Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.03 | 27.34 | 26.88 | 27.07 | 1,181,962 | +0.01(+0.04%) |
May 29, 2008 | 26.79 | 27.12 | 26.72 | 27.06 | 524,142 | +0.24(+0.89%) |
May 28, 2008 | 27.02 | 27.07 | 26.74 | 26.82 | 430,235 | -0.35(-1.29%) |
May 27, 2008 | 26.89 | 27.30 | 26.84 | 27.17 | 507,879 | +0.25(+0.93%) |
May 26, 2008 | 26.62 | 27.12 | 26.50 | 26.92 | 795,229 | +0.00(+0.00%) |
May 23, 2008 | 26.62 | 27.12 | 26.50 | 26.92 | 795,229 | +0.12(+0.45%) |
May 22, 2008 | 27.01 | 27.06 | 26.64 | 26.80 | 1,284,405 | -0.15(-0.56%) |
May 21, 2008 | 26.98 | 27.15 | 26.78 | 26.95 | 839,893 | -0.17(-0.63%) |
May 20, 2008 | 26.74 | 27.17 | 26.74 | 27.12 | 995,267 | +0.21(+0.78%) |
May 19, 2008 | 26.79 | 27.11 | 26.74 | 26.91 | 1,429,135 | -0.19(-0.70%) |
May 16, 2008 | 27.28 | 27.57 | 26.67 | 27.10 | 3,030,237 | -0.23(-0.84%) |
May 15, 2008 | 27.00 | 27.42 | 26.96 | 27.33 | 2,779,303 | +0.36(+1.33%) |
May 14, 2008 | 26.61 | 27.12 | 26.55 | 26.97 | 2,782,846 | +0.38(+1.43%) |
May 13, 2008 | 26.90 | 26.92 | 26.53 | 26.59 | 2,598,128 | -0.30(-1.12%) |
May 12, 2008 | 26.71 | 27.02 | 26.70 | 26.89 | 2,153,338 | +0.22(+0.82%) |
May 09, 2008 | 26.51 | 26.99 | 26.51 | 26.67 | 2,596,356 | +0.07(+0.26%) |
May 08, 2008 | 26.29 | 26.65 | 26.15 | 26.60 | 938,140 | +0.34(+1.29%) |
May 07, 2008 | 26.57 | 26.58 | 26.12 | 26.26 | 1,100,501 | -0.09(-0.34%) |
May 06, 2008 | 25.90 | 26.37 | 25.90 | 26.35 | 758,698 | +0.29(+1.11%) |
May 05, 2008 | 26.15 | 26.15 | 25.83 | 26.06 | 1,573,986 | -0.14(-0.53%) |
May 02, 2008 | 26.00 | 26.25 | 25.96 | 26.20 | 2,191,916 | +0.11(+0.42%) |
May 01, 2008 | 26.08 | 26.23 | 25.74 | 26.09 | 2,749,335 | -0.15(-0.57%) |
Apr 30, 2008 | 26.71 | 26.71 | 26.05 | 26.24 | 1,433,132 | -0.39(-1.46%) |
Apr 29, 2008 | 26.70 | 26.82 | 26.37 | 26.63 | 1,412,799 | +0.16(+0.60%) |
Apr 28, 2008 | 26.40 | 27.10 | 26.30 | 26.47 | 4,470,055 | +0.27(+1.03%) |
Apr 25, 2008 | 26.30 | 26.30 | 26.08 | 26.20 | 520,487 | +0.06(+0.23%) |
Apr 24, 2008 | 26.21 | 26.39 | 26.07 | 26.14 | 1,644,844 | -0.07(-0.27%) |
Apr 23, 2008 | 26.20 | 26.39 | 26.06 | 26.21 | 1,098,859 | +0.13(+0.50%) |
Apr 22, 2008 | 26.07 | 26.37 | 25.90 | 26.08 | 1,135,707 | -0.11(-0.42%) |
Apr 21, 2008 | 25.79 | 26.41 | 25.62 | 26.19 | 999,974 | +0.21(+0.81%) |
Apr 18, 2008 | 26.03 | 26.33 | 25.86 | 25.98 | 1,561,610 | +0.13(+0.50%) |
Apr 17, 2008 | 25.50 | 26.08 | 25.40 | 25.85 | 2,456,042 | -0.24(-0.92%) |
