Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.29 | 22.50 | 22.27 | 22.42 | 229,577 | +0.19(+0.87%) |
May 29, 2008 | 22.08 | 22.33 | 21.99 | 22.23 | 176,977 | -0.22(-0.97%) |
May 28, 2008 | 22.41 | 22.51 | 22.28 | 22.45 | 173,939 | -0.08(-0.36%) |
May 27, 2008 | 22.40 | 22.62 | 22.40 | 22.53 | 151,552 | +0.45(+2.06%) |
May 26, 2008 | 22.33 | 22.34 | 22.01 | 22.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.33 | 22.34 | 22.01 | 22.07 | 130,937 | -0.22(-0.99%) |
May 22, 2008 | 22.02 | 22.42 | 22.01 | 22.29 | 149,469 | +0.60(+2.78%) |
May 21, 2008 | 21.92 | 21.98 | 21.65 | 21.69 | 107,807 | -0.11(-0.52%) |
May 20, 2008 | 21.83 | 21.85 | 21.63 | 21.80 | 180,546 | -0.07(-0.33%) |
May 19, 2008 | 21.98 | 22.05 | 21.73 | 21.88 | 173,156 | -0.01(-0.04%) |
May 16, 2008 | 21.82 | 21.89 | 21.72 | 21.88 | 187,171 | +0.10(+0.48%) |
May 15, 2008 | 21.82 | 21.86 | 21.68 | 21.78 | 183,102 | +0.00(+0.00%) |
May 14, 2008 | 22.00 | 22.01 | 21.76 | 21.78 | 267,759 | -0.37(-1.65%) |
May 13, 2008 | 22.25 | 22.28 | 22.11 | 22.15 | 159,922 | +0.02(+0.09%) |
May 12, 2008 | 21.78 | 22.13 | 21.73 | 22.13 | 195,111 | +0.64(+2.98%) |
May 09, 2008 | 21.44 | 21.64 | 21.42 | 21.49 | 136,466 | +0.21(+0.96%) |
May 08, 2008 | 21.20 | 21.41 | 21.17 | 21.28 | 343,882 | +0.30(+1.44%) |
May 07, 2008 | 21.08 | 21.13 | 20.95 | 20.98 | 180,996 | -0.46(-2.16%) |
May 06, 2008 | 21.35 | 21.53 | 21.30 | 21.44 | 154,167 | +0.43(+2.03%) |
May 05, 2008 | 21.10 | 21.11 | 20.92 | 21.02 | 119,977 | +0.11(+0.54%) |
May 02, 2008 | 21.08 | 21.10 | 20.85 | 20.90 | 179,975 | -0.58(-2.70%) |
May 01, 2008 | 21.40 | 21.50 | 21.16 | 21.48 | 117,235 | +0.19(+0.91%) |
Apr 30, 2008 | 21.30 | 21.46 | 21.24 | 21.29 | 189,309 | +0.09(+0.42%) |
Apr 29, 2008 | 20.96 | 21.36 | 20.93 | 21.20 | 128,131 | +0.18(+0.86%) |
Apr 28, 2008 | 21.04 | 21.17 | 20.98 | 21.02 | 100,951 | -0.21(-1.00%) |
Apr 25, 2008 | 21.13 | 21.26 | 21.10 | 21.23 | 128,322 | +0.41(+1.99%) |
Apr 24, 2008 | 20.73 | 20.87 | 20.57 | 20.82 | 148,855 | -0.14(-0.65%) |
Apr 23, 2008 | 20.73 | 20.98 | 20.69 | 20.95 | 71,859 | +0.15(+0.72%) |
Apr 22, 2008 | 20.93 | 21.01 | 20.78 | 20.81 | 100,946 | -0.14(-0.69%) |
Apr 21, 2008 | 20.90 | 21.00 | 20.78 | 20.95 | 120,775 | +0.16(+0.77%) |
Apr 18, 2008 | 20.73 | 20.86 | 20.51 | 20.79 | 186,294 | +0.86(+4.34%) |
Apr 17, 2008 | 20.24 | 20.24 | 19.88 | 19.93 | 170,872 | -0.77(-3.73%) |
