Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.23 | 20.66 | 20.08 | 20.47 | 646,005 | +0.30(+1.47%) |
Mar 28, 2008 | 20.78 | 20.89 | 20.10 | 20.17 | 791,295 | -0.60(-2.91%) |
Mar 27, 2008 | 20.96 | 21.23 | 20.75 | 20.77 | 894,543 | -0.25(-1.19%) |
Mar 26, 2008 | 20.75 | 21.06 | 20.67 | 21.02 | 1,073,381 | +0.07(+0.35%) |
Mar 25, 2008 | 21.10 | 21.30 | 20.48 | 20.95 | 1,662,687 | -0.68(-3.13%) |
Mar 24, 2008 | 20.79 | 21.66 | 20.72 | 21.63 | 1,286,524 | +1.20(+5.86%) |
Mar 21, 2008 | 19.78 | 20.67 | 19.43 | 20.43 | 2,352,981 | +0.00(+0.00%) |
Mar 20, 2008 | 19.78 | 20.67 | 19.43 | 20.43 | 2,352,981 | +0.85(+4.36%) |
Mar 19, 2008 | 19.69 | 20.30 | 19.31 | 19.57 | 1,334,351 | +0.05(+0.24%) |
Mar 18, 2008 | 19.19 | 19.68 | 19.05 | 19.53 | 886,643 | +0.76(+4.06%) |
Mar 17, 2008 | 18.48 | 19.08 | 18.18 | 18.77 | 690,092 | -0.03(-0.15%) |
Mar 14, 2008 | 19.43 | 19.45 | 18.52 | 18.79 | 1,273,517 | -0.54(-2.79%) |
Mar 13, 2008 | 18.65 | 19.36 | 18.29 | 19.33 | 1,219,258 | +0.44(+2.31%) |
Mar 12, 2008 | 19.09 | 19.44 | 18.79 | 18.90 | 759,898 | -0.15(-0.78%) |
Mar 11, 2008 | 18.76 | 19.08 | 18.27 | 19.05 | 1,041,359 | +0.71(+3.85%) |
Mar 10, 2008 | 18.77 | 18.88 | 18.25 | 18.34 | 725,450 | -0.32(-1.74%) |
Mar 07, 2008 | 18.83 | 19.05 | 18.51 | 18.66 | 1,221,247 | -0.38(-2.00%) |
Mar 06, 2008 | 19.57 | 19.79 | 19.00 | 19.05 | 504,651 | -0.61(-3.12%) |
Mar 05, 2008 | 19.69 | 19.94 | 19.39 | 19.66 | 679,522 | +0.10(+0.52%) |
Mar 04, 2008 | 19.32 | 19.70 | 19.19 | 19.56 | 735,823 | +0.05(+0.24%) |
Mar 03, 2008 | 19.82 | 19.84 | 19.20 | 19.51 | 965,431 | -0.30(-1.50%) |
Feb 29, 2008 | 20.26 | 20.37 | 19.74 | 19.81 | 1,238,827 | -0.74(-3.61%) |
Feb 28, 2008 | 20.50 | 20.87 | 20.09 | 20.55 | 856,164 | -0.04(-0.18%) |
Feb 27, 2008 | 20.63 | 21.11 | 20.47 | 20.59 | 713,185 | -0.06(-0.31%) |
Feb 26, 2008 | 19.96 | 20.93 | 19.92 | 20.65 | 858,207 | +0.51(+2.54%) |
Feb 25, 2008 | 19.72 | 20.23 | 19.31 | 20.14 | 561,152 | +0.45(+2.31%) |
Feb 22, 2008 | 20.05 | 20.18 | 19.32 | 19.69 | 717,338 | -0.37(-1.85%) |
Feb 21, 2008 | 20.05 | 20.12 | 19.64 | 20.06 | 932,630 | +0.11(+0.56%) |
Feb 20, 2008 | 19.32 | 20.01 | 19.23 | 19.95 | 773,839 | +0.48(+2.48%) |
Feb 19, 2008 | 19.78 | 19.86 | 19.41 | 19.46 | 486,602 | -0.06(-0.33%) |
Feb 18, 2008 | 19.56 | 19.61 | 19.23 | 19.53 | 914,748 | +0.00(+0.00%) |
