Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.35 | 17.52 | 17.35 | 17.41 | 2,365,731 | +0.34(+2.01%) |
Jun 27, 2008 | 17.05 | 17.21 | 16.98 | 17.06 | 2,975,789 | -0.36(-2.07%) |
Jun 26, 2008 | 17.44 | 17.63 | 17.39 | 17.43 | 2,977,298 | -0.25(-1.42%) |
Jun 25, 2008 | 17.39 | 17.72 | 17.39 | 17.68 | 1,739,195 | +0.27(+1.55%) |
Jun 24, 2008 | 17.16 | 17.52 | 17.10 | 17.41 | 2,802,981 | -0.26(-1.49%) |
Jun 23, 2008 | 17.67 | 17.74 | 17.58 | 17.67 | 970,626 | -0.25(-1.37%) |
Jun 20, 2008 | 17.85 | 18.01 | 17.76 | 17.92 | 2,382,909 | -0.36(-1.95%) |
Jun 19, 2008 | 18.42 | 18.45 | 18.15 | 18.27 | 1,018,319 | +0.01(+0.07%) |
Jun 18, 2008 | 18.35 | 18.35 | 18.19 | 18.26 | 1,060,763 | -0.04(-0.23%) |
Jun 17, 2008 | 18.40 | 18.44 | 18.25 | 18.30 | 1,078,716 | -0.06(-0.33%) |
Jun 16, 2008 | 18.05 | 18.39 | 18.05 | 18.36 | 2,029,574 | -0.39(-2.06%) |
Jun 13, 2008 | 18.43 | 18.84 | 18.38 | 18.75 | 1,306,791 | -0.17(-0.87%) |
Jun 12, 2008 | 18.83 | 18.99 | 18.83 | 18.91 | 812,462 | +0.13(+0.72%) |
Jun 11, 2008 | 19.04 | 19.04 | 18.74 | 18.78 | 1,039,032 | -0.31(-1.61%) |
Jun 10, 2008 | 19.15 | 19.19 | 19.03 | 19.09 | 802,697 | -0.23(-1.17%) |
Jun 09, 2008 | 19.54 | 19.55 | 19.23 | 19.31 | 980,766 | -0.23(-1.19%) |
Jun 06, 2008 | 19.74 | 19.82 | 19.55 | 19.55 | 751,245 | -0.74(-3.63%) |
Jun 05, 2008 | 20.07 | 20.29 | 19.99 | 20.28 | 959,803 | +0.42(+2.10%) |
Jun 04, 2008 | 19.97 | 20.00 | 19.83 | 19.86 | 616,338 | -0.18(-0.89%) |
Jun 03, 2008 | 20.14 | 20.16 | 19.94 | 20.04 | 856,453 | +0.05(+0.25%) |
Jun 02, 2008 | 20.15 | 20.15 | 19.91 | 19.99 | 647,051 | -0.26(-1.27%) |
May 30, 2008 | 20.22 | 20.37 | 20.16 | 20.25 | 855,518 | +0.22(+1.10%) |
May 29, 2008 | 19.94 | 20.06 | 19.88 | 20.03 | 747,699 | -0.17(-0.85%) |
May 28, 2008 | 20.41 | 20.41 | 20.11 | 20.20 | 823,015 | -0.15(-0.72%) |
May 27, 2008 | 20.09 | 20.38 | 20.07 | 20.35 | 1,396,990 | +0.50(+2.53%) |
May 26, 2008 | 19.86 | 20.03 | 19.75 | 19.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.86 | 20.03 | 19.75 | 19.85 | 872,828 | +0.11(+0.56%) |
May 22, 2008 | 19.57 | 19.79 | 19.50 | 19.74 | 652,344 | +0.15(+0.75%) |
May 21, 2008 | 19.91 | 19.91 | 19.58 | 19.59 | 1,131,196 | -0.67(-3.30%) |
May 20, 2008 | 20.33 | 20.39 | 20.21 | 20.26 | 893,214 | -0.14(-0.69%) |
May 19, 2008 | 20.70 | 20.70 | 20.37 | 20.40 | 897,259 | -0.59(-2.83%) |
May 16, 2008 | 20.75 | 20.99 | 20.75 | 20.99 | 528,720 | +0.16(+0.76%) |