Apr 16, 2008 | 20.59 | 20.70 | 20.48 | 20.70 | 102,467 | +0.14(+0.70%) |
Apr 15, 2008 | 20.61 | 20.62 | 20.42 | 20.55 | 186,485 | +0.33(+1.63%) |
Apr 14, 2008 | 20.45 | 20.45 | 20.21 | 20.22 | 186,127 | -0.19(-0.91%) |
Apr 11, 2008 | 20.60 | 20.60 | 20.36 | 20.41 | 114,347 | -0.33(-1.61%) |
Apr 10, 2008 | 20.77 | 20.87 | 20.64 | 20.74 | 140,448 | +0.03(+0.16%) |
Apr 09, 2008 | 20.75 | 20.81 | 20.63 | 20.71 | 113,104 | +0.07(+0.35%) |
Apr 08, 2008 | 20.67 | 20.72 | 20.55 | 20.64 | 107,387 | -0.14(-0.66%) |
Apr 07, 2008 | 20.75 | 20.90 | 20.71 | 20.77 | 205,327 | -0.05(-0.23%) |
Apr 04, 2008 | 20.76 | 20.86 | 20.66 | 20.82 | 107,387 | +0.08(+0.41%) |
Apr 03, 2008 | 20.41 | 20.77 | 20.41 | 20.74 | 155,860 | +0.27(+1.34%) |
Apr 02, 2008 | 20.23 | 20.58 | 20.21 | 20.46 | 148,900 | +0.12(+0.61%) |
Apr 01, 2008 | 20.33 | 20.37 | 20.20 | 20.34 | 178,729 | +0.10(+0.48%) |
Mar 31, 2008 | 20.15 | 20.37 | 19.95 | 20.24 | 253,801 | +0.29(+1.45%) |
Mar 28, 2008 | 20.10 | 20.13 | 19.93 | 19.95 | 229,688 | +0.05(+0.24%) |
Mar 27, 2008 | 20.01 | 20.15 | 19.86 | 19.91 | 242,117 | +0.12(+0.61%) |
Mar 26, 2008 | 19.65 | 19.80 | 19.58 | 19.78 | 186,932 | +0.28(+1.44%) |
Mar 25, 2008 | 19.37 | 19.53 | 19.23 | 19.50 | 206,073 | +0.09(+0.46%) |
Mar 24, 2008 | 19.24 | 19.45 | 19.22 | 19.41 | 124,041 | +0.14(+0.75%) |
Mar 21, 2008 | 18.93 | 19.29 | 18.89 | 19.27 | 390,520 | +0.00(+0.00%) |
Mar 20, 2008 | 18.93 | 19.29 | 18.89 | 19.27 | 390,520 | +0.77(+4.18%) |
Mar 19, 2008 | 18.86 | 18.94 | 18.48 | 18.50 | 354,476 | -0.93(-4.80%) |
Mar 18, 2008 | 19.70 | 19.80 | 19.18 | 19.43 | 250,321 | -0.36(-1.81%) |
Mar 17, 2008 | 19.82 | 20.03 | 19.58 | 19.79 | 308,240 | +0.03(+0.16%) |
Mar 14, 2008 | 19.89 | 19.97 | 19.55 | 19.76 | 293,574 | -0.41(-2.02%) |
Mar 13, 2008 | 19.53 | 20.27 | 19.43 | 20.16 | 341,125 | -0.03(-0.16%) |
Mar 12, 2008 | 20.41 | 20.45 | 20.11 | 20.19 | 343,290 | -0.27(-1.34%) |
Mar 11, 2008 | 20.69 | 20.74 | 20.29 | 20.47 | 236,152 | -0.14(-0.66%) |
Mar 10, 2008 | 20.93 | 20.93 | 20.50 | 20.60 | 142,188 | -0.52(-2.44%) |
Mar 07, 2008 | 21.17 | 21.29 | 21.07 | 21.12 | 150,391 | +0.06(+0.29%) |
Mar 06, 2008 | 21.22 | 21.23 | 21.03 | 21.06 | 170,004 | -0.12(-0.59%) |
Mar 05, 2008 | 21.16 | 21.33 | 21.08 | 21.18 | 220,491 | +0.47(+2.27%) |
Mar 04, 2008 | 20.75 | 20.88 | 20.56 | 20.71 | 269,213 | -0.38(-1.81%) |