Apr 16, 2008 | 26.10 | 26.20 | 25.77 | 26.09 | 2,497,745 | -0.15(-0.57%) |
Apr 15, 2008 | 25.75 | 26.37 | 25.63 | 26.24 | 2,069,303 | +0.51(+1.98%) |
Apr 14, 2008 | 25.43 | 25.85 | 25.25 | 25.73 | 1,541,165 | +0.34(+1.34%) |
Apr 11, 2008 | 25.38 | 25.71 | 25.27 | 25.39 | 719,063 | -0.17(-0.67%) |
Apr 10, 2008 | 25.30 | 25.90 | 25.25 | 25.56 | 1,756,378 | +0.23(+0.91%) |
Apr 09, 2008 | 25.45 | 25.51 | 25.25 | 25.33 | 1,461,445 | -0.08(-0.31%) |
Apr 08, 2008 | 25.50 | 25.53 | 25.30 | 25.41 | 1,060,001 | -0.02(-0.08%) |
Apr 07, 2008 | 25.80 | 25.88 | 25.36 | 25.43 | 1,206,177 | -0.18(-0.70%) |
Apr 04, 2008 | 25.27 | 25.73 | 25.26 | 25.61 | 2,036,128 | +0.35(+1.39%) |
Apr 03, 2008 | 25.41 | 25.59 | 25.19 | 25.26 | 1,854,466 | -0.18(-0.71%) |
Apr 02, 2008 | 25.79 | 25.98 | 25.28 | 25.44 | 2,122,393 | -0.56(-2.15%) |
Apr 01, 2008 | 25.50 | 26.10 | 25.42 | 26.00 | 2,550,172 | +0.48(+1.88%) |
Mar 31, 2008 | 25.28 | 25.61 | 25.15 | 25.52 | 2,463,383 | +0.19(+0.75%) |
Mar 28, 2008 | 25.65 | 25.74 | 25.14 | 25.33 | 1,854,493 | -0.28(-1.09%) |
Mar 27, 2008 | 26.00 | 26.00 | 25.60 | 25.61 | 1,632,808 | -0.30(-1.16%) |
Mar 26, 2008 | 25.76 | 26.05 | 25.55 | 25.91 | 7,713,263 | +0.09(+0.35%) |
Mar 25, 2008 | 25.61 | 25.86 | 25.61 | 25.82 | 2,397,102 | +0.25(+0.98%) |
Mar 24, 2008 | 25.35 | 26.08 | 25.34 | 25.57 | 1,867,784 | +0.10(+0.39%) |
Mar 21, 2008 | 25.35 | 25.50 | 24.90 | 25.47 | 2,831,504 | +0.00(+0.00%) |
Mar 20, 2008 | 25.35 | 25.50 | 24.90 | 25.47 | 2,831,504 | +0.55(+2.21%) |
Mar 19, 2008 | 25.37 | 25.50 | 24.84 | 24.92 | 1,676,358 | -0.36(-1.42%) |
Mar 18, 2008 | 25.38 | 25.45 | 25.10 | 25.28 | 1,735,480 | +0.23(+0.92%) |
Mar 17, 2008 | 25.00 | 25.21 | 24.70 | 25.05 | 2,489,671 | -0.24(-0.95%) |
Mar 14, 2008 | 25.53 | 25.83 | 25.01 | 25.29 | 3,875,238 | -0.35(-1.37%) |
Mar 13, 2008 | 25.09 | 25.73 | 25.00 | 25.64 | 7,857,250 | +0.73(+2.93%) |
Mar 12, 2008 | 25.07 | 25.28 | 24.74 | 24.91 | 5,204,486 | +0.26(+1.05%) |
Mar 11, 2008 | 25.00 | 25.23 | 24.13 | 24.65 | 6,543,756 | -0.20(-0.80%) |
Mar 10, 2008 | 25.48 | 25.55 | 24.72 | 24.85 | 4,981,838 | -0.72(-2.82%) |
Mar 07, 2008 | 26.00 | 26.04 | 25.36 | 25.57 | 4,156,363 | -0.43(-1.65%) |
Mar 06, 2008 | 26.01 | 26.30 | 25.98 | 26.00 | 3,030,742 | -0.04(-0.15%) |
Mar 05, 2008 | 26.00 | 26.35 | 25.99 | 26.04 | 2,761,608 | +0.01(+0.04%) |
Mar 04, 2008 | 26.31 | 26.39 | 25.75 | 26.03 | 3,042,387 | -0.17(-0.65%) |