May 15, 2008 | 20.70 | 20.88 | 20.62 | 20.83 | 556,240 | +0.25(+1.22%) |
May 14, 2008 | 20.53 | 20.70 | 20.49 | 20.58 | 817,773 | -0.06(-0.27%) |
May 13, 2008 | 20.67 | 20.70 | 20.56 | 20.64 | 858,629 | -0.52(-2.46%) |
May 12, 2008 | 21.22 | 21.28 | 21.10 | 21.16 | 642,416 | -0.02(-0.09%) |
May 09, 2008 | 21.18 | 21.19 | 21.02 | 21.18 | 714,931 | +0.13(+0.61%) |
May 08, 2008 | 20.91 | 21.13 | 20.85 | 21.05 | 2,860,141 | +1.15(+5.79%) |
May 07, 2008 | 20.02 | 20.12 | 19.84 | 19.89 | 1,092,773 | -0.43(-2.11%) |
May 06, 2008 | 20.40 | 20.40 | 20.24 | 20.32 | 712,310 | -0.34(-1.66%) |
May 05, 2008 | 20.77 | 20.77 | 20.56 | 20.67 | 491,820 | -0.07(-0.33%) |
May 02, 2008 | 20.85 | 20.85 | 20.69 | 20.73 | 740,676 | -0.09(-0.44%) |
May 01, 2008 | 20.40 | 20.83 | 20.40 | 20.83 | 1,069,991 | +0.25(+1.19%) |
Apr 30, 2008 | 20.47 | 20.73 | 20.43 | 20.58 | 799,465 | +0.32(+1.57%) |
Apr 29, 2008 | 20.43 | 20.45 | 20.21 | 20.26 | 663,493 | -0.27(-1.31%) |
Apr 28, 2008 | 20.57 | 20.74 | 20.51 | 20.53 | 680,088 | +0.07(+0.33%) |
Apr 25, 2008 | 20.46 | 20.50 | 20.31 | 20.46 | 960,894 | +0.15(+0.75%) |
Apr 24, 2008 | 20.13 | 20.37 | 20.05 | 20.31 | 960,983 | +0.23(+1.13%) |
Apr 23, 2008 | 20.09 | 20.15 | 19.98 | 20.08 | 1,003,276 | -0.51(-2.50%) |
Apr 22, 2008 | 20.58 | 20.73 | 20.51 | 20.60 | 654,841 | -0.05(-0.24%) |
Apr 21, 2008 | 20.61 | 20.69 | 20.50 | 20.65 | 438,917 | -0.12(-0.59%) |
Apr 18, 2008 | 20.78 | 20.89 | 20.70 | 20.77 | 792,829 | +0.28(+1.38%) |
Apr 17, 2008 | 20.49 | 20.56 | 20.42 | 20.49 | 651,285 | -0.07(-0.36%) |
Apr 16, 2008 | 20.34 | 20.61 | 20.32 | 20.56 | 538,259 | +0.23(+1.15%) |
Apr 15, 2008 | 20.37 | 20.41 | 20.23 | 20.33 | 490,336 | +0.10(+0.48%) |
Apr 14, 2008 | 20.26 | 20.37 | 20.22 | 20.23 | 542,914 | -0.01(-0.03%) |
Apr 11, 2008 | 20.47 | 20.47 | 20.22 | 20.24 | 551,096 | -0.45(-2.19%) |
Apr 10, 2008 | 20.81 | 20.86 | 20.64 | 20.69 | 929,311 | +0.21(+1.02%) |
Apr 09, 2008 | 20.67 | 20.71 | 20.47 | 20.48 | 958,852 | -0.31(-1.50%) |
Apr 08, 2008 | 20.75 | 20.80 | 20.67 | 20.80 | 679,663 | +0.20(+0.98%) |
Apr 07, 2008 | 20.73 | 20.79 | 20.59 | 20.59 | 624,383 | -0.34(-1.61%) |
Apr 04, 2008 | 20.86 | 21.06 | 20.81 | 20.93 | 427,933 | +0.02(+0.09%) |
Apr 03, 2008 | 20.87 | 20.93 | 20.80 | 20.91 | 857,989 | +0.01(+0.06%) |
Apr 02, 2008 | 20.91 | 21.04 | 20.86 | 20.90 | 843,285 | -0.48(-2.24%) |