Feb 15, 2008 | 19.56 | 19.61 | 19.23 | 19.53 | 914,748 | -0.20(-0.99%) |
Feb 14, 2008 | 20.30 | 20.30 | 19.57 | 19.72 | 535,541 | -0.52(-2.57%) |
Feb 13, 2008 | 19.89 | 20.34 | 19.72 | 20.24 | 454,398 | +0.55(+2.78%) |
Feb 12, 2008 | 19.65 | 20.08 | 19.47 | 19.70 | 774,944 | -0.06(-0.28%) |
Feb 11, 2008 | 19.70 | 19.94 | 19.50 | 19.75 | 872,835 | +0.02(+0.09%) |
Feb 08, 2008 | 19.86 | 20.20 | 19.56 | 19.73 | 619,294 | -0.21(-1.07%) |
Feb 07, 2008 | 19.96 | 20.54 | 19.76 | 19.95 | 947,582 | -0.08(-0.42%) |
Feb 06, 2008 | 20.05 | 20.43 | 19.73 | 20.03 | 987,389 | +0.17(+0.84%) |
Feb 05, 2008 | 20.09 | 20.71 | 19.86 | 19.86 | 661,743 | -0.61(-2.99%) |
Feb 04, 2008 | 20.84 | 20.89 | 20.28 | 20.48 | 898,167 | -0.44(-2.09%) |
Feb 01, 2008 | 20.63 | 21.08 | 20.52 | 20.91 | 912,018 | +0.32(+1.53%) |
Jan 31, 2008 | 19.84 | 21.03 | 19.73 | 20.60 | 1,675,733 | +0.53(+2.64%) |
Jan 30, 2008 | 20.35 | 20.67 | 19.98 | 20.07 | 772,300 | -0.44(-2.13%) |
Jan 29, 2008 | 20.48 | 20.89 | 20.13 | 20.50 | 1,637,116 | +0.70(+3.52%) |
Jan 28, 2008 | 19.31 | 19.86 | 18.39 | 19.81 | 2,299,899 | +0.09(+0.47%) |
Jan 25, 2008 | 20.59 | 20.77 | 19.44 | 19.71 | 1,745,268 | -0.51(-2.53%) |
Jan 24, 2008 | 19.57 | 20.30 | 19.54 | 20.22 | 1,785,256 | +0.72(+3.71%) |
Jan 23, 2008 | 18.29 | 20.37 | 18.21 | 19.50 | 2,563,544 | +1.02(+5.53%) |
Jan 22, 2008 | 17.34 | 18.67 | 17.21 | 18.48 | 1,288,606 | +0.70(+3.92%) |
Jan 21, 2008 | 17.87 | 18.22 | 17.64 | 17.78 | 1,176,409 | +0.00(+0.00%) |
Jan 18, 2008 | 17.87 | 18.22 | 17.64 | 17.78 | 1,176,409 | -0.06(-0.31%) |
Jan 17, 2008 | 18.25 | 18.50 | 17.76 | 17.84 | 1,338,809 | -0.23(-1.28%) |
Jan 16, 2008 | 18.41 | 18.66 | 18.04 | 18.07 | 2,131,085 | -0.35(-1.92%) |
Jan 15, 2008 | 19.04 | 19.11 | 18.40 | 18.42 | 1,577,191 | -0.75(-3.92%) |
Jan 14, 2008 | 19.71 | 19.85 | 19.13 | 19.18 | 1,387,512 | -0.40(-2.04%) |
Jan 11, 2008 | 20.57 | 20.58 | 19.49 | 19.57 | 1,573,335 | -1.08(-5.22%) |
Jan 10, 2008 | 19.97 | 20.77 | 19.73 | 20.65 | 1,767,596 | +0.56(+2.77%) |
Jan 09, 2008 | 19.42 | 20.11 | 19.41 | 20.09 | 1,618,475 | +0.76(+3.94%) |
Jan 08, 2008 | 20.35 | 20.35 | 19.32 | 19.33 | 1,425,765 | -0.90(-4.45%) |
Jan 07, 2008 | 19.50 | 20.52 | 19.41 | 20.23 | 1,612,145 | +1.04(+5.42%) |
Jan 04, 2008 | 19.61 | 20.12 | 18.28 | 19.19 | 4,635,137 | +0.64(+3.45%) |
Jan 03, 2008 | 19.98 | 19.98 | 18.48 | 18.55 | 1,698,966 | -1.50(-7.50%) |