Mar 03, 2008 | 26.17 | 26.66 | 26.00 | 26.20 | 4,049,629 | -0.30(-1.13%) |
Feb 29, 2008 | 26.50 | 26.59 | 26.00 | 26.50 | 6,924,712 | +0.50(+1.92%) |
Feb 28, 2008 | 26.90 | 27.61 | 25.80 | 26.00 | 14,204,088 | -0.78(-2.91%) |
Feb 27, 2008 | 26.60 | 26.90 | 26.49 | 26.78 | 9,155,112 | -0.07(-0.26%) |
Feb 26, 2008 | 26.50 | 26.90 | 26.39 | 26.85 | 9,835,320 | -0.04(-0.15%) |
Feb 25, 2008 | 25.82 | 27.00 | 25.42 | 26.89 | 37,567,496 | +9.53(+54.90%) |
Feb 22, 2008 | 17.00 | 17.66 | 16.86 | 17.36 | 1,670,800 | +0.35(+2.06%) |
Feb 21, 2008 | 16.51 | 17.30 | 16.21 | 17.01 | 2,308,047 | +0.46(+2.78%) |
Feb 20, 2008 | 15.67 | 16.65 | 15.56 | 16.55 | 2,131,973 | +0.70(+4.42%) |
Feb 19, 2008 | 15.94 | 15.97 | 15.56 | 15.85 | 1,100,349 | +0.02(+0.13%) |
Feb 18, 2008 | 15.83 | 15.93 | 15.52 | 15.83 | 2,478,095 | +0.00(+0.00%) |
Feb 15, 2008 | 15.83 | 15.93 | 15.52 | 15.83 | 2,478,095 | +0.00(+0.00%) |
Feb 14, 2008 | 16.70 | 16.70 | 15.81 | 15.83 | 2,159,853 | -0.88(-5.27%) |
Feb 13, 2008 | 16.36 | 16.77 | 16.34 | 16.71 | 1,755,013 | +0.56(+3.47%) |
Feb 12, 2008 | 16.32 | 16.40 | 15.93 | 16.15 | 972,461 | -0.10(-0.62%) |
Feb 11, 2008 | 16.27 | 16.44 | 15.89 | 16.25 | 1,224,171 | -0.05(-0.31%) |
Feb 08, 2008 | 16.34 | 16.48 | 15.80 | 16.30 | 1,422,014 | +0.30(+1.88%) |
Feb 07, 2008 | 15.94 | 17.48 | 15.50 | 16.00 | 3,701,223 | +0.40(+2.56%) |
Feb 06, 2008 | 15.86 | 16.75 | 15.55 | 15.60 | 3,739,209 | -0.20(-1.27%) |
Feb 05, 2008 | 16.68 | 16.68 | 15.67 | 15.80 | 1,973,755 | -0.81(-4.88%) |
Feb 04, 2008 | 17.07 | 17.17 | 16.60 | 16.61 | 946,342 | -0.47(-2.75%) |
Feb 01, 2008 | 16.39 | 17.16 | 16.24 | 17.08 | 1,512,309 | +0.64(+3.89%) |
Jan 31, 2008 | 16.35 | 16.61 | 16.00 | 16.44 | 1,970,407 | +0.11(+0.67%) |
Jan 30, 2008 | 16.35 | 16.54 | 15.99 | 16.33 | 1,504,948 | -0.11(-0.67%) |
Jan 29, 2008 | 16.15 | 16.57 | 15.98 | 16.44 | 2,344,009 | +0.69(+4.38%) |
Jan 28, 2008 | 15.59 | 15.99 | 15.51 | 15.75 | 955,616 | +0.10(+0.64%) |
Jan 25, 2008 | 16.20 | 16.75 | 15.50 | 15.65 | 3,409,641 | -0.35(-2.19%) |
Jan 24, 2008 | 15.90 | 16.27 | 15.50 | 16.00 | 3,817,010 | +1.54(+10.65%) |
Jan 23, 2008 | 13.67 | 14.54 | 13.53 | 14.46 | 2,004,780 | +0.51(+3.66%) |
Jan 22, 2008 | 13.76 | 14.51 | 13.75 | 13.95 | 2,232,819 | -0.76(-5.17%) |
Jan 21, 2008 | 14.74 | 14.93 | 14.27 | 14.71 | 2,163,987 | +0.00(+0.00%) |