Apr 01, 2008 | 21.22 | 21.38 | 21.03 | 21.38 | 1,232,852 | +0.72(+3.47%) |
Mar 31, 2008 | 20.58 | 20.76 | 20.45 | 20.66 | 772,337 | +0.21(+1.05%) |
Mar 28, 2008 | 20.42 | 20.53 | 20.38 | 20.45 | 737,867 | -0.13(-0.65%) |
Mar 27, 2008 | 20.84 | 20.92 | 20.54 | 20.58 | 692,821 | -0.21(-1.03%) |
Mar 26, 2008 | 20.80 | 20.85 | 20.64 | 20.80 | 779,642 | +0.16(+0.77%) |
Mar 25, 2008 | 20.73 | 20.75 | 20.56 | 20.64 | 712,243 | -0.01(-0.03%) |
Mar 24, 2008 | 20.46 | 20.71 | 20.42 | 20.64 | 931,017 | +0.17(+0.84%) |
Mar 21, 2008 | 20.24 | 20.53 | 20.20 | 20.47 | 1,154,056 | +0.00(+0.00%) |
Mar 20, 2008 | 20.24 | 20.53 | 20.20 | 20.47 | 1,154,056 | +0.85(+4.31%) |
Mar 19, 2008 | 19.70 | 20.01 | 19.62 | 19.63 | 1,403,342 | -0.38(-1.90%) |
Mar 18, 2008 | 19.99 | 20.07 | 19.78 | 20.00 | 2,101,930 | +0.31(+1.59%) |
Mar 17, 2008 | 19.56 | 19.83 | 19.48 | 19.69 | 1,915,635 | -0.37(-1.86%) |
Mar 14, 2008 | 20.43 | 20.54 | 20.01 | 20.07 | 2,722,897 | -0.53(-2.59%) |
Mar 13, 2008 | 20.38 | 20.62 | 20.24 | 20.60 | 1,772,022 | +0.90(+4.57%) |
Mar 12, 2008 | 19.82 | 19.89 | 19.67 | 19.70 | 938,273 | -0.05(-0.25%) |
Mar 11, 2008 | 19.68 | 19.75 | 19.55 | 19.75 | 1,911,532 | +0.40(+2.09%) |
Mar 10, 2008 | 19.47 | 19.55 | 19.28 | 19.34 | 1,230,799 | -0.17(-0.85%) |
Mar 07, 2008 | 19.52 | 19.67 | 19.42 | 19.51 | 1,075,710 | +0.19(+0.98%) |
Mar 06, 2008 | 19.51 | 19.54 | 19.31 | 19.32 | 785,495 | -0.17(-0.85%) |
Mar 05, 2008 | 19.24 | 19.64 | 19.21 | 19.48 | 729,028 | +0.20(+1.05%) |
Mar 04, 2008 | 19.20 | 19.32 | 19.12 | 19.28 | 789,604 | +0.02(+0.13%) |
Mar 03, 2008 | 19.26 | 19.32 | 19.09 | 19.26 | 1,297,336 | -0.03(-0.16%) |
Feb 29, 2008 | 19.63 | 19.64 | 19.28 | 19.29 | 683,282 | -0.48(-2.45%) |
Feb 28, 2008 | 20.00 | 20.00 | 19.61 | 19.77 | 690,047 | +0.03(+0.16%) |
Feb 27, 2008 | 19.48 | 19.91 | 19.42 | 19.74 | 984,574 | +0.44(+2.29%) |
Feb 26, 2008 | 19.06 | 19.36 | 18.99 | 19.30 | 814,095 | +0.09(+0.45%) |
Feb 25, 2008 | 19.07 | 19.23 | 18.96 | 19.21 | 1,013,486 | +0.18(+0.93%) |
Feb 22, 2008 | 19.11 | 19.12 | 18.78 | 19.04 | 752,360 | +0.26(+1.37%) |
Feb 21, 2008 | 19.03 | 19.05 | 18.72 | 18.78 | 607,409 | -0.20(-1.03%) |
Feb 20, 2008 | 18.71 | 19.03 | 18.66 | 18.98 | 1,409,635 | -0.07(-0.39%) |
Feb 19, 2008 | 19.28 | 19.32 | 18.99 | 19.05 | 802,171 | +0.15(+0.81%) |
