Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.64 | 21.85 | 21.63 | 21.77 | 236,425 | +0.19(+0.87%) |
May 29, 2008 | 21.44 | 21.69 | 21.35 | 21.59 | 182,256 | -0.21(-0.97%) |
May 28, 2008 | 21.76 | 21.86 | 21.64 | 21.80 | 179,128 | -0.08(-0.36%) |
May 27, 2008 | 21.75 | 21.97 | 21.75 | 21.88 | 156,073 | +0.44(+2.06%) |
May 26, 2008 | 21.69 | 21.69 | 21.38 | 21.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.69 | 21.69 | 21.38 | 21.43 | 134,843 | -0.21(-0.99%) |
May 22, 2008 | 21.39 | 21.77 | 21.38 | 21.65 | 153,928 | +0.59(+2.78%) |
May 21, 2008 | 21.29 | 21.34 | 21.02 | 21.06 | 111,023 | -0.11(-0.52%) |
May 20, 2008 | 21.20 | 21.22 | 21.00 | 21.17 | 185,932 | -0.07(-0.33%) |
May 19, 2008 | 21.35 | 21.41 | 21.10 | 21.24 | 178,322 | -0.01(-0.04%) |
May 16, 2008 | 21.19 | 21.26 | 21.09 | 21.25 | 192,755 | +0.10(+0.48%) |
May 15, 2008 | 21.19 | 21.22 | 21.05 | 21.15 | 188,564 | +0.00(+0.00%) |
May 14, 2008 | 21.36 | 21.37 | 21.13 | 21.15 | 275,746 | -0.36(-1.65%) |
May 13, 2008 | 21.60 | 21.64 | 21.47 | 21.50 | 164,692 | +0.02(+0.09%) |
May 12, 2008 | 21.15 | 21.48 | 21.10 | 21.48 | 200,931 | +0.62(+2.98%) |
May 09, 2008 | 20.82 | 21.02 | 20.80 | 20.86 | 140,537 | +0.20(+0.96%) |
May 08, 2008 | 20.58 | 20.79 | 20.55 | 20.66 | 354,140 | +0.29(+1.44%) |
May 07, 2008 | 20.47 | 20.52 | 20.35 | 20.37 | 186,396 | -0.45(-2.16%) |
May 06, 2008 | 20.73 | 20.91 | 20.68 | 20.82 | 158,766 | +0.41(+2.03%) |
May 05, 2008 | 20.49 | 20.50 | 20.32 | 20.41 | 123,556 | +0.11(+0.54%) |
May 02, 2008 | 20.47 | 20.49 | 20.24 | 20.30 | 185,344 | -0.56(-2.70%) |
May 01, 2008 | 20.78 | 20.88 | 20.54 | 20.86 | 120,733 | +0.19(+0.91%) |
Apr 30, 2008 | 20.69 | 20.83 | 20.63 | 20.67 | 194,956 | +0.09(+0.42%) |
Apr 29, 2008 | 20.36 | 20.74 | 20.32 | 20.59 | 131,953 | +0.18(+0.86%) |
Apr 28, 2008 | 20.43 | 20.56 | 20.38 | 20.41 | 103,962 | -0.21(-1.00%) |
Apr 25, 2008 | 20.52 | 20.64 | 20.49 | 20.62 | 132,150 | +0.40(+1.99%) |
Apr 24, 2008 | 20.13 | 20.26 | 19.97 | 20.22 | 153,295 | -0.13(-0.65%) |
Apr 23, 2008 | 20.13 | 20.37 | 20.09 | 20.35 | 74,003 | +0.14(+0.72%) |
Apr 22, 2008 | 20.33 | 20.40 | 20.18 | 20.20 | 103,957 | -0.14(-0.69%) |
Apr 21, 2008 | 20.29 | 20.39 | 20.18 | 20.34 | 124,378 | +0.16(+0.77%) |
Apr 18, 2008 | 20.13 | 20.25 | 19.92 | 20.19 | 191,851 | +0.84(+4.34%) |
Apr 17, 2008 | 19.66 | 19.66 | 19.31 | 19.35 | 175,969 | -0.75(-3.73%) |