Jan 18, 2008 | 14.74 | 14.93 | 14.27 | 14.71 | 2,163,987 | +0.17(+1.17%) |
Jan 17, 2008 | 15.22 | 15.36 | 14.32 | 14.54 | 1,582,251 | -0.74(-4.84%) |
Jan 16, 2008 | 15.42 | 15.58 | 15.10 | 15.28 | 2,134,596 | -0.24(-1.55%) |
Jan 15, 2008 | 15.80 | 16.04 | 15.41 | 15.52 | 1,161,362 | -0.53(-3.30%) |
Jan 14, 2008 | 16.50 | 16.52 | 16.01 | 16.05 | 954,467 | -0.31(-1.89%) |
Jan 11, 2008 | 16.57 | 16.59 | 15.85 | 16.36 | 1,331,160 | -0.34(-2.04%) |
Jan 10, 2008 | 16.50 | 16.82 | 16.24 | 16.70 | 800,706 | +0.21(+1.27%) |
Jan 09, 2008 | 16.41 | 17.05 | 16.03 | 16.49 | 1,262,295 | +0.04(+0.24%) |
Jan 08, 2008 | 16.39 | 17.00 | 16.34 | 16.45 | 1,273,728 | -0.07(-0.42%) |
Jan 07, 2008 | 17.41 | 17.47 | 16.38 | 16.52 | 2,010,345 | -0.87(-5.00%) |
Jan 04, 2008 | 17.52 | 17.74 | 17.01 | 17.39 | 1,274,996 | -0.25(-1.42%) |
Jan 03, 2008 | 17.95 | 18.23 | 17.51 | 17.64 | 1,885,449 | -0.42(-2.33%) |
Jan 02, 2008 | 18.49 | 18.71 | 17.82 | 18.06 | 2,723,184 | -0.39(-2.11%) |
Jan 01, 2008 | 18.73 | 18.74 | 18.20 | 18.45 | 721,141 | +0.00(+0.00%) |
Dec 31, 2007 | 18.73 | 18.74 | 18.20 | 18.45 | 721,141 | -0.15(-0.81%) |
Dec 28, 2007 | 18.65 | 18.85 | 18.55 | 18.60 | 635,383 | -0.05(-0.27%) |
Dec 27, 2007 | 18.80 | 18.89 | 18.60 | 18.65 | 1,028,958 | -0.09(-0.48%) |
Dec 26, 2007 | 18.74 | 18.88 | 18.51 | 18.74 | 784,925 | +0.00(+0.00%) |
Dec 24, 2007 | 18.86 | 18.99 | 18.52 | 18.74 | 503,934 | +0.03(+0.16%) |
Dec 21, 2007 | 19.30 | 19.30 | 18.68 | 18.71 | 4,839,338 | -0.39(-2.04%) |
Dec 20, 2007 | 19.00 | 19.15 | 18.47 | 19.10 | 1,660,841 | +0.35(+1.87%) |
Dec 19, 2007 | 19.00 | 19.45 | 18.14 | 18.75 | 4,499,985 | +0.72(+3.99%) |
Dec 18, 2007 | 18.50 | 18.50 | 17.48 | 18.03 | 1,825,584 | +0.16(+0.90%) |
Dec 17, 2007 | 18.50 | 18.81 | 17.78 | 17.87 | 1,517,456 | -0.61(-3.30%) |
Dec 14, 2007 | 17.66 | 18.75 | 17.38 | 18.48 | 2,306,310 | +0.82(+4.64%) |
Dec 13, 2007 | 17.33 | 17.77 | 17.00 | 17.66 | 1,244,688 | +0.17(+0.97%) |
Dec 12, 2007 | 17.96 | 18.06 | 17.20 | 17.49 | 1,247,523 | +0.05(+0.29%) |
Dec 11, 2007 | 17.94 | 18.75 | 17.29 | 17.44 | 1,637,278 | -0.56(-3.11%) |
Dec 10, 2007 | 17.50 | 18.49 | 17.48 | 18.00 | 1,930,645 | +0.97(+5.70%) |
Dec 07, 2007 | 17.10 | 17.25 | 16.93 | 17.03 | 963,049 | +0.01(+0.06%) |
Dec 06, 2007 | 16.76 | 17.15 | 16.76 | 17.02 | 1,011,717 | +0.25(+1.49%) |
Dec 05, 2007 | 17.29 | 17.30 | 16.75 | 16.77 | 1,416,715 | +0.09(+0.54%) |
Dec 04, 2007 | 16.00 | 17.30 | 15.92 | 16.68 | 2,354,173 | +0.40(+2.46%) |