Mar 03, 2008 | 21.01 | 21.10 | 20.94 | 21.10 | 148,900 | +0.04(+0.21%) |
Feb 29, 2008 | 21.07 | 21.26 | 20.94 | 21.05 | 183,204 | -0.22(-1.02%) |
Feb 28, 2008 | 21.24 | 21.32 | 21.12 | 21.27 | 85,760 | -0.04(-0.21%) |
Feb 27, 2008 | 21.03 | 21.48 | 21.03 | 21.31 | 161,080 | +0.04(+0.19%) |
Feb 26, 2008 | 21.17 | 21.30 | 21.02 | 21.27 | 216,016 | +0.22(+1.03%) |
Feb 25, 2008 | 20.87 | 21.06 | 20.75 | 21.06 | 305,672 | -0.03(-0.15%) |
Feb 22, 2008 | 21.20 | 21.23 | 20.86 | 21.09 | 254,547 | +0.27(+1.29%) |
Feb 21, 2008 | 21.13 | 21.20 | 20.76 | 20.82 | 599,860 | -0.36(-1.71%) |
Feb 20, 2008 | 20.85 | 21.19 | 20.85 | 21.18 | 448,688 | +0.66(+3.21%) |
Feb 19, 2008 | 20.58 | 20.76 | 20.50 | 20.52 | 169,805 | -0.07(-0.35%) |
Feb 18, 2008 | 20.39 | 20.59 | 20.34 | 20.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.39 | 20.59 | 20.34 | 20.59 | 250,818 | +0.64(+3.23%) |
Feb 14, 2008 | 20.01 | 20.35 | 19.85 | 19.95 | 633,136 | -0.49(-2.42%) |
Feb 13, 2008 | 20.17 | 20.52 | 20.15 | 20.44 | 168,289 | +0.31(+1.56%) |
Feb 12, 2008 | 20.20 | 20.38 | 20.05 | 20.13 | 168,537 | +0.23(+1.15%) |
Feb 11, 2008 | 19.88 | 19.93 | 19.68 | 19.90 | 190,164 | +0.16(+0.82%) |
Feb 08, 2008 | 19.38 | 19.78 | 19.34 | 19.74 | 240,875 | +0.27(+1.40%) |
Feb 07, 2008 | 19.41 | 19.49 | 19.24 | 19.47 | 415,876 | -0.33(-1.65%) |
Feb 06, 2008 | 19.97 | 19.99 | 19.71 | 19.79 | 317,935 | -0.38(-1.88%) |
Feb 05, 2008 | 20.35 | 20.38 | 20.11 | 20.17 | 325,467 | -0.70(-3.34%) |
Feb 04, 2008 | 20.80 | 20.92 | 20.61 | 20.87 | 364,917 | +0.06(+0.29%) |
Feb 01, 2008 | 20.68 | 20.89 | 20.57 | 20.81 | 306,749 | +0.07(+0.35%) |
Jan 31, 2008 | 20.28 | 20.93 | 20.25 | 20.73 | 707,461 | -0.14(-0.69%) |
Jan 30, 2008 | 20.52 | 21.00 | 20.47 | 20.88 | 679,620 | +0.24(+1.15%) |
Jan 29, 2008 | 20.55 | 20.77 | 20.48 | 20.64 | 189,011 | +0.04(+0.18%) |
Jan 28, 2008 | 20.52 | 20.62 | 20.20 | 20.60 | 296,805 | +0.33(+1.63%) |
Jan 25, 2008 | 20.84 | 20.88 | 20.17 | 20.28 | 375,606 | +0.25(+1.27%) |
Jan 24, 2008 | 20.06 | 20.11 | 19.81 | 20.02 | 382,814 | -0.38(-1.85%) |
Jan 23, 2008 | 20.05 | 20.47 | 19.83 | 20.40 | 723,868 | -0.52(-2.48%) |
Jan 22, 2008 | 20.38 | 20.98 | 20.20 | 20.92 | 828,257 | -1.19(-5.37%) |
Jan 21, 2008 | 22.51 | 22.61 | 21.92 | 22.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.51 | 22.61 | 21.92 | 22.11 | 346,273 | +0.15(+0.68%) |