Jan 02, 2008 | 20.33 | 20.38 | 19.56 | 20.06 | 1,034,916 | -0.28(-1.37%) |
Jan 01, 2008 | 20.62 | 20.79 | 20.34 | 20.34 | 488,938 | +0.00(+0.00%) |
Dec 31, 2007 | 20.62 | 20.79 | 20.34 | 20.34 | 488,938 | -0.43(-2.06%) |
Dec 28, 2007 | 20.88 | 21.02 | 20.63 | 20.76 | 591,730 | +0.16(+0.77%) |
Dec 27, 2007 | 21.14 | 21.19 | 20.61 | 20.61 | 458,564 | -0.53(-2.50%) |
Dec 26, 2007 | 21.22 | 21.54 | 20.94 | 21.13 | 504,760 | -0.19(-0.87%) |
Dec 24, 2007 | 21.26 | 21.54 | 21.03 | 21.32 | 157,554 | +0.14(+0.66%) |
Dec 21, 2007 | 21.03 | 21.32 | 20.68 | 21.18 | 1,204,512 | +0.45(+2.15%) |
Dec 20, 2007 | 20.89 | 20.99 | 20.34 | 20.74 | 669,197 | -0.08(-0.40%) |
Dec 19, 2007 | 21.25 | 21.25 | 20.49 | 20.82 | 609,063 | -0.43(-2.01%) |
Dec 18, 2007 | 20.87 | 21.31 | 20.62 | 21.25 | 514,613 | +0.59(+2.88%) |
Dec 17, 2007 | 20.85 | 21.03 | 20.54 | 20.65 | 538,992 | -0.33(-1.59%) |
Dec 14, 2007 | 21.49 | 21.61 | 20.89 | 20.99 | 552,702 | -0.74(-3.42%) |
Dec 13, 2007 | 21.99 | 22.06 | 21.37 | 21.73 | 686,247 | -0.46(-2.05%) |
Dec 12, 2007 | 22.36 | 22.52 | 21.86 | 22.18 | 505,393 | +0.39(+1.79%) |
Dec 11, 2007 | 21.93 | 22.38 | 21.62 | 21.79 | 741,258 | +0.01(+0.04%) |
Dec 10, 2007 | 21.77 | 21.93 | 21.65 | 21.78 | 331,252 | +0.07(+0.30%) |
Dec 07, 2007 | 22.10 | 22.12 | 21.55 | 21.72 | 497,361 | -0.30(-1.35%) |
Dec 06, 2007 | 20.96 | 22.13 | 20.89 | 22.02 | 660,360 | +0.98(+4.63%) |
Dec 05, 2007 | 21.91 | 21.91 | 21.01 | 21.04 | 1,080,901 | -1.17(-5.27%) |
Dec 04, 2007 | 21.92 | 22.30 | 21.62 | 22.21 | 364,622 | +0.10(+0.46%) |
Dec 03, 2007 | 22.64 | 22.89 | 22.10 | 22.11 | 475,545 | -0.55(-2.42%) |
Nov 30, 2007 | 22.52 | 22.91 | 22.47 | 22.66 | 1,207,848 | +0.21(+0.95%) |
Nov 29, 2007 | 22.25 | 22.52 | 21.90 | 22.44 | 410,721 | +0.10(+0.46%) |
Nov 28, 2007 | 21.83 | 22.45 | 21.58 | 22.34 | 564,490 | +0.75(+3.48%) |
Nov 27, 2007 | 21.49 | 21.85 | 21.34 | 21.59 | 502,863 | +0.12(+0.56%) |
Nov 26, 2007 | 21.89 | 21.89 | 21.36 | 21.47 | 591,561 | -0.46(-2.08%) |
Nov 23, 2007 | 21.75 | 22.08 | 21.62 | 21.92 | 152,761 | +0.30(+1.37%) |
Nov 21, 2007 | 21.80 | 22.07 | 21.41 | 21.63 | 430,413 | -0.26(-1.19%) |
Nov 20, 2007 | 21.75 | 22.12 | 21.52 | 21.89 | 591,674 | +0.11(+0.51%) |
Nov 19, 2007 | 22.00 | 22.03 | 21.43 | 21.78 | 650,170 | -0.51(-2.29%) |
Nov 16, 2007 | 22.16 | 22.38 | 21.62 | 22.29 | 606,965 | +0.18(+0.80%) |