Feb 18, 2008 | 18.96 | 19.02 | 18.74 | 18.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.96 | 19.02 | 18.74 | 18.90 | 794,514 | -0.27(-1.41%) |
Feb 14, 2008 | 19.36 | 19.50 | 19.11 | 19.17 | 904,422 | -0.26(-1.33%) |
Feb 13, 2008 | 19.43 | 19.49 | 19.23 | 19.42 | 774,912 | -0.01(-0.06%) |
Feb 12, 2008 | 19.21 | 19.57 | 19.19 | 19.44 | 976,160 | +0.34(+1.80%) |
Feb 11, 2008 | 19.18 | 19.21 | 18.89 | 19.09 | 1,442,371 | -0.24(-1.24%) |
Feb 08, 2008 | 19.21 | 19.37 | 19.18 | 19.33 | 1,078,502 | +0.13(+0.70%) |
Feb 07, 2008 | 19.36 | 19.36 | 18.93 | 19.20 | 2,394,299 | -0.56(-2.82%) |
Feb 06, 2008 | 19.66 | 19.95 | 19.50 | 19.75 | 1,194,393 | +0.47(+2.45%) |
Feb 05, 2008 | 19.67 | 19.76 | 19.28 | 19.28 | 1,440,145 | -0.90(-4.46%) |
Feb 04, 2008 | 20.40 | 20.40 | 20.16 | 20.18 | 819,449 | -0.51(-2.46%) |
Feb 01, 2008 | 20.46 | 20.76 | 20.39 | 20.69 | 1,220,083 | +0.59(+2.96%) |
Jan 31, 2008 | 19.77 | 20.26 | 19.70 | 20.10 | 2,512,315 | +0.21(+1.08%) |
Jan 30, 2008 | 19.94 | 20.18 | 19.81 | 19.88 | 1,170,860 | -0.09(-0.43%) |
Jan 29, 2008 | 20.05 | 20.05 | 19.87 | 19.97 | 1,692,150 | -0.20(-0.97%) |
Jan 28, 2008 | 19.84 | 20.20 | 19.72 | 20.16 | 1,262,257 | +0.25(+1.26%) |
Jan 25, 2008 | 20.36 | 20.36 | 19.80 | 19.91 | 6,843,949 | -0.12(-0.58%) |
Jan 24, 2008 | 19.67 | 20.12 | 19.57 | 20.03 | 2,621,541 | +0.63(+3.25%) |
Jan 23, 2008 | 18.68 | 19.42 | 18.32 | 19.40 | 4,068,894 | -0.50(-2.49%) |
Jan 22, 2008 | 18.99 | 19.94 | 18.99 | 19.89 | 3,352,632 | -0.51(-2.49%) |
Jan 21, 2008 | 20.83 | 20.92 | 20.32 | 20.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.83 | 20.92 | 20.32 | 20.40 | 1,658,287 | +0.17(+0.85%) |
Jan 17, 2008 | 20.77 | 20.80 | 20.16 | 20.23 | 2,042,695 | +0.01(+0.06%) |
Jan 16, 2008 | 20.46 | 20.62 | 20.19 | 20.22 | 1,250,237 | +0.23(+1.13%) |
Jan 15, 2008 | 20.38 | 20.43 | 19.99 | 19.99 | 1,535,469 | -0.82(-3.94%) |
Jan 14, 2008 | 20.94 | 20.96 | 20.69 | 20.81 | 813,433 | +0.29(+1.43%) |
Jan 11, 2008 | 20.76 | 20.87 | 20.52 | 20.52 | 1,763,880 | -1.29(-5.93%) |
Jan 10, 2008 | 21.84 | 21.97 | 21.63 | 21.81 | 2,607,752 | -0.45(-2.04%) |
Jan 09, 2008 | 22.39 | 22.43 | 22.09 | 22.27 | 1,938,574 | -0.59(-2.60%) |
Jan 08, 2008 | 23.25 | 23.30 | 22.86 | 22.86 | 972,499 | -0.39(-1.66%) |
Jan 07, 2008 | 23.04 | 23.28 | 23.01 | 23.25 | 1,392,407 | +0.65(+2.87%) |
Jan 04, 2008 | 22.81 | 22.87 | 22.58 | 22.60 | 840,770 | -0.34(-1.47%) |
Jan 03, 2008 | 23.15 | 23.15 | 22.88 | 22.93 | 821,495 | +0.11(+0.48%) |