Jan 17, 2008 | 22.48 | 22.60 | 21.90 | 21.96 | 757,921 | -0.48(-2.15%) |
Jan 16, 2008 | 22.79 | 22.97 | 22.39 | 22.44 | 988,358 | -0.22(-0.98%) |
Jan 15, 2008 | 22.69 | 22.79 | 22.47 | 22.66 | 408,170 | -0.17(-0.74%) |
Jan 14, 2008 | 22.84 | 22.97 | 22.72 | 22.83 | 152,787 | -0.08(-0.35%) |
Jan 11, 2008 | 23.02 | 23.07 | 22.76 | 22.91 | 221,734 | -0.26(-1.11%) |
Jan 10, 2008 | 23.05 | 23.31 | 22.98 | 23.17 | 307,743 | +0.07(+0.31%) |
Jan 09, 2008 | 22.99 | 23.14 | 22.89 | 23.10 | 464,349 | +0.86(+3.87%) |
Jan 08, 2008 | 22.52 | 22.62 | 22.17 | 22.23 | 303,268 | +0.20(+0.89%) |
Jan 07, 2008 | 21.96 | 22.08 | 21.87 | 22.04 | 214,028 | +0.41(+1.88%) |
Jan 04, 2008 | 21.64 | 21.76 | 21.57 | 21.63 | 342,753 | +0.01(+0.04%) |
Jan 03, 2008 | 21.39 | 21.65 | 21.39 | 21.62 | 413,887 | +0.38(+1.78%) |
Jan 02, 2008 | 21.69 | 21.69 | 21.23 | 21.24 | 224,965 | +0.02(+0.11%) |
Jan 01, 2008 | 21.08 | 21.37 | 20.98 | 21.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.08 | 21.37 | 20.98 | 21.22 | 114,098 | -0.24(-1.11%) |
Dec 28, 2007 | 21.53 | 21.64 | 21.38 | 21.46 | 124,041 | +0.31(+1.46%) |
Dec 27, 2007 | 21.24 | 21.32 | 21.11 | 21.15 | 150,142 | -0.17(-0.79%) |
Dec 26, 2007 | 21.26 | 21.35 | 21.12 | 21.32 | 80,788 | +0.10(+0.49%) |
Dec 24, 2007 | 21.24 | 21.29 | 21.07 | 21.21 | 50,710 | +0.10(+0.50%) |
Dec 21, 2007 | 20.97 | 21.15 | 20.90 | 21.11 | 188,424 | +0.32(+1.55%) |
Dec 20, 2007 | 20.89 | 20.95 | 20.69 | 20.79 | 159,837 | +0.14(+0.66%) |
Dec 19, 2007 | 20.77 | 20.78 | 20.54 | 20.65 | 161,826 | +0.05(+0.25%) |
Dec 18, 2007 | 20.70 | 20.71 | 20.42 | 20.60 | 304,511 | -0.43(-2.03%) |
Dec 17, 2007 | 21.20 | 21.24 | 20.98 | 21.02 | 339,561 | -0.21(-0.97%) |
Dec 14, 2007 | 21.36 | 21.42 | 21.17 | 21.23 | 146,414 | -0.13(-0.60%) |
Dec 13, 2007 | 21.68 | 21.74 | 21.19 | 21.36 | 350,499 | -0.02(-0.09%) |
Dec 12, 2007 | 21.80 | 21.81 | 21.31 | 21.38 | 633,856 | -0.72(-3.26%) |
Dec 11, 2007 | 22.16 | 22.50 | 22.07 | 22.10 | 114,322 | -0.24(-1.08%) |
Dec 10, 2007 | 22.23 | 22.38 | 22.23 | 22.34 | 89,737 | -0.01(-0.04%) |
Dec 07, 2007 | 22.24 | 22.39 | 22.06 | 22.35 | 224,717 | -0.06(-0.25%) |
Dec 06, 2007 | 22.50 | 22.51 | 22.27 | 22.40 | 190,388 | -0.33(-1.43%) |
Dec 05, 2007 | 22.77 | 22.79 | 22.59 | 22.73 | 355,719 | +0.01(+0.05%) |
Dec 04, 2007 | 22.89 | 22.99 | 22.71 | 22.72 | 344,533 | -0.09(-0.41%) |
