | 21.38 | 20.10 | 20.84 | 1,704,243 | -0.72(-3.35%) |
Jul 25, 2007 | 22.05 | 22.23 | 21.19 | 21.56 | 1,198,000 | -0.28(-1.29%) |
Jul 24, 2007 | 20.73 | 22.24 | 20.00 | 21.84 | 2,360,093 | -0.56(-2.51%) |
Jul 23, 2007 | 22.16 | 22.62 | 21.83 | 22.40 | 1,222,843 | +0.47(+2.14%) |
Jul 20, 2007 | 22.38 | 22.47 | 21.27 | 21.93 | 1,269,699 | -0.52(-2.34%) |
Jul 19, 2007 | 22.47 | 22.72 | 22.35 | 22.46 | 589,701 | +0.19(+0.84%) |
Jul 18, 2007 | 22.53 | 22.55 | 21.97 | 22.27 | 886,484 | -0.33(-1.45%) |
Jul 17, 2007 | 22.49 | 23.36 | 22.39 | 22.60 | 979,278 | +0.24(+1.09%) |
Jul 16, 2007 | 22.59 | 22.72 | 22.24 | 22.35 | 509,651 | -0.39(-1.73%) |
Jul 13, 2007 | 22.49 | 22.94 | 22.18 | 22.75 | 557,254 | +0.21(+0.91%) |
Jul 12, 2007 | 21.73 | 22.55 | 21.67 | 22.54 | 830,705 | +1.04(+4.84%) |
Jul 11, 2007 | 21.32 | 21.87 | 21.32 | 21.50 | 499,191 | +0.21(+0.97%) |
Jul 10, 2007 | 21.78 | 22.01 | 21.19 | 21.30 | 544,553 | -0.61(-2.78%) |
Jul 09, 2007 | 22.02 | 22.20 | 21.88 | 21.91 | 652,034 | -0.11(-0.51%) |
Jul 06, 2007 | 21.50 | 22.02 | 21.48 | 22.02 | 691,845 | +0.48(+2.22%) |
Jul 05, 2007 | 21.24 | 21.73 | 21.18 | 21.54 | 772,749 | +0.28(+1.32%) |
Jul 03, 2007 | 20.92 | 21.32 | 20.76 | 21.26 | 412,204 | +0.49(+2.35%) |
Jul 02, 2007 | 19.87 | 20.85 | 19.86 | 20.77 | 953,235 | +1.03(+5.22%) |
Jun 29, 2007 | 19.78 | 20.01 | 19.63 | 19.74 | 781,394 | -0.04(-0.19%) |
Jun 28, 2007 | 19.63 | 20.17 | 19.63 | 19.78 | 696,008 | +0.03(+0.14%) |
Jun 27, 2007 | 19.21 | 19.82 | 19.12 | 19.75 | 1,004,894 | +0.37(+1.88%) |
Jun 26, 2007 | 19.47 | 19.63 | 19.35 | 19.38 | 1,691,830 | -0.05(-0.24%) |
Jun 25, 2007 | 20.12 | 20.12 | 19.06 | 19.43 | 1,827,422 | -0.75(-3.71%) |
Jun 22, 2007 | 20.60 | 20.61 | 19.72 | 20.18 | 1,895,904 | -0.51(-2.45%) |
Jun 21, 2007 | 20.34 | 20.76 | 20.00 | 20.69 | 745,852 | +0.24(+1.19%) |
Jun 20, 2007 | 20.70 | 21.25 | 20.42 | 20.44 | 827,396 | -0.27(-1.31%) |
Jun 19, 2007 | 20.61 | 20.79 | 20.29 | 20.72 | 960,066 | -0.01(-0.04%) |
Jun 18, 2007 | 21.14 | 21.26 | 20.40 | 20.72 | 1,197,227 | -0.32(-1.51%) |
Jun 15, 2007 | 22.01 | 22.01 | 21.00 | 21.04 | 1,348,682 | -0.14(-0.66%) |
Jun 14, 2007 | 21.26 | 21.63 | 21.12 | 21.18 | 361,826 | +0.01(+0.04%) |
Jun 13, 2007 | 20.40 | 21.26 | 20.34 | 21.17 | 442,943 | +0.80(+3.91%) |
Jun 12, 2007 | 20.61 | 20.73 | 20.18 | 20.38 | 545,087 | -0.42(-2.03%) |
Jun 11, 2007 | 20.61 | 21.02 | 20.29 | 20.80 | 449,881 | +0.14(+0.68%) |
Jun 08, 2007 | 20.18 | 20.81 | 19.99 | 20.66 | 990,592 | +0.37(+1.80%) |
Jun 07, 2007 | 22.35 | 22.35 | 20.24 | 20.29 | 1,105,330 | -1.06(-4.96%) |
Jun 06, 2007 | 21.61 | 21.61 | 21.16 | 21.35 | 767,983 | -0.43(-1.98%) |
Jun 05, 2007 | 21.87 | 22.01 | 21.47 | 21.78 | 473,896 | -0.21(-0.94%) |
Jun 04, 2007 | 21.68 | 22.02 | 21.41 | 21.99 | 471,046 | +0.20(+0.90%) |