Jan 02, 2008 | 23.04 | 23.09 | 22.72 | 22.82 | 1,013,724 | -0.10(-0.45%) |
Jan 01, 2008 | 23.06 | 23.25 | 22.88 | 22.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.06 | 23.25 | 22.88 | 22.93 | 996,144 | -0.32(-1.40%) |
Dec 28, 2007 | 23.36 | 23.40 | 23.22 | 23.25 | 733,624 | +0.06(+0.24%) |
Dec 27, 2007 | 23.44 | 23.44 | 23.16 | 23.20 | 562,450 | +0.04(+0.16%) |
Dec 26, 2007 | 23.16 | 23.22 | 23.06 | 23.16 | 777,037 | +0.00(+0.00%) |
Dec 24, 2007 | 22.76 | 23.16 | 22.13 | 23.16 | 376,718 | +0.31(+1.37%) |
Dec 21, 2007 | 22.58 | 22.89 | 22.58 | 22.85 | 862,983 | +0.96(+4.37%) |
Dec 20, 2007 | 21.97 | 22.00 | 21.80 | 21.89 | 927,834 | +0.20(+0.90%) |
Dec 19, 2007 | 21.73 | 21.87 | 21.62 | 21.70 | 822,656 | -0.26(-1.20%) |
Dec 18, 2007 | 22.09 | 22.12 | 21.81 | 21.96 | 1,667,592 | +0.28(+1.30%) |
Dec 17, 2007 | 21.82 | 21.92 | 21.68 | 21.68 | 806,415 | +0.19(+0.88%) |
Dec 14, 2007 | 21.67 | 21.80 | 21.49 | 21.49 | 1,225,699 | -0.44(-2.01%) |
Dec 13, 2007 | 22.07 | 22.13 | 21.73 | 21.93 | 738,608 | -0.31(-1.38%) |
Dec 12, 2007 | 22.51 | 22.62 | 22.12 | 22.24 | 992,514 | +0.32(+1.48%) |
Dec 11, 2007 | 22.26 | 22.32 | 21.91 | 21.91 | 587,217 | -0.53(-2.35%) |
Dec 10, 2007 | 22.36 | 22.55 | 22.30 | 22.44 | 499,802 | +0.07(+0.30%) |
Dec 07, 2007 | 22.44 | 22.46 | 22.33 | 22.37 | 604,452 | -0.17(-0.73%) |
Dec 06, 2007 | 22.28 | 22.55 | 22.28 | 22.54 | 657,438 | +0.06(+0.25%) |
Dec 05, 2007 | 22.48 | 22.60 | 22.41 | 22.48 | 1,028,542 | +0.13(+0.58%) |
Dec 04, 2007 | 22.24 | 22.43 | 22.19 | 22.35 | 1,874,780 | +0.21(+0.97%) |
Dec 03, 2007 | 22.24 | 22.25 | 22.11 | 22.14 | 1,189,629 | -0.22(-0.99%) |
Nov 30, 2007 | 22.57 | 22.57 | 22.28 | 22.36 | 2,755,892 | +0.02(+0.08%) |
Nov 29, 2007 | 22.26 | 22.46 | 22.20 | 22.34 | 1,137,417 | -0.31(-1.35%) |
Nov 28, 2007 | 22.39 | 22.74 | 22.35 | 22.65 | 1,525,286 | +0.29(+1.32%) |
Nov 27, 2007 | 22.12 | 22.38 | 22.01 | 22.35 | 1,042,506 | +0.33(+1.50%) |
Nov 26, 2007 | 22.38 | 22.52 | 22.00 | 22.02 | 1,094,408 | -0.32(-1.43%) |
Nov 23, 2007 | 22.05 | 22.34 | 22.05 | 22.34 | 585,348 | +0.10(+0.47%) |
Nov 21, 2007 | 22.31 | 22.36 | 22.06 | 22.24 | 1,259,156 | -0.26(-1.14%) |
Nov 20, 2007 | 22.33 | 22.62 | 22.33 | 22.49 | 1,281,989 | +0.02(+0.08%) |
Nov 19, 2007 | 22.56 | 22.77 | 22.44 | 22.47 | 2,825,463 | -0.07(-0.30%) |
Nov 16, 2007 | 22.35 | 22.54 | 22.19 | 22.54 | 1,588,889 | +0.49(+2.22%) |