Dec 03, 2007 | 22.83 | 22.89 | 22.72 | 22.81 | 183,950 | +0.34(+1.50%) |
Nov 30, 2007 | 22.62 | 22.71 | 22.40 | 22.47 | 232,783 | -0.02(-0.11%) |
Nov 29, 2007 | 22.44 | 22.54 | 22.26 | 22.50 | 597,588 | -0.26(-1.15%) |
Nov 28, 2007 | 22.48 | 22.81 | 22.37 | 22.76 | 214,774 | +0.58(+2.63%) |
Nov 27, 2007 | 21.95 | 22.17 | 21.95 | 22.17 | 240,626 | +0.48(+2.23%) |
Nov 26, 2007 | 21.97 | 22.02 | 21.69 | 21.69 | 200,343 | -0.02(-0.09%) |
Nov 23, 2007 | 21.58 | 21.82 | 21.49 | 21.71 | 120,246 | +0.35(+1.62%) |
Nov 21, 2007 | 21.32 | 21.55 | 21.23 | 21.37 | 217,508 | -0.10(-0.47%) |
Nov 20, 2007 | 21.38 | 21.61 | 21.30 | 21.47 | 272,681 | +0.50(+2.38%) |
Nov 19, 2007 | 21.04 | 21.12 | 20.91 | 20.97 | 126,030 | -0.10(-0.46%) |
Nov 16, 2007 | 21.02 | 21.16 | 20.96 | 21.06 | 103,800 | +0.45(+2.17%) |
Nov 15, 2007 | 20.82 | 20.87 | 20.55 | 20.62 | 216,762 | -0.50(-2.36%) |
Nov 14, 2007 | 21.29 | 21.36 | 21.02 | 21.12 | 127,024 | -0.37(-1.70%) |
Nov 13, 2007 | 21.12 | 21.48 | 21.12 | 21.48 | 324,398 | +0.86(+4.15%) |
Nov 12, 2007 | 20.62 | 20.82 | 20.58 | 20.63 | 144,674 | +0.04(+0.22%) |
Nov 09, 2007 | 20.69 | 20.82 | 20.58 | 20.58 | 272,942 | -0.03(-0.14%) |
Nov 08, 2007 | 20.06 | 20.66 | 20.05 | 20.61 | 322,409 | +0.41(+2.05%) |
Nov 07, 2007 | 20.53 | 20.63 | 20.19 | 20.19 | 266,727 | -0.33(-1.63%) |
Nov 06, 2007 | 20.45 | 20.54 | 20.42 | 20.53 | 102,415 | +0.08(+0.37%) |
Nov 05, 2007 | 20.29 | 20.50 | 20.24 | 20.45 | 261,283 | -0.24(-1.15%) |
Nov 02, 2007 | 20.67 | 20.73 | 20.49 | 20.69 | 354,973 | -0.29(-1.38%) |
Nov 01, 2007 | 20.91 | 21.09 | 20.87 | 20.98 | 221,734 | -0.28(-1.32%) |
Oct 31, 2007 | 21.32 | 21.52 | 20.92 | 21.26 | 509,839 | +0.58(+2.78%) |
Oct 30, 2007 | 20.68 | 20.80 | 20.42 | 20.69 | 328,375 | -0.39(-1.85%) |
Oct 29, 2007 | 21.08 | 21.10 | 20.94 | 21.08 | 135,476 | +0.16(+0.79%) |
Oct 26, 2007 | 20.92 | 21.02 | 20.83 | 20.91 | 202,345 | +0.03(+0.15%) |
Oct 25, 2007 | 20.79 | 20.93 | 20.74 | 20.88 | 144,425 | +0.47(+2.31%) |
Oct 24, 2007 | 20.17 | 20.41 | 20.11 | 20.41 | 216,514 | -0.09(-0.43%) |
Oct 23, 2007 | 20.48 | 20.52 | 20.32 | 20.50 | 142,934 | +0.24(+1.17%) |
Oct 22, 2007 | 20.30 | 20.37 | 20.01 | 20.26 | 155,114 | -0.08(-0.42%) |
Oct 19, 2007 | 20.40 | 20.53 | 20.30 | 20.34 | 134,730 | -0.34(-1.63%) |
Oct 18, 2007 | 20.55 | 20.70 | 20.54 | 20.68 | 98,935 | -0.09(-0.43%) |