Nov 15, 2007 | 22.07 | 22.36 | 21.81 | 22.11 | 659,350 | -0.10(-0.46%) |
Nov 14, 2007 | 22.68 | 22.86 | 22.10 | 22.21 | 498,828 | -0.36(-1.60%) |
Nov 13, 2007 | 22.08 | 22.69 | 22.04 | 22.57 | 411,857 | +0.65(+2.96%) |
Nov 12, 2007 | 21.78 | 22.53 | 21.71 | 21.92 | 719,476 | +0.17(+0.77%) |
Nov 09, 2007 | 21.66 | 22.07 | 21.43 | 21.76 | 699,997 | -0.16(-0.72%) |
Nov 08, 2007 | 21.98 | 22.06 | 21.22 | 21.91 | 807,616 | +0.13(+0.60%) |
Nov 07, 2007 | 21.71 | 22.13 | 21.71 | 21.78 | 650,599 | -0.18(-0.80%) |
Nov 06, 2007 | 21.79 | 22.00 | 21.48 | 21.96 | 534,201 | +0.17(+0.77%) |
Nov 05, 2007 | 21.64 | 21.91 | 21.29 | 21.79 | 667,795 | -0.16(-0.72%) |
Nov 02, 2007 | 22.10 | 22.10 | 21.50 | 21.95 | 713,294 | +0.08(+0.38%) |
Nov 01, 2007 | 22.75 | 22.78 | 21.76 | 21.87 | 863,201 | -1.14(-4.96%) |
Oct 31, 2007 | 22.72 | 23.05 | 22.59 | 23.01 | 461,652 | +0.33(+1.47%) |
Oct 30, 2007 | 22.71 | 22.81 | 22.40 | 22.68 | 774,009 | -0.16(-0.69%) |
Oct 29, 2007 | 23.28 | 23.31 | 22.68 | 22.83 | 749,741 | -0.46(-1.99%) |
Oct 26, 2007 | 23.26 | 23.31 | 22.97 | 23.30 | 764,117 | +0.08(+0.36%) |
Oct 25, 2007 | 23.13 | 23.23 | 22.83 | 23.21 | 971,805 | +0.13(+0.56%) |
Oct 24, 2007 | 23.22 | 23.26 | 22.73 | 23.08 | 700,052 | -0.33(-1.43%) |
Oct 23, 2007 | 23.40 | 23.48 | 22.87 | 23.42 | 569,140 | +0.20(+0.84%) |
Oct 22, 2007 | 22.71 | 23.32 | 22.33 | 23.22 | 778,394 | +0.39(+1.71%) |
Oct 19, 2007 | 23.02 | 23.27 | 22.82 | 22.83 | 707,859 | -0.20(-0.89%) |
Oct 18, 2007 | 23.21 | 23.31 | 22.81 | 23.04 | 1,121,506 | -0.20(-0.84%) |
Oct 17, 2007 | 23.92 | 24.00 | 23.13 | 23.23 | 1,373,569 | -0.59(-2.46%) |
Oct 16, 2007 | 22.96 | 24.32 | 22.31 | 23.82 | 2,295,936 | +1.02(+4.48%) |
Oct 15, 2007 | 22.93 | 23.29 | 22.72 | 22.80 | 1,201,323 | -0.22(-0.97%) |
Oct 12, 2007 | 22.30 | 23.04 | 22.30 | 23.02 | 752,147 | +0.71(+3.16%) |
Oct 11, 2007 | 23.09 | 23.09 | 22.21 | 22.31 | 782,328 | -0.68(-2.95%) |
Oct 10, 2007 | 22.99 | 23.10 | 22.82 | 22.99 | 328,727 | +0.00(+0.00%) |
Oct 09, 2007 | 22.95 | 23.03 | 22.70 | 22.99 | 363,473 | +0.06(+0.28%) |
Oct 08, 2007 | 22.59 | 22.97 | 22.56 | 22.93 | 378,907 | +0.20(+0.86%) |
Oct 05, 2007 | 22.52 | 22.86 | 22.39 | 22.73 | 345,383 | +0.41(+1.83%) |
Oct 04, 2007 | 22.51 | 22.68 | 22.29 | 22.32 | 438,041 | -0.13(-0.58%) |
Oct 03, 2007 | 22.28 | 22.63 | 22.21 | 22.45 | 377,500 | +0.05(+0.21%) |