Dec 03, 2007 | 15.95 | 16.80 | 15.52 | 16.28 | 2,877,680 | +1.30(+8.68%) |
Nov 30, 2007 | 15.51 | 15.63 | 14.86 | 14.98 | 883,486 | -0.32(-2.09%) |
Nov 29, 2007 | 15.73 | 15.75 | 15.15 | 15.30 | 915,627 | -0.27(-1.73%) |
Nov 28, 2007 | 15.10 | 15.66 | 14.75 | 15.57 | 1,499,746 | +0.69(+4.64%) |
Nov 27, 2007 | 14.62 | 14.93 | 14.62 | 14.88 | 844,368 | +0.30(+2.06%) |
Nov 26, 2007 | 14.73 | 14.90 | 14.37 | 14.58 | 1,180,454 | -0.14(-0.95%) |
Nov 23, 2007 | 14.94 | 15.23 | 14.56 | 14.72 | 741,592 | -0.13(-0.88%) |
Nov 21, 2007 | 14.40 | 15.16 | 14.21 | 14.85 | 1,489,848 | +0.34(+2.34%) |
Nov 20, 2007 | 14.84 | 14.90 | 14.18 | 14.51 | 1,120,238 | -0.34(-2.29%) |
Nov 19, 2007 | 15.00 | 15.12 | 14.76 | 14.85 | 730,232 | -0.22(-1.46%) |
Nov 16, 2007 | 15.35 | 15.44 | 14.84 | 15.07 | 939,475 | -0.31(-2.02%) |
Nov 15, 2007 | 15.51 | 15.77 | 15.25 | 15.38 | 1,069,492 | +0.07(+0.46%) |
Nov 14, 2007 | 15.42 | 15.74 | 15.21 | 15.31 | 740,861 | -0.02(-0.13%) |
Nov 13, 2007 | 14.74 | 15.41 | 14.71 | 15.33 | 1,506,501 | +0.76(+5.22%) |
Nov 12, 2007 | 15.45 | 15.66 | 14.50 | 14.57 | 1,123,256 | -0.81(-5.27%) |
Nov 09, 2007 | 15.69 | 15.80 | 14.85 | 15.38 | 2,643,555 | -0.62(-3.87%) |
Nov 08, 2007 | 16.23 | 16.48 | 15.58 | 16.00 | 1,059,649 | -0.09(-0.56%) |
Nov 07, 2007 | 16.96 | 17.04 | 16.01 | 16.09 | 1,504,657 | -1.04(-6.07%) |
Nov 06, 2007 | 17.43 | 17.43 | 17.00 | 17.13 | 1,104,937 | -0.31(-1.78%) |
Nov 05, 2007 | 17.56 | 17.61 | 17.06 | 17.44 | 793,010 | -0.17(-0.97%) |
Nov 02, 2007 | 17.83 | 18.50 | 17.56 | 17.61 | 575,988 | -0.31(-1.73%) |
Nov 01, 2007 | 17.95 | 18.24 | 17.80 | 17.92 | 879,770 | -0.86(-4.58%) |
Oct 31, 2007 | 18.78 | 19.52 | 18.23 | 18.78 | 1,643,204 | +0.06(+0.32%) |
Oct 30, 2007 | 17.88 | 18.87 | 17.64 | 18.72 | 1,659,436 | +0.72(+4.00%) |
Oct 29, 2007 | 17.94 | 18.13 | 17.54 | 18.00 | 881,506 | +0.08(+0.45%) |
Oct 26, 2007 | 17.74 | 17.98 | 17.62 | 17.92 | 1,706,872 | +0.51(+2.93%) |
Oct 25, 2007 | 17.85 | 18.19 | 17.17 | 17.41 | 1,058,834 | -0.34(-1.92%) |
Oct 24, 2007 | 18.60 | 18.73 | 17.31 | 17.75 | 1,302,755 | -1.02(-5.43%) |
Oct 23, 2007 | 19.25 | 19.25 | 18.60 | 18.77 | 734,628 | -0.23(-1.21%) |
Oct 22, 2007 | 18.70 | 19.20 | 18.52 | 19.00 | 885,700 | +0.21(+1.12%) |
Oct 19, 2007 | 18.99 | 19.06 | 18.63 | 18.79 | 1,427,508 | -0.05(-0.27%) |
Oct 18, 2007 | 18.39 | 19.00 | 18.12 | 18.84 | 877,300 | +0.54(+2.95%) |