Apr 16, 2008 | 19.99 | 20.10 | 19.89 | 20.10 | 105,524 | +0.14(+0.70%) |
Apr 15, 2008 | 20.02 | 20.02 | 19.82 | 19.96 | 192,048 | +0.32(+1.63%) |
Apr 14, 2008 | 19.86 | 19.86 | 19.62 | 19.64 | 191,680 | -0.18(-0.91%) |
Apr 11, 2008 | 20.01 | 20.01 | 19.77 | 19.82 | 117,758 | -0.32(-1.61%) |
Apr 10, 2008 | 20.17 | 20.26 | 20.04 | 20.14 | 144,638 | +0.03(+0.16%) |
Apr 09, 2008 | 20.14 | 20.21 | 20.03 | 20.11 | 116,478 | +0.07(+0.35%) |
Apr 08, 2008 | 20.07 | 20.12 | 19.96 | 20.04 | 110,590 | -0.13(-0.66%) |
Apr 07, 2008 | 20.15 | 20.29 | 20.11 | 20.17 | 211,453 | -0.05(-0.23%) |
Apr 04, 2008 | 20.16 | 20.26 | 20.06 | 20.22 | 110,590 | +0.08(+0.41%) |
Apr 03, 2008 | 19.82 | 20.17 | 19.82 | 20.14 | 160,509 | +0.27(+1.34%) |
Apr 02, 2008 | 19.65 | 19.98 | 19.63 | 19.87 | 153,342 | +0.12(+0.61%) |
Apr 01, 2008 | 19.74 | 19.78 | 19.61 | 19.75 | 184,061 | +0.09(+0.48%) |
Mar 31, 2008 | 19.56 | 19.78 | 19.37 | 19.66 | 261,372 | +0.28(+1.45%) |
Mar 28, 2008 | 19.52 | 19.55 | 19.35 | 19.38 | 236,540 | +0.05(+0.24%) |
Mar 27, 2008 | 19.43 | 19.57 | 19.28 | 19.33 | 249,340 | +0.12(+0.61%) |
Mar 26, 2008 | 19.08 | 19.22 | 19.01 | 19.21 | 192,509 | +0.27(+1.44%) |
Mar 25, 2008 | 18.80 | 18.96 | 18.67 | 18.94 | 212,221 | +0.09(+0.46%) |
Mar 24, 2008 | 18.68 | 18.88 | 18.67 | 18.85 | 127,742 | +0.14(+0.75%) |
Mar 21, 2008 | 18.38 | 18.73 | 18.34 | 18.71 | 402,170 | +0.00(+0.00%) |
Mar 20, 2008 | 18.38 | 18.73 | 18.34 | 18.71 | 402,170 | +0.75(+4.18%) |
Mar 19, 2008 | 18.31 | 18.39 | 17.94 | 17.96 | 365,051 | -0.91(-4.80%) |
Mar 18, 2008 | 19.13 | 19.22 | 18.63 | 18.87 | 257,788 | -0.35(-1.81%) |
Mar 17, 2008 | 19.24 | 19.45 | 19.01 | 19.22 | 317,435 | +0.03(+0.16%) |
Mar 14, 2008 | 19.31 | 19.39 | 18.98 | 19.18 | 302,332 | -0.39(-2.02%) |
Mar 13, 2008 | 18.96 | 19.68 | 18.87 | 19.58 | 351,301 | -0.03(-0.16%) |
Mar 12, 2008 | 19.82 | 19.86 | 19.53 | 19.61 | 353,531 | -0.27(-1.34%) |
Mar 11, 2008 | 20.09 | 20.14 | 19.70 | 19.88 | 243,196 | -0.13(-0.66%) |
Mar 10, 2008 | 20.32 | 20.32 | 19.91 | 20.01 | 146,430 | -0.50(-2.44%) |
Mar 07, 2008 | 20.56 | 20.67 | 20.46 | 20.51 | 154,878 | +0.06(+0.29%) |
Mar 06, 2008 | 20.60 | 20.61 | 20.42 | 20.45 | 175,076 | -0.12(-0.59%) |
Mar 05, 2008 | 20.55 | 20.72 | 20.47 | 20.57 | 227,069 | +0.46(+2.27%) |
Mar 04, 2008 | 20.14 | 20.27 | 19.97 | 20.11 | 277,244 | -0.37(-1.81%) |