Oct 02, 2007 | 22.12 | 22.48 | 21.98 | 22.41 | 553,125 | +0.37(+1.69%) |
Oct 01, 2007 | 21.72 | 22.26 | 21.71 | 22.04 | 556,229 | +0.31(+1.41%) |
Sep 28, 2007 | 22.10 | 22.13 | 21.62 | 21.73 | 381,714 | -0.34(-1.56%) |
Sep 27, 2007 | 22.38 | 22.38 | 21.96 | 22.07 | 379,875 | -0.19(-0.83%) |
Sep 26, 2007 | 21.88 | 22.33 | 21.62 | 22.26 | 369,102 | +0.53(+2.44%) |
Sep 25, 2007 | 21.91 | 22.17 | 21.70 | 21.73 | 461,675 | -0.36(-1.64%) |
Sep 24, 2007 | 22.43 | 22.56 | 22.04 | 22.09 | 345,261 | -0.36(-1.61%) |
Sep 21, 2007 | 22.35 | 22.66 | 22.32 | 22.45 | 691,725 | +0.28(+1.26%) |
Sep 20, 2007 | 22.50 | 22.71 | 21.94 | 22.17 | 403,522 | -0.33(-1.48%) |
Sep 19, 2007 | 22.22 | 22.91 | 22.20 | 22.51 | 781,607 | +0.17(+0.75%) |
Sep 18, 2007 | 21.22 | 22.34 | 21.13 | 22.34 | 664,377 | +1.15(+5.43%) |
Sep 17, 2007 | 21.37 | 21.37 | 21.11 | 21.19 | 445,214 | -0.18(-0.83%) |
Sep 14, 2007 | 20.85 | 21.40 | 20.72 | 21.37 | 357,908 | +0.34(+1.63%) |
Sep 13, 2007 | 21.00 | 21.21 | 20.77 | 21.02 | 300,381 | +0.09(+0.44%) |
Sep 12, 2007 | 20.95 | 21.13 | 20.72 | 20.93 | 428,716 | -0.06(-0.27%) |
Sep 11, 2007 | 20.73 | 21.00 | 20.70 | 20.99 | 613,279 | +0.32(+1.57%) |
Sep 10, 2007 | 20.91 | 21.05 | 20.53 | 20.66 | 553,781 | -0.17(-0.80%) |
Sep 07, 2007 | 20.57 | 20.91 | 20.37 | 20.83 | 941,600 | -0.05(-0.22%) |
Sep 06, 2007 | 20.60 | 20.99 | 20.46 | 20.87 | 603,078 | +0.28(+1.35%) |
Sep 05, 2007 | 20.15 | 20.74 | 20.03 | 20.60 | 785,624 | +0.26(+1.28%) |
Sep 04, 2007 | 20.22 | 20.47 | 20.16 | 20.34 | 421,299 | +0.07(+0.37%) |
Aug 31, 2007 | 19.94 | 20.40 | 19.72 | 20.26 | 704,935 | +0.61(+3.12%) |
Aug 30, 2007 | 19.83 | 20.06 | 19.60 | 19.65 | 1,296,419 | -0.40(-1.99%) |
Aug 29, 2007 | 20.08 | 20.34 | 19.77 | 20.05 | 1,426,594 | -0.49(-2.40%) |
Aug 28, 2007 | 20.64 | 20.88 | 20.46 | 20.54 | 765,935 | -0.28(-1.34%) |
Aug 27, 2007 | 20.82 | 20.94 | 20.51 | 20.82 | 587,509 | -0.12(-0.58%) |
Aug 24, 2007 | 20.89 | 21.08 | 20.74 | 20.94 | 422,930 | +0.02(+0.09%) |
Aug 23, 2007 | 21.13 | 21.13 | 20.85 | 20.92 | 461,916 | -0.14(-0.66%) |
Aug 22, 2007 | 20.80 | 21.36 | 20.80 | 21.06 | 700,459 | +0.18(+0.85%) |
Aug 21, 2007 | 20.94 | 21.13 | 20.79 | 20.88 | 468,021 | -0.16(-0.75%) |
Aug 20, 2007 | 21.41 | 21.65 | 20.93 | 21.04 | 760,133 | -0.33(-1.56%) |
Aug 17, 2007 | 21.57 | 22.03 | 20.62 | 21.38 | 1,394,129 | +0.47(+2.27%) |