Oct 17, 2007 | 20.87 | 20.91 | 20.63 | 20.77 | 96,946 | +0.36(+1.75%) |
Oct 16, 2007 | 20.54 | 20.59 | 20.39 | 20.41 | 106,641 | +0.16(+0.81%) |
Oct 15, 2007 | 20.49 | 20.49 | 20.19 | 20.25 | 140,945 | -0.27(-1.29%) |
Oct 12, 2007 | 20.45 | 20.53 | 20.32 | 20.51 | 172,018 | -0.12(-0.60%) |
Oct 11, 2007 | 20.60 | 20.75 | 20.54 | 20.64 | 167,792 | -0.17(-0.83%) |
Oct 10, 2007 | 20.66 | 20.84 | 20.66 | 20.81 | 125,782 | +0.06(+0.27%) |
Oct 09, 2007 | 20.60 | 20.75 | 20.60 | 20.75 | 136,222 | +0.16(+0.76%) |
Oct 08, 2007 | 20.68 | 20.69 | 20.56 | 20.60 | 183,452 | -0.10(-0.47%) |
Oct 05, 2007 | 20.53 | 20.78 | 20.53 | 20.69 | 252,061 | -0.21(-1.00%) |
Oct 04, 2007 | 20.88 | 20.98 | 20.85 | 20.90 | 128,267 | +0.10(+0.50%) |
Oct 03, 2007 | 21.16 | 21.17 | 20.73 | 20.80 | 447,943 | -0.43(-2.05%) |
Oct 02, 2007 | 20.97 | 21.25 | 20.94 | 21.23 | 216,016 | -0.08(-0.40%) |
Oct 01, 2007 | 21.29 | 21.37 | 21.26 | 21.32 | 157,600 | -0.03(-0.13%) |
Sep 28, 2007 | 21.36 | 21.45 | 21.22 | 21.35 | 153,374 | -0.13(-0.62%) |
Sep 27, 2007 | 21.42 | 21.50 | 21.36 | 21.48 | 255,044 | +0.44(+2.08%) |
Sep 26, 2007 | 21.10 | 21.13 | 21.02 | 21.04 | 196,379 | -0.12(-0.59%) |
Sep 25, 2007 | 21.16 | 21.22 | 21.04 | 21.16 | 110,867 | -0.12(-0.55%) |
Sep 24, 2007 | 21.28 | 21.39 | 21.16 | 21.28 | 152,131 | -0.23(-1.05%) |
Sep 21, 2007 | 21.28 | 21.53 | 21.18 | 21.51 | 275,925 | +0.76(+3.69%) |
Sep 20, 2007 | 20.82 | 20.99 | 20.73 | 20.74 | 314,206 | -0.04(-0.21%) |
Sep 19, 2007 | 20.98 | 20.99 | 20.78 | 20.79 | 289,845 | -0.41(-1.95%) |
Sep 18, 2007 | 20.86 | 21.28 | 20.73 | 21.20 | 361,934 | +0.20(+0.96%) |
Sep 17, 2007 | 20.95 | 21.06 | 20.90 | 21.00 | 612,255 | +0.28(+1.36%) |
Sep 14, 2007 | 20.63 | 20.79 | 20.57 | 20.72 | 118,573 | +0.04(+0.18%) |
Sep 13, 2007 | 20.71 | 20.83 | 20.62 | 20.68 | 135,476 | -0.24(-1.13%) |
Sep 12, 2007 | 20.78 | 20.99 | 20.77 | 20.92 | 217,508 | +0.52(+2.56%) |
Sep 11, 2007 | 20.20 | 20.40 | 20.12 | 20.40 | 704,975 | +0.19(+0.96%) |
Sep 10, 2007 | 20.15 | 20.28 | 20.00 | 20.20 | 307,494 | +0.23(+1.17%) |
Sep 07, 2007 | 19.88 | 20.05 | 19.87 | 19.97 | 180,221 | +0.29(+1.49%) |
Sep 06, 2007 | 19.58 | 19.71 | 19.43 | 19.68 | 133,488 | +0.00(+0.02%) |
Sep 05, 2007 | 19.86 | 19.90 | 19.62 | 19.67 | 137,962 | -0.10(-0.49%) |
Sep 04, 2007 | 19.48 | 19.84 | 19.44 | 19.77 | 124,041 | -0.04(-0.18%) |