Oct 17, 2007 | 18.05 | 18.39 | 17.63 | 18.30 | 1,087,942 | +0.35(+1.95%) |
Oct 16, 2007 | 18.52 | 18.52 | 17.87 | 17.95 | 582,883 | -0.55(-2.97%) |
Oct 15, 2007 | 18.57 | 18.93 | 18.04 | 18.50 | 1,304,111 | -0.11(-0.59%) |
Oct 12, 2007 | 18.29 | 19.09 | 18.29 | 18.61 | 1,414,534 | +0.29(+1.58%) |
Oct 11, 2007 | 19.18 | 19.51 | 18.26 | 18.32 | 1,026,969 | -0.35(-1.87%) |
Oct 10, 2007 | 18.40 | 18.79 | 18.11 | 18.67 | 733,208 | +0.33(+1.80%) |
Oct 09, 2007 | 17.94 | 18.50 | 17.91 | 18.34 | 1,153,136 | +0.36(+2.00%) |
Oct 08, 2007 | 18.10 | 18.18 | 17.82 | 17.98 | 749,948 | -0.07(-0.39%) |
Oct 05, 2007 | 17.99 | 18.27 | 17.59 | 18.05 | 952,740 | +0.36(+2.03%) |
Oct 04, 2007 | 17.80 | 18.10 | 17.49 | 17.69 | 971,872 | -0.03(-0.17%) |
Oct 03, 2007 | 17.49 | 17.85 | 17.32 | 17.72 | 760,152 | +0.09(+0.51%) |
Oct 02, 2007 | 17.57 | 17.72 | 17.22 | 17.63 | 554,312 | +0.03(+0.17%) |
Oct 01, 2007 | 17.26 | 17.65 | 17.03 | 17.60 | 1,194,487 | +0.52(+3.04%) |
Sep 28, 2007 | 17.06 | 17.73 | 16.92 | 17.08 | 1,092,591 | -0.03(-0.18%) |
Sep 27, 2007 | 17.48 | 17.84 | 16.90 | 17.11 | 765,504 | -0.32(-1.84%) |
Sep 26, 2007 | 17.14 | 17.93 | 17.05 | 17.43 | 2,500,061 | +0.43(+2.53%) |
Sep 25, 2007 | 16.93 | 17.24 | 16.81 | 17.00 | 1,296,180 | -0.07(-0.41%) |
Sep 24, 2007 | 17.47 | 17.48 | 16.90 | 17.07 | 1,532,560 | -0.43(-2.46%) |
Sep 21, 2007 | 17.35 | 17.79 | 17.06 | 17.50 | 2,331,141 | +0.47(+2.76%) |
Sep 20, 2007 | 17.12 | 17.26 | 16.90 | 17.03 | 968,436 | +0.10(+0.59%) |
Sep 19, 2007 | 16.64 | 17.00 | 16.51 | 16.93 | 1,336,479 | +0.34(+2.05%) |
Sep 18, 2007 | 16.35 | 16.61 | 16.15 | 16.59 | 1,907,562 | +0.31(+1.90%) |
Sep 17, 2007 | 16.60 | 16.60 | 16.05 | 16.28 | 992,321 | -0.19(-1.15%) |
Sep 14, 2007 | 16.12 | 16.47 | 15.85 | 16.47 | 899,334 | +0.19(+1.17%) |
Sep 13, 2007 | 16.54 | 16.65 | 16.00 | 16.28 | 1,324,108 | -0.21(-1.27%) |
Sep 12, 2007 | 16.44 | 16.65 | 16.04 | 16.49 | 1,369,163 | -0.08(-0.48%) |
Sep 11, 2007 | 16.93 | 16.99 | 16.37 | 16.57 | 3,170,289 | +0.82(+5.21%) |
Sep 10, 2007 | 15.35 | 16.00 | 15.04 | 15.75 | 1,721,994 | +0.36(+2.34%) |
Sep 07, 2007 | 15.16 | 15.88 | 15.16 | 15.39 | 1,527,120 | -0.78(-4.82%) |
Sep 06, 2007 | 16.10 | 16.34 | 15.79 | 16.17 | 760,986 | +0.17(+1.06%) |
Sep 05, 2007 | 16.22 | 16.25 | 15.95 | 16.00 | 797,131 | -0.37(-2.26%) |
Sep 04, 2007 | 15.90 | 16.48 | 15.90 | 16.37 | 1,690,397 | +0.39(+2.44%) |