Aug 16, 2007 | 20.20 | 21.00 | 19.96 | 20.90 | 1,199,966 | +0.70(+3.45%) |
Aug 15, 2007 | 20.18 | 20.72 | 20.16 | 20.21 | 646,083 | -0.05(-0.23%) |
Aug 14, 2007 | 20.24 | 20.43 | 19.96 | 20.25 | 820,144 | +0.01(+0.05%) |
Aug 13, 2007 | 21.02 | 21.39 | 20.14 | 20.24 | 916,649 | -0.57(-2.72%) |
Aug 10, 2007 | 20.96 | 21.36 | 20.75 | 20.81 | 1,903,248 | -0.58(-2.69%) |
Aug 09, 2007 | 21.02 | 22.12 | 20.99 | 21.39 | 2,053,348 | -0.04(-0.17%) |
Aug 08, 2007 | 20.93 | 22.33 | 20.93 | 21.42 | 2,049,459 | +0.65(+3.13%) |
Aug 07, 2007 | 19.81 | 20.84 | 19.70 | 20.77 | 1,172,877 | +0.81(+4.05%) |
Aug 06, 2007 | 19.29 | 20.03 | 18.85 | 19.96 | 1,121,782 | +0.67(+3.46%) |
Aug 03, 2007 | 19.45 | 20.12 | 19.24 | 19.30 | 1,307,100 | -0.33(-1.70%) |
Aug 02, 2007 | 19.18 | 19.71 | 19.15 | 19.63 | 761,335 | +0.49(+2.57%) |
Aug 01, 2007 | 19.17 | 19.50 | 18.81 | 19.14 | 1,224,240 | -0.05(-0.24%) |
Jul 31, 2007 | 19.35 | 19.57 | 19.17 | 19.18 | 995,507 | -0.13(-0.67%) |
Jul 30, 2007 | 18.77 | 19.34 | 18.59 | 19.31 | 1,095,449 | +0.47(+2.51%) |
Jul 27, 2007 | 19.05 | 19.26 | 18.79 | 18.84 | 793,678 | -0.31(-1.60%) |
Jul 26, 2007 | 19.50 | 19.55 | 19.00 | 19.15 | 1,287,583 | -0.56(-2.83%) |
Jul 25, 2007 | 19.91 | 19.98 | 19.55 | 19.70 | 1,639,677 | -0.14(-0.70%) |
Jul 24, 2007 | 20.03 | 20.13 | 19.82 | 19.84 | 990,293 | -0.34(-1.70%) |
Jul 23, 2007 | 20.33 | 20.59 | 20.15 | 20.19 | 770,618 | -0.14(-0.69%) |
Jul 20, 2007 | 20.56 | 20.80 | 20.19 | 20.33 | 703,904 | -0.28(-1.35%) |
Jul 19, 2007 | 20.71 | 20.85 | 20.51 | 20.61 | 382,561 | -0.08(-0.40%) |
Jul 18, 2007 | 20.73 | 20.76 | 20.46 | 20.69 | 796,148 | -0.17(-0.80%) |
Jul 17, 2007 | 20.76 | 20.99 | 20.75 | 20.86 | 738,220 | +0.03(+0.13%) |
Jul 16, 2007 | 20.70 | 20.97 | 20.70 | 20.83 | 863,148 | +0.06(+0.31%) |
Jul 13, 2007 | 20.65 | 20.88 | 20.48 | 20.76 | 477,708 | +0.24(+1.18%) |
Jul 12, 2007 | 20.38 | 20.60 | 20.29 | 20.52 | 699,082 | +0.23(+1.14%) |
Jul 11, 2007 | 20.30 | 20.48 | 20.15 | 20.29 | 576,926 | -0.01(-0.05%) |
Jul 10, 2007 | 20.42 | 20.56 | 20.24 | 20.30 | 806,624 | -0.21(-1.04%) |
Jul 09, 2007 | 20.69 | 20.69 | 20.33 | 20.51 | 1,055,838 | -0.18(-0.85%) |
Jul 06, 2007 | 20.55 | 20.76 | 20.46 | 20.69 | 661,627 | +0.10(+0.50%) |
Jul 05, 2007 | 20.50 | 20.74 | 20.48 | 20.59 | 1,008,321 | +0.03(+0.14%) |