Aug 31, 2007 | 19.91 | 19.93 | 19.61 | 19.80 | 207,813 | +0.41(+2.14%) |
Aug 30, 2007 | 19.26 | 19.53 | 19.25 | 19.39 | 197,373 | -0.30(-1.53%) |
Aug 29, 2007 | 19.59 | 19.73 | 19.53 | 19.69 | 162,572 | +0.48(+2.49%) |
Aug 28, 2007 | 19.38 | 19.43 | 19.19 | 19.21 | 158,594 | -0.20(-1.02%) |
Aug 27, 2007 | 19.39 | 19.54 | 19.31 | 19.41 | 125,036 | -0.20(-1.01%) |
Aug 24, 2007 | 19.46 | 19.61 | 19.42 | 19.61 | 138,211 | +0.20(+1.04%) |
Aug 23, 2007 | 19.30 | 19.43 | 19.25 | 19.41 | 215,519 | +0.31(+1.64%) |
Aug 22, 2007 | 18.98 | 19.11 | 18.89 | 19.09 | 161,080 | -0.19(-1.00%) |
Aug 21, 2007 | 19.26 | 19.35 | 19.07 | 19.29 | 168,537 | +0.08(+0.42%) |
Aug 20, 2007 | 19.18 | 19.30 | 19.05 | 19.20 | 275,925 | -0.21(-1.10%) |
Aug 17, 2007 | 19.64 | 19.70 | 19.17 | 19.42 | 217,508 | +0.24(+1.24%) |
Aug 16, 2007 | 18.99 | 19.20 | 18.71 | 19.18 | 444,711 | +0.14(+0.76%) |
Aug 15, 2007 | 19.06 | 19.36 | 18.97 | 19.04 | 261,010 | -0.09(-0.48%) |
Aug 14, 2007 | 19.39 | 19.39 | 19.09 | 19.13 | 586,154 | -0.62(-3.12%) |
Aug 13, 2007 | 19.82 | 19.96 | 19.72 | 19.74 | 248,829 | -0.03(-0.14%) |
Aug 10, 2007 | 19.56 | 19.87 | 19.41 | 19.77 | 434,519 | -0.12(-0.59%) |
Aug 09, 2007 | 19.93 | 20.10 | 19.73 | 19.89 | 522,020 | -0.19(-0.96%) |
Aug 08, 2007 | 20.25 | 20.36 | 19.96 | 20.08 | 482,247 | -0.13(-0.64%) |
Aug 07, 2007 | 19.98 | 20.31 | 19.95 | 20.21 | 286,614 | -0.02(-0.12%) |
Aug 06, 2007 | 19.76 | 20.26 | 19.75 | 20.23 | 432,531 | +0.74(+3.78%) |
Aug 03, 2007 | 19.62 | 19.83 | 19.46 | 19.50 | 482,247 | -0.33(-1.68%) |
Aug 02, 2007 | 19.55 | 19.84 | 19.35 | 19.83 | 513,568 | +0.70(+3.66%) |
Aug 01, 2007 | 19.31 | 19.33 | 18.79 | 19.13 | 476,778 | +0.19(+0.98%) |
Jul 31, 2007 | 19.04 | 19.11 | 18.87 | 18.95 | 479,015 | +0.04(+0.21%) |
Jul 30, 2007 | 18.89 | 18.94 | 18.68 | 18.91 | 297,800 | -0.11(-0.57%) |
Jul 27, 2007 | 19.05 | 19.40 | 18.94 | 19.02 | 504,122 | -0.25(-1.29%) |
Jul 26, 2007 | 19.37 | 19.47 | 19.02 | 19.27 | 768,115 | -0.12(-0.60%) |
Jul 25, 2007 | 19.63 | 19.68 | 19.25 | 19.38 | 572,482 | +0.90(+4.85%) |
Jul 24, 2007 | 18.62 | 18.71 | 18.44 | 18.48 | 210,796 | -0.34(-1.82%) |
Jul 23, 2007 | 19.04 | 19.09 | 18.77 | 18.83 | 885,694 | +0.20(+1.06%) |
Jul 20, 2007 | 18.61 | 18.67 | 18.46 | 18.63 | 425,073 | -0.07(-0.39%) |
Jul 19, 2007 | 18.72 | 18.81 | 18.69 | 18.70 | 210,548 | +0.19(+1.02%) |
