Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.40 | 22.48 | 21.84 | 21.86 | 868,331 | -0.42(-1.90%) |
Apr 29, 2008 | 22.34 | 22.60 | 21.80 | 22.29 | 1,712,285 | -0.09(-0.40%) |
Apr 28, 2008 | 22.90 | 23.26 | 22.30 | 22.38 | 1,873,412 | -0.87(-3.76%) |
Apr 25, 2008 | 23.28 | 23.47 | 23.08 | 23.25 | 1,709,469 | -0.02(-0.10%) |
Apr 24, 2008 | 22.91 | 23.55 | 22.89 | 23.27 | 2,507,421 | +0.58(+2.56%) |
Apr 23, 2008 | 22.25 | 22.73 | 22.02 | 22.69 | 1,291,198 | +0.57(+2.58%) |
Apr 22, 2008 | 22.23 | 22.45 | 21.96 | 22.12 | 1,420,433 | -0.25(-1.13%) |
Apr 21, 2008 | 22.20 | 22.62 | 22.14 | 22.38 | 827,098 | +0.02(+0.10%) |
Apr 18, 2008 | 22.39 | 22.83 | 22.00 | 22.35 | 2,488,839 | +0.42(+1.90%) |
Apr 17, 2008 | 21.77 | 21.96 | 21.33 | 21.94 | 815,859 | +0.05(+0.23%) |
Apr 16, 2008 | 20.98 | 21.96 | 20.86 | 21.89 | 1,930,317 | +1.14(+5.49%) |
Apr 15, 2008 | 20.78 | 20.88 | 20.36 | 20.75 | 719,257 | +0.15(+0.71%) |
Apr 14, 2008 | 20.56 | 20.88 | 20.45 | 20.60 | 1,003,304 | -0.01(-0.03%) |
Apr 11, 2008 | 20.65 | 21.15 | 20.45 | 20.60 | 1,066,649 | -0.26(-1.24%) |
Apr 10, 2008 | 20.48 | 20.97 | 20.36 | 20.86 | 938,633 | +0.42(+2.04%) |
Apr 09, 2008 | 20.93 | 21.07 | 20.40 | 20.45 | 1,380,901 | -0.37(-1.79%) |
Apr 08, 2008 | 20.97 | 21.27 | 20.71 | 20.82 | 924,872 | -0.14(-0.67%) |
Apr 07, 2008 | 21.28 | 21.45 | 20.81 | 20.96 | 939,819 | -0.27(-1.25%) |
Apr 04, 2008 | 21.21 | 21.57 | 20.82 | 21.23 | 1,568,778 | -0.04(-0.19%) |
Apr 03, 2008 | 20.65 | 21.38 | 20.63 | 21.26 | 1,800,613 | +0.25(+1.21%) |
Apr 02, 2008 | 20.86 | 21.02 | 20.33 | 21.01 | 1,115,997 | +0.08(+0.40%) |
Apr 01, 2008 | 20.27 | 20.95 | 19.99 | 20.93 | 1,302,483 | +0.90(+4.48%) |
Mar 31, 2008 | 19.92 | 20.40 | 19.79 | 20.03 | 1,457,647 | +0.11(+0.54%) |
Mar 28, 2008 | 20.41 | 20.59 | 19.87 | 19.92 | 773,489 | -0.44(-2.16%) |
Mar 27, 2008 | 20.59 | 20.88 | 20.21 | 20.36 | 973,773 | -0.10(-0.50%) |
Mar 26, 2008 | 20.92 | 21.17 | 20.22 | 20.46 | 2,452,998 | -0.65(-3.10%) |
Mar 25, 2008 | 20.99 | 21.16 | 20.33 | 21.12 | 2,082,523 | +0.10(+0.48%) |
Mar 24, 2008 | 20.09 | 21.24 | 20.09 | 21.02 | 2,005,842 | +0.90(+4.46%) |
Mar 21, 2008 | 19.62 | 20.21 | 19.26 | 20.12 | 2,755,953 | +0.00(+0.00%) |
Mar 20, 2008 | 19.62 | 20.21 | 19.26 | 20.12 | 2,755,953 | +0.71(+3.66%) |
Mar 19, 2008 | 19.51 | 20.09 | 19.26 | 19.41 | 2,115,731 | +0.07(+0.35%) |
Mar 18, 2008 | 18.73 | 19.34 | 18.42 | 19.34 | 2,170,519 | +1.04(+5.67%) |
Mar 17, 2008 | 17.88 | 18.46 | 17.65 | 18.30 | 1,247,259 | -0.08(-0.46%) |
Mar 14, 2008 | 19.24 | 19.39 | 17.93 | 18.39 | 1,843,805 | -0.65(-3.41%) |