Aug 31, 2007 | 15.46 | 16.09 | 15.15 | 15.98 | 1,525,683 | +0.75(+4.92%) |
Aug 30, 2007 | 15.39 | 15.61 | 15.17 | 15.23 | 1,285,980 | -0.12(-0.78%) |
Aug 29, 2007 | 15.31 | 15.38 | 15.06 | 15.35 | 1,124,101 | +0.29(+1.93%) |
Aug 28, 2007 | 14.70 | 15.30 | 14.46 | 15.06 | 2,303,218 | +0.32(+2.17%) |
Aug 27, 2007 | 14.68 | 14.93 | 14.54 | 14.74 | 1,387,998 | -0.06(-0.41%) |
Aug 24, 2007 | 14.45 | 14.87 | 14.25 | 14.80 | 1,662,535 | +0.45(+3.14%) |
Aug 23, 2007 | 14.36 | 14.59 | 14.15 | 14.35 | 2,131,848 | +0.09(+0.63%) |
Aug 22, 2007 | 14.80 | 14.80 | 13.97 | 14.26 | 2,891,102 | -0.29(-1.99%) |
Aug 21, 2007 | 14.22 | 15.00 | 13.60 | 14.55 | 6,005,104 | +1.15(+8.58%) |
Aug 20, 2007 | 12.76 | 13.49 | 12.31 | 13.40 | 2,898,346 | +1.15(+9.39%) |
Aug 17, 2007 | 13.46 | 13.51 | 12.02 | 12.25 | 4,581,004 | -0.60(-4.67%) |
Aug 16, 2007 | 12.51 | 13.00 | 11.82 | 12.85 | 3,934,839 | +0.25(+1.98%) |
Aug 15, 2007 | 13.50 | 13.50 | 12.57 | 12.60 | 2,922,645 | -0.88(-6.53%) |
Aug 14, 2007 | 14.38 | 14.61 | 13.45 | 13.48 | 2,704,151 | -0.76(-5.34%) |
Aug 13, 2007 | 14.50 | 15.95 | 14.20 | 14.24 | 1,715,244 | -0.09(-0.63%) |
Aug 10, 2007 | 14.30 | 14.92 | 14.10 | 14.33 | 2,479,619 | -0.26(-1.78%) |
Aug 09, 2007 | 15.81 | 15.81 | 14.48 | 14.59 | 3,946,650 | -0.79(-5.14%) |
Aug 08, 2007 | 13.91 | 15.73 | 13.85 | 15.38 | 4,905,792 | +1.64(+11.94%) |
Aug 07, 2007 | 13.75 | 14.02 | 13.38 | 13.74 | 2,403,699 | +0.15(+1.10%) |
Aug 06, 2007 | 14.63 | 14.63 | 13.35 | 13.59 | 3,041,149 | -0.57(-4.03%) |
Aug 03, 2007 | 13.99 | 15.28 | 13.69 | 14.16 | 10,734,554 | -2.75(-16.26%) |
Aug 02, 2007 | 16.72 | 17.35 | 16.55 | 16.91 | 3,306,254 | +0.15(+0.89%) |
Aug 01, 2007 | 17.55 | 17.72 | 15.72 | 16.76 | 4,939,447 | -0.87(-4.93%) |
Jul 31, 2007 | 18.73 | 18.89 | 17.45 | 17.63 | 2,666,606 | -0.95(-5.11%) |
Jul 30, 2007 | 18.74 | 18.91 | 18.18 | 18.58 | 2,093,237 | -0.19(-1.01%) |
Jul 27, 2007 | 19.44 | 19.60 | 18.56 | 18.77 | 1,759,850 | -0.78(-3.99%) |
Jul 26, 2007 | 19.70 | 20.24 | 19.13 | 19.55 | 1,309,565 | -0.30(-1.51%) |
Jul 25, 2007 | 20.04 | 20.25 | 19.68 | 19.85 | 1,165,577 | +0.06(+0.30%) |
Jul 24, 2007 | 19.90 | 20.25 | 19.71 | 19.79 | 1,383,951 | -0.16(-0.80%) |
Jul 23, 2007 | 20.09 | 20.13 | 19.67 | 19.95 | 890,894 | -0.10(-0.52%) |
Jul 20, 2007 | 20.49 | 20.58 | 20.01 | 20.05 | 1,292,018 | -0.38(-1.84%) |
Jul 19, 2007 | 20.50 | 20.83 | 20.36 | 20.43 | 672,106 | +0.03(+0.15%) |