Jul 03, 2007 | 20.47 | 20.61 | 20.44 | 20.56 | 480,837 | +0.13(+0.64%) |
Jul 02, 2007 | 20.60 | 20.69 | 20.37 | 20.43 | 1,184,750 | -0.11(-0.54%) |
Jun 29, 2007 | 20.60 | 20.88 | 20.48 | 20.54 | 1,440,954 | +0.06(+0.32%) |
Jun 28, 2007 | 20.37 | 20.63 | 20.37 | 20.48 | 961,897 | +0.07(+0.36%) |
Jun 27, 2007 | 20.20 | 20.56 | 20.12 | 20.40 | 1,615,846 | +0.01(+0.05%) |
Jun 26, 2007 | 19.98 | 20.61 | 19.96 | 20.39 | 2,494,331 | +0.49(+2.47%) |
Jun 25, 2007 | 19.89 | 20.09 | 19.42 | 19.90 | 1,828,547 | -0.05(-0.23%) |
Jun 22, 2007 | 20.15 | 20.69 | 19.90 | 19.95 | 2,526,223 | -0.22(-1.10%) |
Jun 21, 2007 | 21.26 | 21.35 | 19.99 | 20.17 | 4,712,191 | -1.96(-8.85%) |
Jun 20, 2007 | 22.30 | 22.35 | 21.89 | 22.13 | 1,307,051 | -0.09(-0.42%) |
Jun 19, 2007 | 22.42 | 22.48 | 21.97 | 22.22 | 961,469 | -0.34(-1.52%) |
Jun 18, 2007 | 22.69 | 22.75 | 22.42 | 22.56 | 603,718 | -0.01(-0.04%) |
Jun 15, 2007 | 23.07 | 23.20 | 22.50 | 22.57 | 1,403,435 | -0.23(-1.02%) |
Jun 14, 2007 | 22.56 | 22.83 | 22.47 | 22.81 | 758,794 | +0.20(+0.90%) |
Jun 13, 2007 | 22.42 | 22.63 | 22.30 | 22.60 | 912,577 | +0.28(+1.25%) |
Jun 12, 2007 | 22.37 | 22.59 | 22.17 | 22.32 | 763,855 | -0.16(-0.70%) |
Jun 11, 2007 | 22.34 | 22.51 | 22.10 | 22.48 | 433,043 | +0.12(+0.54%) |
Jun 08, 2007 | 21.98 | 22.41 | 21.88 | 22.36 | 717,663 | +0.42(+1.90%) |
Jun 07, 2007 | 22.40 | 22.40 | 21.91 | 21.94 | 899,684 | -0.47(-2.11%) |
Jun 06, 2007 | 22.71 | 22.71 | 22.27 | 22.42 | 816,554 | -0.45(-1.99%) |
Jun 05, 2007 | 22.98 | 22.98 | 22.62 | 22.87 | 607,516 | -0.11(-0.48%) |
Jun 04, 2007 | 22.56 | 23.09 | 22.55 | 22.98 | 1,107,469 | +0.32(+1.43%) |
Jun 01, 2007 | 22.74 | 22.95 | 22.55 | 22.66 | 1,277,907 | +0.02(+0.08%) |
May 31, 2007 | 22.59 | 22.86 | 22.52 | 22.64 | 758,437 | +0.07(+0.33%) |
May 30, 2007 | 22.56 | 22.62 | 22.30 | 22.56 | 882,878 | -0.16(-0.69%) |
May 29, 2007 | 23.12 | 23.16 | 22.48 | 22.72 | 1,035,955 | -0.46(-2.00%) |
May 25, 2007 | 22.53 | 23.30 | 22.53 | 23.19 | 1,581,564 | +0.84(+3.78%) |
May 24, 2007 | 22.10 | 22.61 | 22.04 | 22.34 | 1,035,963 | +0.32(+1.48%) |
May 23, 2007 | 22.11 | 22.33 | 21.93 | 22.02 | 605,404 | -0.07(-0.29%) |
May 22, 2007 | 22.10 | 22.19 | 21.93 | 22.08 | 1,084,040 | -0.01(-0.04%) |
May 21, 2007 | 22.06 | 22.14 | 21.91 | 22.09 | 539,912 | +0.02(+0.08%) |
May 18, 2007 | 21.95 | 22.09 | 21.78 | 22.07 | 571,506 | +0.17(+0.76%) |