Mar 03, 2008 | 20.40 | 20.49 | 20.34 | 20.48 | 153,342 | +0.04(+0.21%) |
Feb 29, 2008 | 20.46 | 20.64 | 20.33 | 20.44 | 188,669 | -0.21(-1.02%) |
Feb 28, 2008 | 20.63 | 20.70 | 20.50 | 20.65 | 88,318 | -0.04(-0.21%) |
Feb 27, 2008 | 20.42 | 20.86 | 20.42 | 20.70 | 165,885 | +0.04(+0.19%) |
Feb 26, 2008 | 20.56 | 20.69 | 20.41 | 20.66 | 222,461 | +0.21(+1.03%) |
Feb 25, 2008 | 20.27 | 20.45 | 20.15 | 20.45 | 314,791 | -0.03(-0.15%) |
Feb 22, 2008 | 20.59 | 20.62 | 20.26 | 20.48 | 262,140 | +0.26(+1.29%) |
Feb 21, 2008 | 20.52 | 20.59 | 20.16 | 20.22 | 617,755 | -0.35(-1.71%) |
Feb 20, 2008 | 20.24 | 20.57 | 20.24 | 20.57 | 462,074 | +0.64(+3.22%) |
Feb 19, 2008 | 19.98 | 20.16 | 19.91 | 19.93 | 174,871 | -0.07(-0.35%) |
Feb 18, 2008 | 19.80 | 20.00 | 19.75 | 20.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.80 | 20.00 | 19.75 | 20.00 | 258,300 | +0.63(+3.23%) |
Feb 14, 2008 | 19.43 | 19.76 | 19.28 | 19.37 | 652,023 | -0.48(-2.42%) |
Feb 13, 2008 | 19.59 | 19.93 | 19.57 | 19.85 | 173,309 | +0.30(+1.56%) |
Feb 12, 2008 | 19.61 | 19.79 | 19.47 | 19.55 | 173,565 | +0.22(+1.15%) |
Feb 11, 2008 | 19.31 | 19.36 | 19.11 | 19.32 | 195,837 | +0.16(+0.82%) |
Feb 08, 2008 | 18.82 | 19.20 | 18.78 | 19.17 | 248,060 | +0.27(+1.41%) |
Feb 07, 2008 | 18.85 | 18.93 | 18.68 | 18.90 | 428,282 | -0.32(-1.65%) |
Feb 06, 2008 | 19.39 | 19.41 | 19.14 | 19.22 | 327,419 | -0.37(-1.87%) |
Feb 05, 2008 | 19.76 | 19.79 | 19.53 | 19.59 | 335,176 | -0.68(-3.34%) |
Feb 04, 2008 | 20.20 | 20.31 | 20.02 | 20.26 | 375,803 | +0.06(+0.29%) |
Feb 01, 2008 | 20.08 | 20.28 | 19.98 | 20.20 | 315,899 | +0.07(+0.35%) |
Jan 31, 2008 | 19.69 | 20.32 | 19.67 | 20.13 | 728,566 | -0.14(-0.69%) |
Jan 30, 2008 | 19.92 | 20.39 | 19.88 | 20.27 | 699,895 | +0.23(+1.15%) |
Jan 29, 2008 | 19.96 | 20.17 | 19.89 | 20.04 | 194,649 | +0.04(+0.18%) |
Jan 28, 2008 | 19.92 | 20.02 | 19.62 | 20.01 | 305,660 | +0.32(+1.63%) |
Jan 25, 2008 | 20.23 | 20.27 | 19.59 | 19.69 | 386,811 | +0.25(+1.27%) |
Jan 24, 2008 | 19.48 | 19.53 | 19.24 | 19.44 | 394,234 | -0.37(-1.85%) |
Jan 23, 2008 | 19.47 | 19.88 | 19.25 | 19.81 | 745,462 | -0.50(-2.48%) |
Jan 22, 2008 | 19.79 | 20.37 | 19.61 | 20.31 | 852,965 | -1.15(-5.37%) |
Jan 21, 2008 | 21.86 | 21.95 | 21.29 | 21.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.86 | 21.95 | 21.29 | 21.47 | 356,603 | +0.14(+0.68%) |