Jul 18, 2007 | 20.63 | 20.66 | 20.20 | 20.40 | 840,787 | -0.21(-1.02%) |
Jul 17, 2007 | 20.21 | 20.79 | 20.10 | 20.61 | 1,463,200 | +0.41(+2.03%) |
Jul 16, 2007 | 19.85 | 20.40 | 19.56 | 20.20 | 1,568,934 | +0.34(+1.71%) |
Jul 13, 2007 | 19.84 | 20.05 | 19.59 | 19.86 | 1,008,913 | +0.01(+0.05%) |
Jul 12, 2007 | 19.82 | 20.24 | 19.65 | 19.85 | 1,377,145 | +0.19(+0.97%) |
Jul 11, 2007 | 19.79 | 20.13 | 19.53 | 19.66 | 1,075,102 | -0.13(-0.66%) |
Jul 10, 2007 | 20.69 | 20.80 | 19.73 | 19.79 | 1,518,899 | -0.44(-2.17%) |
Jul 09, 2007 | 20.70 | 20.95 | 19.98 | 20.23 | 1,411,394 | -0.45(-2.18%) |
Jul 06, 2007 | 20.40 | 20.95 | 20.36 | 20.68 | 828,201 | +0.20(+0.95%) |
Jul 05, 2007 | 19.93 | 20.54 | 19.93 | 20.48 | 1,156,017 | +0.56(+2.84%) |
Jul 03, 2007 | 19.92 | 20.07 | 19.77 | 19.92 | 608,215 | +0.06(+0.30%) |
Jul 02, 2007 | 20.10 | 20.19 | 19.63 | 19.86 | 1,424,102 | -0.11(-0.55%) |
Jun 29, 2007 | 20.12 | 20.33 | 19.78 | 19.97 | 988,645 | -0.12(-0.60%) |
Jun 28, 2007 | 20.46 | 20.48 | 20.00 | 20.09 | 893,411 | -0.33(-1.62%) |
Jun 27, 2007 | 20.30 | 20.66 | 20.19 | 20.42 | 854,005 | +0.02(+0.10%) |
Jun 26, 2007 | 20.73 | 20.84 | 20.30 | 20.40 | 1,103,903 | -0.25(-1.21%) |
Jun 25, 2007 | 20.88 | 21.70 | 20.52 | 20.65 | 1,553,915 | -0.17(-0.82%) |
Jun 22, 2007 | 20.49 | 21.08 | 20.43 | 20.82 | 2,615,130 | +0.21(+1.02%) |
Jun 21, 2007 | 20.50 | 20.74 | 20.32 | 20.61 | 1,303,821 | -0.04(-0.19%) |
Jun 20, 2007 | 20.82 | 20.90 | 20.51 | 20.65 | 1,523,800 | -0.09(-0.43%) |
Jun 19, 2007 | 20.55 | 20.84 | 20.37 | 20.74 | 791,700 | +0.23(+1.12%) |
Jun 18, 2007 | 20.73 | 20.81 | 20.42 | 20.51 | 903,200 | -0.15(-0.73%) |
Jun 15, 2007 | 21.42 | 21.42 | 20.27 | 20.66 | 1,856,500 | -0.32(-1.53%) |
Jun 14, 2007 | 19.75 | 20.99 | 19.61 | 20.98 | 2,784,300 | +1.31(+6.66%) |
Jun 13, 2007 | 19.34 | 20.13 | 19.23 | 19.67 | 1,838,700 | +0.34(+1.76%) |
Jun 12, 2007 | 20.00 | 20.23 | 19.30 | 19.33 | 5,825,400 | +0.39(+2.06%) |
Jun 11, 2007 | 18.56 | 19.12 | 18.00 | 18.94 | 2,347,307 | +0.29(+1.55%) |
Jun 08, 2007 | 18.57 | 18.88 | 18.25 | 18.65 | 1,518,811 | +0.08(+0.43%) |
Jun 07, 2007 | 19.12 | 19.19 | 18.46 | 18.57 | 1,157,544 | -0.68(-3.53%) |
Jun 06, 2007 | 19.39 | 19.47 | 18.99 | 19.25 | 1,508,355 | -0.07(-0.36%) |
Jun 05, 2007 | 19.82 | 20.15 | 19.28 | 19.32 | 2,446,243 | -0.56(-2.82%) |
Jun 04, 2007 | 20.81 | 20.90 | 19.60 | 19.88 | 1,610,408 | -0.96(-4.61%) |