May 17, 2007 | 22.36 | 22.51 | 21.85 | 21.91 | 1,020,610 | -0.57(-2.52%) |
May 16, 2007 | 22.15 | 22.48 | 22.01 | 22.47 | 908,601 | +0.33(+1.51%) |
May 15, 2007 | 22.16 | 22.48 | 21.94 | 22.14 | 1,017,864 | -0.01(-0.04%) |
May 14, 2007 | 22.05 | 22.20 | 21.80 | 22.15 | 997,259 | +0.10(+0.46%) |
May 11, 2007 | 21.95 | 22.30 | 21.80 | 22.04 | 738,836 | +0.00(+0.00%) |
May 10, 2007 | 22.10 | 22.16 | 21.87 | 22.04 | 867,493 | -0.20(-0.88%) |
May 09, 2007 | 22.17 | 22.40 | 22.03 | 22.24 | 841,160 | +0.02(+0.08%) |
May 08, 2007 | 21.92 | 22.31 | 21.61 | 22.22 | 1,391,312 | +0.83(+3.86%) |
May 07, 2007 | 21.34 | 21.63 | 21.34 | 21.39 | 359,328 | +0.00(+0.00%) |
May 04, 2007 | 21.33 | 21.39 | 21.14 | 21.39 | 496,716 | +0.14(+0.66%) |
May 03, 2007 | 21.46 | 21.52 | 21.16 | 21.26 | 417,048 | -0.25(-1.17%) |
May 02, 2007 | 21.06 | 21.65 | 21.03 | 21.51 | 838,367 | +0.56(+2.68%) |
May 01, 2007 | 20.78 | 21.09 | 20.76 | 20.94 | 699,830 | +0.11(+0.51%) |
Apr 30, 2007 | 21.08 | 21.15 | 20.83 | 20.84 | 683,475 | -0.21(-1.01%) |
Apr 27, 2007 | 21.32 | 21.41 | 21.03 | 21.05 | 727,769 | -0.40(-1.86%) |
Apr 26, 2007 | 21.44 | 21.53 | 21.28 | 21.45 | 427,820 | +0.13(+0.61%) |
Apr 25, 2007 | 21.35 | 21.53 | 21.25 | 21.32 | 528,319 | -0.01(-0.04%) |
Apr 24, 2007 | 21.29 | 21.39 | 21.03 | 21.33 | 912,275 | +0.12(+0.57%) |
Apr 23, 2007 | 21.27 | 21.39 | 21.18 | 21.21 | 648,354 | -0.15(-0.70%) |
Apr 20, 2007 | 21.49 | 21.49 | 21.32 | 21.36 | 646,563 | +0.08(+0.39%) |
Apr 19, 2007 | 21.37 | 21.45 | 21.12 | 21.27 | 822,664 | -0.21(-0.99%) |
Apr 18, 2007 | 21.40 | 21.62 | 21.27 | 21.49 | 932,005 | +0.07(+0.35%) |
Apr 17, 2007 | 21.30 | 21.44 | 21.13 | 21.41 | 862,209 | +0.11(+0.52%) |
Apr 16, 2007 | 20.88 | 21.33 | 20.87 | 21.30 | 1,173,720 | +0.43(+2.05%) |
Apr 13, 2007 | 20.71 | 20.87 | 20.52 | 20.87 | 1,222,361 | +0.18(+0.85%) |
Apr 12, 2007 | 20.65 | 20.74 | 20.37 | 20.70 | 780,018 | -0.01(-0.04%) |
Apr 11, 2007 | 21.11 | 21.11 | 20.66 | 20.71 | 864,247 | -0.35(-1.68%) |
Apr 10, 2007 | 20.87 | 21.12 | 20.81 | 21.06 | 595,447 | +0.16(+0.76%) |
Apr 09, 2007 | 20.91 | 21.08 | 20.82 | 20.90 | 409,406 | -0.03(-0.13%) |
Apr 05, 2007 | 21.11 | 21.12 | 20.89 | 20.93 | 400,058 | -0.22(-1.05%) |
Apr 04, 2007 | 21.10 | 21.36 | 20.94 | 21.15 | 992,567 | +0.30(+1.42%) |
Apr 03, 2007 | 20.58 | 20.89 | 20.57 | 20.86 | 563,846 | +0.32(+1.58%) |