Jan 17, 2008 | 21.82 | 21.95 | 21.27 | 21.32 | 780,531 | -0.47(-2.15%) |
Jan 16, 2008 | 22.13 | 22.30 | 21.74 | 21.79 | 1,017,842 | -0.21(-0.98%) |
Jan 15, 2008 | 22.04 | 22.13 | 21.82 | 22.00 | 420,346 | -0.16(-0.74%) |
Jan 14, 2008 | 22.18 | 22.30 | 22.06 | 22.17 | 157,345 | -0.08(-0.35%) |
Jan 11, 2008 | 22.35 | 22.40 | 22.10 | 22.25 | 228,349 | -0.25(-1.11%) |
Jan 10, 2008 | 22.39 | 22.64 | 22.31 | 22.50 | 316,923 | +0.07(+0.31%) |
Jan 09, 2008 | 22.32 | 22.47 | 22.22 | 22.43 | 478,201 | +0.84(+3.87%) |
Jan 08, 2008 | 21.86 | 21.96 | 21.52 | 21.59 | 312,315 | +0.19(+0.89%) |
Jan 07, 2008 | 21.33 | 21.44 | 21.24 | 21.40 | 220,413 | +0.39(+1.88%) |
Jan 04, 2008 | 21.01 | 21.13 | 20.94 | 21.00 | 352,978 | +0.01(+0.04%) |
Jan 03, 2008 | 20.77 | 21.02 | 20.77 | 21.00 | 426,234 | +0.37(+1.78%) |
Jan 02, 2008 | 21.06 | 21.06 | 20.61 | 20.63 | 231,677 | +0.02(+0.11%) |
Jan 01, 2008 | 20.47 | 20.75 | 20.38 | 20.61 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.47 | 20.75 | 20.38 | 20.61 | 117,502 | -0.23(-1.11%) |
Dec 28, 2007 | 20.90 | 21.02 | 20.76 | 20.84 | 127,742 | +0.30(+1.46%) |
Dec 27, 2007 | 20.62 | 20.70 | 20.50 | 20.54 | 154,622 | -0.16(-0.79%) |
Dec 26, 2007 | 20.65 | 20.73 | 20.51 | 20.70 | 83,198 | +0.10(+0.49%) |
Dec 24, 2007 | 20.63 | 20.68 | 20.46 | 20.60 | 52,223 | +0.10(+0.50%) |
Dec 21, 2007 | 20.36 | 20.54 | 20.29 | 20.50 | 194,045 | +0.31(+1.55%) |
Dec 20, 2007 | 20.29 | 20.35 | 20.09 | 20.18 | 164,605 | +0.13(+0.66%) |
Dec 19, 2007 | 20.16 | 20.18 | 19.95 | 20.05 | 166,653 | +0.05(+0.25%) |
Dec 18, 2007 | 20.10 | 20.11 | 19.82 | 20.00 | 313,595 | -0.41(-2.03%) |
Dec 17, 2007 | 20.58 | 20.62 | 20.37 | 20.41 | 349,691 | -0.20(-0.97%) |
Dec 14, 2007 | 20.74 | 20.80 | 20.55 | 20.61 | 150,782 | -0.12(-0.60%) |
Dec 13, 2007 | 21.05 | 21.11 | 20.57 | 20.74 | 360,955 | -0.02(-0.09%) |
Dec 12, 2007 | 21.17 | 21.18 | 20.70 | 20.76 | 652,766 | -0.70(-3.26%) |
Dec 11, 2007 | 21.52 | 21.84 | 21.43 | 21.46 | 117,732 | -0.23(-1.08%) |
Dec 10, 2007 | 21.59 | 21.73 | 21.58 | 21.69 | 92,414 | -0.01(-0.04%) |
Dec 07, 2007 | 21.60 | 21.74 | 21.42 | 21.70 | 231,421 | -0.05(-0.25%) |
Dec 06, 2007 | 21.85 | 21.86 | 21.63 | 21.75 | 196,067 | -0.32(-1.43%) |
Dec 05, 2007 | 22.11 | 22.13 | 21.94 | 22.07 | 366,331 | +0.01(+0.05%) |
Dec 04, 2007 | 22.23 | 22.32 | 22.05 | 22.06 | 354,811 | -0.09(-0.41%) |