Nov 15, 2007 | 22.14 | 22.27 | 21.97 | 22.05 | 1,364,467 | -0.13(-0.58%) |
Nov 14, 2007 | 22.33 | 22.41 | 22.15 | 22.18 | 3,922,044 | +0.12(+0.56%) |
Nov 13, 2007 | 21.97 | 22.16 | 21.94 | 22.06 | 1,951,733 | +0.94(+4.47%) |
Nov 12, 2007 | 21.16 | 21.39 | 21.11 | 21.11 | 819,839 | -0.28(-1.29%) |
Nov 09, 2007 | 21.43 | 21.59 | 21.33 | 21.39 | 955,263 | -0.47(-2.13%) |
Nov 08, 2007 | 21.71 | 21.87 | 21.57 | 21.86 | 1,079,137 | +0.21(+0.99%) |
Nov 07, 2007 | 21.81 | 21.90 | 21.61 | 21.64 | 1,270,434 | -0.42(-1.92%) |
Nov 06, 2007 | 21.94 | 22.11 | 21.89 | 22.06 | 846,215 | -0.05(-0.22%) |
Nov 05, 2007 | 22.22 | 22.38 | 22.04 | 22.11 | 900,240 | -0.06(-0.25%) |
Nov 02, 2007 | 22.07 | 22.17 | 21.95 | 22.17 | 1,276,293 | +0.77(+3.61%) |
Nov 01, 2007 | 21.38 | 21.73 | 21.24 | 21.40 | 2,571,846 | +0.65(+3.13%) |
Oct 31, 2007 | 20.45 | 20.75 | 20.27 | 20.75 | 1,385,154 | -0.14(-0.67%) |
Oct 30, 2007 | 21.02 | 21.03 | 20.85 | 20.89 | 617,092 | -0.13(-0.61%) |
Oct 29, 2007 | 20.93 | 21.07 | 20.88 | 21.02 | 812,780 | +0.29(+1.42%) |
Oct 26, 2007 | 20.65 | 20.75 | 20.59 | 20.72 | 542,343 | +0.11(+0.54%) |
Oct 25, 2007 | 20.56 | 20.61 | 20.45 | 20.61 | 826,326 | +0.26(+1.29%) |
Oct 24, 2007 | 20.38 | 20.43 | 20.14 | 20.35 | 1,133,649 | -0.06(-0.30%) |
Oct 23, 2007 | 20.38 | 20.43 | 20.27 | 20.41 | 686,293 | +0.26(+1.28%) |
Oct 22, 2007 | 20.04 | 20.16 | 19.94 | 20.15 | 553,278 | -0.01(-0.03%) |
Oct 19, 2007 | 20.26 | 20.37 | 20.16 | 20.16 | 841,994 | -0.26(-1.26%) |
Oct 18, 2007 | 20.37 | 20.42 | 20.31 | 20.42 | 609,748 | +0.32(+1.59%) |
Oct 17, 2007 | 20.16 | 20.19 | 19.97 | 20.10 | 1,038,824 | +0.45(+2.31%) |
Oct 16, 2007 | 19.61 | 19.75 | 19.59 | 19.64 | 945,306 | -0.10(-0.50%) |
Oct 15, 2007 | 19.94 | 19.97 | 19.70 | 19.74 | 759,574 | -0.29(-1.44%) |
Oct 12, 2007 | 19.97 | 20.07 | 19.96 | 20.03 | 657,568 | -0.07(-0.34%) |
Oct 11, 2007 | 20.23 | 20.28 | 20.03 | 20.10 | 1,583,289 | +0.32(+1.64%) |
Oct 10, 2007 | 19.72 | 19.91 | 19.69 | 19.77 | 829,101 | +0.22(+1.13%) |
Oct 09, 2007 | 19.49 | 19.55 | 19.38 | 19.55 | 558,011 | +0.17(+0.88%) |
Oct 08, 2007 | 19.49 | 19.51 | 19.28 | 19.38 | 337,189 | -0.10(-0.53%) |
Oct 05, 2007 | 19.55 | 19.62 | 19.40 | 19.48 | 810,821 | +0.30(+1.56%) |
Oct 04, 2007 | 19.10 | 19.29 | 19.06 | 19.18 | 585,104 | +0.06(+0.29%) |
Oct 03, 2007 | 19.17 | 19.25 | 19.11 | 19.13 | 473,958 | -0.25(-1.30%) |