Jul 18, 2007 | 18.52 | 18.81 | 18.30 | 18.51 | 1,842,731 | +0.14(+0.74%) |
Jul 17, 2007 | 18.75 | 18.85 | 15.61 | 18.38 | 6,680,616 | -0.26(-1.40%) |
Jul 16, 2007 | 18.61 | 18.69 | 18.57 | 18.64 | 138,211 | +0.20(+1.07%) |
Jul 13, 2007 | 18.52 | 18.52 | 18.39 | 18.44 | 262,750 | -0.47(-2.51%) |
Jul 12, 2007 | 18.55 | 18.92 | 18.55 | 18.92 | 491,196 | +0.50(+2.71%) |
Jul 11, 2007 | 18.38 | 18.45 | 18.32 | 18.42 | 99,681 | -0.03(-0.17%) |
Jul 10, 2007 | 18.48 | 18.63 | 18.43 | 18.45 | 186,932 | -0.16(-0.89%) |
Jul 09, 2007 | 18.71 | 18.77 | 18.59 | 18.61 | 138,211 | -0.27(-1.43%) |
Jul 06, 2007 | 18.68 | 18.88 | 18.68 | 18.88 | 164,560 | +0.34(+1.82%) |
Jul 05, 2007 | 18.67 | 18.69 | 18.50 | 18.55 | 128,019 | -0.03(-0.15%) |
Jul 03, 2007 | 18.61 | 18.67 | 18.53 | 18.57 | 182,955 | -0.23(-1.22%) |
Jul 02, 2007 | 18.80 | 18.86 | 18.74 | 18.80 | 140,945 | +0.32(+1.74%) |
Jun 29, 2007 | 18.46 | 18.59 | 18.43 | 18.48 | 100,923 | +0.02(+0.11%) |
Jun 28, 2007 | 18.34 | 18.58 | 18.32 | 18.46 | 194,390 | +0.15(+0.84%) |
Jun 27, 2007 | 18.13 | 18.31 | 18.12 | 18.31 | 224,717 | +0.19(+1.04%) |
Jun 26, 2007 | 18.31 | 18.34 | 18.10 | 18.12 | 234,411 | -0.20(-1.10%) |
Jun 25, 2007 | 18.43 | 18.54 | 18.32 | 18.32 | 209,305 | +0.07(+0.37%) |
Jun 22, 2007 | 18.20 | 18.37 | 18.20 | 18.25 | 467,837 | -0.22(-1.20%) |
Jun 21, 2007 | 18.37 | 18.51 | 18.26 | 18.47 | 492,687 | -0.28(-1.48%) |
Jun 20, 2007 | 18.97 | 19.01 | 18.72 | 18.75 | 169,283 | -0.30(-1.58%) |
Jun 19, 2007 | 19.04 | 19.10 | 18.90 | 19.05 | 281,145 | +0.05(+0.25%) |
Jun 18, 2007 | 19.20 | 19.25 | 18.99 | 19.00 | 215,271 | -0.30(-1.54%) |
Jun 15, 2007 | 19.22 | 19.33 | 19.17 | 19.30 | 257,778 | +0.20(+1.05%) |
Jun 14, 2007 | 19.00 | 19.12 | 18.92 | 19.10 | 139,702 | +0.10(+0.55%) |
Jun 13, 2007 | 18.83 | 19.01 | 18.79 | 19.00 | 177,486 | -0.04(-0.21%) |
Jun 12, 2007 | 19.03 | 19.19 | 18.98 | 19.04 | 337,573 | +0.10(+0.53%) |
Jun 11, 2007 | 18.88 | 19.02 | 18.84 | 18.94 | 213,531 | -0.01(-0.04%) |
Jun 08, 2007 | 18.92 | 18.98 | 18.74 | 18.94 | 121,307 | +0.02(+0.13%) |
Jun 07, 2007 | 19.11 | 19.12 | 18.88 | 18.92 | 193,893 | -0.41(-2.12%) |
Jun 06, 2007 | 19.46 | 19.46 | 19.20 | 19.33 | 141,616 | -0.23(-1.19%) |
Jun 05, 2007 | 19.60 | 19.63 | 19.46 | 19.56 | 123,047 | -0.15(-0.76%) |
Jun 04, 2007 | 19.73 | 19.79 | 19.67 | 19.71 | 88,992 | -0.08(-0.41%) |