Dec 03, 2007 | 22.17 | 22.22 | 22.06 | 22.15 | 189,437 | +0.33(+1.50%) |
Nov 30, 2007 | 21.97 | 22.05 | 21.75 | 21.82 | 239,728 | -0.02(-0.11%) |
Nov 29, 2007 | 21.79 | 21.89 | 21.61 | 21.84 | 615,416 | -0.25(-1.15%) |
Nov 28, 2007 | 21.82 | 22.15 | 21.72 | 22.10 | 221,181 | +0.57(+2.63%) |
Nov 27, 2007 | 21.31 | 21.53 | 21.31 | 21.53 | 247,804 | +0.47(+2.23%) |
Nov 26, 2007 | 21.34 | 21.39 | 21.06 | 21.06 | 206,320 | -0.02(-0.09%) |
Nov 23, 2007 | 20.96 | 21.19 | 20.87 | 21.08 | 123,833 | +0.34(+1.62%) |
Nov 21, 2007 | 20.71 | 20.93 | 20.62 | 20.75 | 223,997 | -0.10(-0.47%) |
Nov 20, 2007 | 20.76 | 20.99 | 20.68 | 20.84 | 280,815 | +0.48(+2.38%) |
Nov 19, 2007 | 20.43 | 20.51 | 20.30 | 20.36 | 129,790 | -0.09(-0.46%) |
Nov 16, 2007 | 20.41 | 20.55 | 20.35 | 20.45 | 106,896 | +0.43(+2.17%) |
Nov 15, 2007 | 20.22 | 20.26 | 19.95 | 20.02 | 223,229 | -0.48(-2.36%) |
Nov 14, 2007 | 20.67 | 20.74 | 20.41 | 20.50 | 130,814 | -0.36(-1.70%) |
Nov 13, 2007 | 20.51 | 20.86 | 20.51 | 20.86 | 334,075 | +0.83(+4.15%) |
Nov 12, 2007 | 20.02 | 20.22 | 19.98 | 20.03 | 148,990 | +0.04(+0.22%) |
Nov 09, 2007 | 20.09 | 20.22 | 19.98 | 19.98 | 281,084 | -0.03(-0.14%) |
Nov 08, 2007 | 19.48 | 20.06 | 19.47 | 20.01 | 332,027 | +0.40(+2.05%) |
Nov 07, 2007 | 19.94 | 20.04 | 19.61 | 19.61 | 274,684 | -0.32(-1.63%) |
Nov 06, 2007 | 19.86 | 19.95 | 19.83 | 19.93 | 105,470 | +0.07(+0.37%) |
Nov 05, 2007 | 19.70 | 19.90 | 19.66 | 19.86 | 269,078 | -0.23(-1.15%) |
Nov 02, 2007 | 20.07 | 20.13 | 19.90 | 20.09 | 365,563 | -0.28(-1.38%) |
Nov 01, 2007 | 20.30 | 20.48 | 20.26 | 20.37 | 228,349 | -0.27(-1.32%) |
Oct 31, 2007 | 20.71 | 20.90 | 20.31 | 20.64 | 525,049 | +0.56(+2.78%) |
Oct 30, 2007 | 20.08 | 20.20 | 19.82 | 20.09 | 338,171 | -0.38(-1.85%) |
Oct 29, 2007 | 20.47 | 20.49 | 20.33 | 20.47 | 139,518 | +0.16(+0.79%) |
Oct 26, 2007 | 20.31 | 20.41 | 20.23 | 20.30 | 208,381 | +0.03(+0.15%) |
Oct 25, 2007 | 20.19 | 20.32 | 20.14 | 20.27 | 148,734 | +0.46(+2.31%) |
Oct 24, 2007 | 19.58 | 19.82 | 19.53 | 19.82 | 222,973 | -0.09(-0.43%) |
Oct 23, 2007 | 19.88 | 19.92 | 19.73 | 19.90 | 147,198 | +0.23(+1.17%) |
Oct 22, 2007 | 19.71 | 19.78 | 19.43 | 19.67 | 159,741 | -0.08(-0.42%) |
Oct 19, 2007 | 19.81 | 19.93 | 19.71 | 19.75 | 138,750 | -0.33(-1.63%) |
Oct 18, 2007 | 19.95 | 20.10 | 19.95 | 20.08 | 101,886 | -0.09(-0.43%) |