Oct 02, 2007 | 19.56 | 19.58 | 19.23 | 19.38 | 1,155,845 | -0.32(-1.65%) |
Oct 01, 2007 | 19.41 | 19.70 | 19.39 | 19.70 | 1,684,805 | +0.30(+1.55%) |
Sep 28, 2007 | 19.37 | 19.51 | 19.18 | 19.40 | 2,706,330 | -0.44(-2.22%) |
Sep 27, 2007 | 19.91 | 19.92 | 19.72 | 19.85 | 1,015,322 | +0.20(+1.00%) |
Sep 26, 2007 | 19.61 | 19.72 | 19.58 | 19.65 | 581,839 | -0.01(-0.03%) |
Sep 25, 2007 | 19.64 | 19.72 | 19.54 | 19.66 | 577,922 | -0.07(-0.34%) |
Sep 24, 2007 | 19.91 | 19.93 | 19.66 | 19.72 | 773,773 | -0.29(-1.47%) |
Sep 21, 2007 | 19.99 | 20.08 | 19.99 | 20.02 | 706,857 | +0.20(+0.99%) |
Sep 20, 2007 | 19.85 | 19.96 | 19.75 | 19.82 | 686,783 | -0.21(-1.07%) |
Sep 19, 2007 | 20.11 | 20.15 | 19.97 | 20.04 | 522,758 | +0.09(+0.46%) |
Sep 18, 2007 | 19.56 | 20.00 | 19.53 | 19.94 | 993,779 | +0.47(+2.42%) |
Sep 17, 2007 | 19.69 | 19.76 | 19.40 | 19.47 | 660,506 | -0.32(-1.61%) |
Sep 14, 2007 | 19.71 | 19.90 | 19.69 | 19.79 | 655,120 | -0.20(-1.01%) |
Sep 13, 2007 | 20.00 | 20.10 | 19.95 | 19.99 | 715,018 | +0.26(+1.34%) |
Sep 12, 2007 | 19.63 | 19.80 | 19.58 | 19.73 | 882,797 | +0.06(+0.31%) |
Sep 11, 2007 | 19.45 | 19.67 | 19.42 | 19.67 | 1,774,733 | +0.42(+2.20%) |
Sep 10, 2007 | 19.44 | 19.44 | 19.12 | 19.25 | 675,032 | -0.17(-0.88%) |
Sep 07, 2007 | 19.44 | 19.47 | 19.23 | 19.42 | 702,940 | +0.16(+0.83%) |
Sep 06, 2007 | 19.31 | 19.32 | 19.10 | 19.26 | 1,351,265 | -0.11(-0.57%) |
Sep 05, 2007 | 19.27 | 19.42 | 19.21 | 19.37 | 753,045 | -0.03(-0.16%) |
Sep 04, 2007 | 19.15 | 19.46 | 19.12 | 19.40 | 499,582 | +0.11(+0.57%) |
Aug 31, 2007 | 19.21 | 19.43 | 19.09 | 19.29 | 605,178 | +0.41(+2.18%) |
Aug 30, 2007 | 18.74 | 18.99 | 18.72 | 18.88 | 386,805 | -0.10(-0.52%) |
Aug 29, 2007 | 18.90 | 18.99 | 18.70 | 18.98 | 493,543 | +0.51(+2.79%) |
Aug 28, 2007 | 18.72 | 18.75 | 18.46 | 18.46 | 608,606 | -0.48(-2.52%) |
Aug 27, 2007 | 18.94 | 19.09 | 18.88 | 18.94 | 486,852 | -0.09(-0.45%) |
Aug 24, 2007 | 18.71 | 19.04 | 18.73 | 19.02 | 937,472 | +0.17(+0.88%) |
Aug 23, 2007 | 18.97 | 18.99 | 18.79 | 18.86 | 853,256 | -0.01(-0.03%) |
Aug 22, 2007 | 18.70 | 18.88 | 18.64 | 18.87 | 629,007 | +0.55(+3.01%) |
Aug 21, 2007 | 18.29 | 18.39 | 18.21 | 18.31 | 692,821 | -0.22(-1.19%) |
Aug 20, 2007 | 18.56 | 18.57 | 18.38 | 18.53 | 503,173 | +0.08(+0.43%) |
Aug 17, 2007 | 18.23 | 18.58 | 18.22 | 18.45 | 1,111,942 | +0.34(+1.86%) |