Oct 17, 2007 | 20.27 | 20.30 | 20.04 | 20.17 | 99,838 | +0.35(+1.75%) |
Oct 16, 2007 | 19.95 | 20.00 | 19.80 | 19.82 | 109,822 | +0.16(+0.81%) |
Oct 15, 2007 | 19.90 | 19.90 | 19.60 | 19.66 | 145,150 | -0.26(-1.29%) |
Oct 12, 2007 | 19.86 | 19.94 | 19.73 | 19.92 | 177,149 | -0.12(-0.60%) |
Oct 11, 2007 | 20.01 | 20.15 | 19.95 | 20.04 | 172,797 | -0.17(-0.83%) |
Oct 10, 2007 | 20.06 | 20.24 | 20.06 | 20.21 | 129,534 | +0.05(+0.27%) |
Oct 09, 2007 | 20.00 | 20.15 | 20.00 | 20.15 | 140,286 | +0.15(+0.76%) |
Oct 08, 2007 | 20.08 | 20.09 | 19.96 | 20.00 | 188,925 | -0.09(-0.47%) |
Oct 05, 2007 | 19.93 | 20.18 | 19.93 | 20.09 | 259,580 | -0.20(-1.00%) |
Oct 04, 2007 | 20.27 | 20.38 | 20.24 | 20.30 | 132,094 | +0.10(+0.50%) |
Oct 03, 2007 | 20.55 | 20.55 | 20.13 | 20.20 | 461,306 | -0.42(-2.05%) |
Oct 02, 2007 | 20.36 | 20.63 | 20.33 | 20.62 | 222,461 | -0.08(-0.40%) |
Oct 01, 2007 | 20.68 | 20.75 | 20.64 | 20.70 | 162,301 | -0.03(-0.13%) |
Sep 28, 2007 | 20.74 | 20.83 | 20.61 | 20.73 | 157,949 | -0.13(-0.62%) |
Sep 27, 2007 | 20.80 | 20.88 | 20.74 | 20.86 | 262,652 | +0.43(+2.08%) |
Sep 26, 2007 | 20.49 | 20.52 | 20.41 | 20.43 | 202,237 | -0.12(-0.59%) |
Sep 25, 2007 | 20.54 | 20.61 | 20.43 | 20.55 | 114,174 | -0.11(-0.55%) |
Sep 24, 2007 | 20.67 | 20.77 | 20.54 | 20.66 | 156,669 | -0.22(-1.05%) |
Sep 21, 2007 | 20.66 | 20.90 | 20.56 | 20.88 | 284,156 | +0.74(+3.69%) |
Sep 20, 2007 | 20.22 | 20.38 | 20.13 | 20.14 | 323,579 | -0.04(-0.21%) |
Sep 19, 2007 | 20.38 | 20.38 | 20.18 | 20.18 | 298,492 | -0.40(-1.95%) |
Sep 18, 2007 | 20.26 | 20.67 | 20.13 | 20.59 | 372,731 | +0.20(+0.96%) |
Sep 17, 2007 | 20.35 | 20.45 | 20.29 | 20.39 | 630,519 | +0.27(+1.36%) |
Sep 14, 2007 | 20.03 | 20.19 | 19.97 | 20.12 | 122,110 | +0.04(+0.17%) |
Sep 13, 2007 | 20.11 | 20.23 | 20.02 | 20.08 | 139,518 | -0.23(-1.13%) |
Sep 12, 2007 | 20.18 | 20.38 | 20.16 | 20.31 | 223,997 | +0.51(+2.56%) |
Sep 11, 2007 | 19.62 | 19.81 | 19.54 | 19.80 | 726,006 | +0.19(+0.96%) |
Sep 10, 2007 | 19.56 | 19.69 | 19.42 | 19.62 | 316,667 | +0.23(+1.17%) |
Sep 07, 2007 | 19.30 | 19.47 | 19.30 | 19.39 | 185,597 | +0.29(+1.49%) |
Sep 06, 2007 | 19.01 | 19.14 | 18.87 | 19.11 | 137,470 | +0.00(+0.02%) |
Sep 05, 2007 | 19.29 | 19.32 | 19.05 | 19.10 | 142,078 | -0.09(-0.49%) |
Sep 04, 2007 | 18.91 | 19.27 | 18.88 | 19.20 | 127,742 | -0.04(-0.18%) |