Aug 16, 2007 | 18.09 | 18.24 | 17.74 | 18.12 | 1,406,697 | -0.09(-0.50%) |
Aug 15, 2007 | 18.34 | 18.55 | 18.17 | 18.21 | 1,040,130 | +0.06(+0.34%) |
Aug 14, 2007 | 18.52 | 18.55 | 18.11 | 18.15 | 1,329,499 | -0.39(-2.08%) |
Aug 13, 2007 | 18.41 | 18.63 | 18.31 | 18.53 | 814,086 | +0.13(+0.73%) |
Aug 10, 2007 | 18.15 | 18.43 | 18.03 | 18.40 | 1,477,856 | -0.04(-0.20%) |
Aug 09, 2007 | 18.39 | 18.91 | 18.36 | 18.44 | 2,821,719 | -0.95(-4.90%) |
Aug 08, 2007 | 19.37 | 19.51 | 19.26 | 19.39 | 1,728,903 | +0.12(+0.64%) |
Aug 07, 2007 | 19.01 | 19.35 | 19.00 | 19.26 | 1,769,184 | -0.07(-0.35%) |
Aug 06, 2007 | 19.10 | 19.35 | 18.97 | 19.33 | 1,714,509 | +0.09(+0.48%) |
Aug 03, 2007 | 19.32 | 19.53 | 19.21 | 19.24 | 1,624,092 | -0.29(-1.51%) |
Aug 02, 2007 | 19.59 | 19.64 | 19.34 | 19.53 | 2,449,602 | +0.59(+3.14%) |
Aug 01, 2007 | 18.93 | 18.96 | 18.51 | 18.94 | 2,126,132 | -0.17(-0.90%) |
Jul 31, 2007 | 18.96 | 19.36 | 19.06 | 19.11 | 1,928,639 | -0.12(-0.61%) |
Jul 30, 2007 | 19.15 | 19.29 | 19.08 | 19.23 | 1,653,614 | -0.04(-0.19%) |
Jul 27, 2007 | 19.42 | 19.58 | 19.26 | 19.26 | 1,252,138 | -0.28(-1.41%) |
Jul 26, 2007 | 19.82 | 19.95 | 19.36 | 19.54 | 1,612,300 | -0.73(-3.60%) |
Jul 25, 2007 | 20.42 | 20.46 | 20.09 | 20.27 | 1,347,821 | +0.10(+0.49%) |
Jul 24, 2007 | 20.48 | 20.49 | 20.13 | 20.17 | 1,122,714 | -0.48(-2.31%) |
Jul 23, 2007 | 20.65 | 20.72 | 20.55 | 20.65 | 629,823 | +0.06(+0.30%) |
Jul 20, 2007 | 20.82 | 20.90 | 20.53 | 20.59 | 1,556,849 | -0.25(-1.18%) |
Jul 19, 2007 | 20.78 | 20.89 | 20.77 | 20.83 | 2,028,523 | +0.28(+1.34%) |
Jul 18, 2007 | 20.47 | 20.62 | 20.37 | 20.56 | 1,217,701 | -0.01(-0.03%) |
Jul 17, 2007 | 20.55 | 20.70 | 20.54 | 20.56 | 987,087 | -0.02(-0.09%) |
Jul 16, 2007 | 20.61 | 20.69 | 20.53 | 20.58 | 1,774,081 | -0.15(-0.71%) |
Jul 13, 2007 | 20.86 | 20.88 | 20.72 | 20.73 | 3,926,969 | -0.07(-0.32%) |
Jul 12, 2007 | 20.71 | 20.92 | 20.64 | 20.80 | 4,197,244 | -0.02(-0.12%) |
Jul 11, 2007 | 21.19 | 21.36 | 20.75 | 20.82 | 5,150,384 | +0.53(+2.63%) |
Jul 10, 2007 | 20.54 | 20.56 | 20.27 | 20.29 | 4,075,653 | +0.38(+1.91%) |
Jul 09, 2007 | 19.96 | 19.97 | 19.86 | 19.91 | 790,257 | +0.23(+1.18%) |
Jul 06, 2007 | 19.59 | 19.78 | 19.57 | 19.67 | 528,960 | +0.01(+0.06%) |
Jul 05, 2007 | 19.76 | 19.79 | 19.61 | 19.66 | 590,163 | -0.28(-1.38%) |
Jul 03, 2007 | 20.02 | 20.02 | 19.84 | 19.94 | 347,471 | +0.01(+0.06%) |