Aug 31, 2007 | 19.33 | 19.35 | 19.04 | 19.23 | 214,013 | +0.40(+2.14%) |
Aug 30, 2007 | 18.70 | 18.97 | 18.69 | 18.83 | 203,261 | -0.29(-1.53%) |
Aug 29, 2007 | 19.02 | 19.16 | 18.97 | 19.12 | 167,421 | +0.46(+2.49%) |
Aug 28, 2007 | 18.82 | 18.87 | 18.64 | 18.66 | 163,325 | -0.19(-1.02%) |
Aug 27, 2007 | 18.82 | 18.97 | 18.75 | 18.85 | 128,766 | -0.19(-1.01%) |
Aug 24, 2007 | 18.89 | 19.04 | 18.86 | 19.04 | 142,334 | +0.20(+1.04%) |
Aug 23, 2007 | 18.74 | 18.87 | 18.69 | 18.84 | 221,949 | +0.30(+1.64%) |
Aug 22, 2007 | 18.43 | 18.55 | 18.34 | 18.54 | 165,885 | -0.19(-1.00%) |
Aug 21, 2007 | 18.70 | 18.79 | 18.52 | 18.73 | 173,565 | +0.08(+0.42%) |
Aug 20, 2007 | 18.62 | 18.74 | 18.50 | 18.65 | 284,156 | -0.21(-1.10%) |
Aug 17, 2007 | 19.07 | 19.13 | 18.62 | 18.86 | 223,997 | +0.23(+1.24%) |
Aug 16, 2007 | 18.44 | 18.64 | 18.17 | 18.63 | 457,978 | +0.14(+0.76%) |
Aug 15, 2007 | 18.51 | 18.80 | 18.42 | 18.48 | 268,796 | -0.09(-0.48%) |
Aug 14, 2007 | 18.83 | 18.83 | 18.54 | 18.57 | 603,640 | -0.60(-3.12%) |
Aug 13, 2007 | 19.25 | 19.38 | 19.14 | 19.17 | 256,252 | -0.03(-0.14%) |
Aug 10, 2007 | 18.99 | 19.30 | 18.85 | 19.20 | 447,482 | -0.11(-0.59%) |
Aug 09, 2007 | 19.36 | 19.52 | 19.16 | 19.31 | 537,593 | -0.19(-0.96%) |
Aug 08, 2007 | 19.67 | 19.77 | 19.38 | 19.50 | 496,633 | -0.13(-0.64%) |
Aug 07, 2007 | 19.40 | 19.72 | 19.37 | 19.63 | 295,164 | -0.02(-0.12%) |
Aug 06, 2007 | 19.19 | 19.67 | 19.18 | 19.65 | 445,434 | +0.71(+3.78%) |
Aug 03, 2007 | 19.05 | 19.26 | 18.90 | 18.93 | 496,633 | -0.32(-1.68%) |
Aug 02, 2007 | 18.99 | 19.27 | 18.79 | 19.26 | 528,889 | +0.68(+3.66%) |
Aug 01, 2007 | 18.75 | 18.77 | 18.25 | 18.58 | 491,001 | +0.18(+0.98%) |
Jul 31, 2007 | 18.49 | 18.56 | 18.32 | 18.40 | 493,305 | +0.04(+0.21%) |
Jul 30, 2007 | 18.34 | 18.39 | 18.14 | 18.36 | 306,684 | -0.11(-0.57%) |
Jul 27, 2007 | 18.50 | 18.84 | 18.39 | 18.47 | 519,161 | -0.24(-1.29%) |
Jul 26, 2007 | 18.81 | 18.90 | 18.47 | 18.71 | 791,029 | -0.11(-0.60%) |
Jul 25, 2007 | 19.06 | 19.11 | 18.70 | 18.82 | 589,560 | +0.87(+4.85%) |
Jul 24, 2007 | 18.08 | 18.17 | 17.91 | 17.95 | 217,085 | -0.33(-1.82%) |
Jul 23, 2007 | 18.49 | 18.54 | 18.22 | 18.28 | 912,116 | +0.19(+1.06%) |
Jul 20, 2007 | 18.07 | 18.13 | 17.92 | 18.09 | 437,754 | -0.07(-0.39%) |
Jul 19, 2007 | 18.18 | 18.27 | 18.14 | 18.16 | 216,829 | +0.18(+1.02%) |
Jul 18, 2007 | 17.98 | 18.27 | 17.77 | 17.98 | 1,897,703 | +0.13(+0.74%) |
Jul 17, 2007 | 18.20 | 18.30 | 15.16 | 17.84 | 6,879,911 | -0.25(-1.40%) |
Jul 16, 2007 | 18.07 | 18.14 | 18.03 | 18.10 | 142,334 | +0.19(+1.07%) |
Jul 13, 2007 | 17.98 | 17.98 | 17.86 | 17.91 | 270,588 | -0.46(-2.51%) |
Jul 12, 2007 | 18.01 | 18.37 | 18.01 | 18.37 | 505,849 | +0.48(+2.71%) |
Jul 11, 2007 | 17.85 | 17.92 | 17.79 | 17.88 | 102,654 | -0.03(-0.17%) |
Jul 10, 2007 | 17.94 | 18.09 | 17.90 | 17.91 | 192,509 | -0.16(-0.89%) |
Jul 09, 2007 | 18.16 | 18.23 | 18.05 | 18.07 | 142,334 | -0.26(-1.43%) |
Jul 06, 2007 | 18.14 | 18.34 | 18.14 | 18.34 | 169,469 | +0.33(+1.82%) |
Jul 05, 2007 | 18.13 | 18.15 | 17.97 | 18.01 | 131,838 | -0.03(-0.15%) |
Jul 03, 2007 | 18.07 | 18.13 | 18.00 | 18.04 | 188,413 | -0.22(-1.22%) |
Jul 02, 2007 | 18.25 | 18.31 | 18.20 | 18.26 | 145,150 | +0.31(+1.74%) |
Jun 29, 2007 | 17.93 | 18.05 | 17.90 | 17.95 | 103,934 | +0.02(+0.11%) |
Jun 28, 2007 | 17.81 | 18.04 | 17.79 | 17.93 | 200,189 | +0.15(+0.83%) |
Jun 27, 2007 | 17.60 | 17.78 | 17.59 | 17.78 | 231,421 | +0.18(+1.04%) |
Jun 26, 2007 | 17.78 | 17.81 | 17.57 | 17.59 | 241,404 | -0.20(-1.10%) |
Jun 25, 2007 | 17.90 | 18.00 | 17.79 | 17.79 | 215,549 | +0.07(+0.37%) |
Jun 22, 2007 | 17.67 | 17.84 | 17.67 | 17.72 | 481,793 | -0.21(-1.20%) |
Jun 21, 2007 | 17.84 | 17.98 | 17.73 | 17.94 | 507,385 | -0.27(-1.48%) |
Jun 20, 2007 | 18.42 | 18.46 | 18.18 | 18.21 | 174,333 | -0.29(-1.58%) |
Jun 19, 2007 | 18.48 | 18.54 | 18.35 | 18.50 | 289,532 | +0.05(+0.25%) |
Jun 18, 2007 | 18.64 | 18.69 | 18.44 | 18.45 | 221,693 | -0.29(-1.54%) |
Jun 15, 2007 | 18.66 | 18.77 | 18.62 | 18.74 | 265,468 | +0.20(+1.05%) |
Jun 14, 2007 | 18.45 | 18.57 | 18.37 | 18.55 | 143,870 | +0.10(+0.55%) |
Jun 13, 2007 | 18.28 | 18.46 | 18.25 | 18.45 | 182,781 | -0.04(-0.21%) |
Jun 12, 2007 | 18.48 | 18.63 | 18.43 | 18.48 | 347,643 | +0.10(+0.53%) |
Jun 11, 2007 | 18.33 | 18.47 | 18.30 | 18.39 | 219,901 | -0.01(-0.04%) |
Jun 08, 2007 | 18.38 | 18.43 | 18.20 | 18.39 | 124,926 | +0.02(+0.13%) |
Jun 07, 2007 | 18.56 | 18.57 | 18.33 | 18.37 | 199,677 | -0.40(-2.12%) |
Jun 06, 2007 | 18.89 | 18.89 | 18.64 | 18.77 | 145,841 | -0.23(-1.19%) |
Jun 05, 2007 | 19.03 | 19.06 | 18.89 | 19.00 | 126,718 | -0.14(-0.76%) |
Jun 04, 2007 | 19.16 | 19.22 | 19.10 | 19.14 | 91,646 | -0.08(-0.41%) |