Mar 13, 2008 | 18.98 | 19.16 | 18.28 | 19.04 | 1,569,464 | -0.20(-1.06%) |
Mar 12, 2008 | 19.46 | 19.83 | 19.10 | 19.24 | 2,251,874 | -0.34(-1.76%) |
Mar 11, 2008 | 18.62 | 19.59 | 18.21 | 19.58 | 2,082,349 | +1.49(+8.23%) |
Mar 10, 2008 | 18.82 | 18.93 | 18.09 | 18.09 | 2,592,290 | -0.81(-4.27%) |
Mar 07, 2008 | 18.62 | 19.11 | 18.35 | 18.90 | 1,741,050 | +0.12(+0.63%) |
Mar 06, 2008 | 19.37 | 19.89 | 18.48 | 18.78 | 2,188,639 | -0.66(-3.40%) |
Mar 05, 2008 | 19.77 | 19.89 | 19.23 | 19.44 | 1,732,936 | -0.02(-0.12%) |
Mar 04, 2008 | 20.57 | 20.57 | 19.10 | 19.46 | 2,960,839 | -1.20(-5.79%) |
Mar 03, 2008 | 20.42 | 20.81 | 20.09 | 20.66 | 1,335,704 | +0.41(+2.01%) |
Feb 29, 2008 | 20.57 | 20.76 | 20.07 | 20.25 | 1,416,527 | -0.61(-2.92%) |
Feb 28, 2008 | 20.33 | 20.97 | 20.29 | 20.86 | 2,650,316 | +0.47(+2.30%) |
Feb 27, 2008 | 21.04 | 21.34 | 20.16 | 20.40 | 2,624,173 | -0.76(-3.57%) |
Feb 26, 2008 | 20.88 | 21.56 | 20.88 | 21.15 | 1,515,074 | +0.03(+0.13%) |
Feb 25, 2008 | 20.28 | 21.12 | 19.87 | 21.12 | 1,315,853 | +0.81(+4.00%) |
Feb 22, 2008 | 20.36 | 20.54 | 19.87 | 20.31 | 1,197,521 | +0.03(+0.14%) |
Feb 21, 2008 | 20.62 | 21.02 | 20.16 | 20.28 | 1,241,650 | -0.15(-0.75%) |
Feb 20, 2008 | 19.78 | 20.44 | 19.65 | 20.44 | 1,200,380 | +0.48(+2.40%) |
Feb 19, 2008 | 20.14 | 20.33 | 19.88 | 19.96 | 1,065,998 | +0.04(+0.20%) |
Feb 18, 2008 | 19.77 | 20.12 | 19.49 | 19.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.77 | 20.12 | 19.49 | 19.92 | 861,933 | +0.03(+0.17%) |
Feb 14, 2008 | 19.90 | 20.18 | 19.68 | 19.88 | 2,654,393 | -0.02(-0.08%) |
Feb 13, 2008 | 19.90 | 19.96 | 19.26 | 19.90 | 1,094,478 | +0.27(+1.35%) |
Feb 12, 2008 | 19.33 | 19.75 | 19.18 | 19.63 | 1,254,526 | +0.24(+1.25%) |
Feb 11, 2008 | 19.67 | 19.67 | 19.05 | 19.39 | 1,624,934 | -0.31(-1.57%) |
Feb 08, 2008 | 20.25 | 20.58 | 19.53 | 19.70 | 968,305 | -0.66(-3.24%) |
Feb 07, 2008 | 19.90 | 20.46 | 19.65 | 20.36 | 1,587,224 | +0.38(+1.92%) |
Feb 06, 2008 | 20.47 | 20.70 | 19.87 | 19.98 | 1,252,821 | -0.30(-1.47%) |
Feb 05, 2008 | 20.42 | 21.00 | 20.26 | 20.28 | 1,900,932 | -0.60(-2.87%) |
Feb 04, 2008 | 20.58 | 21.10 | 20.42 | 20.88 | 3,071,926 | +0.28(+1.37%) |
Feb 01, 2008 | 20.02 | 20.82 | 19.97 | 20.59 | 11,365,737 | +0.42(+2.07%) |
Jan 31, 2008 | 19.99 | 20.72 | 19.34 | 20.18 | 12,568,394 | -0.64(-3.06%) |
Jan 30, 2008 | 21.18 | 21.76 | 20.69 | 20.81 | 1,187,706 | -0.42(-1.99%) |
Jan 29, 2008 | 21.77 | 22.10 | 21.23 | 21.24 | 1,329,272 | -0.17(-0.79%) |
Jan 28, 2008 | 20.92 | 21.42 | 20.40 | 21.41 | 950,340 | +0.63(+3.01%) |
Jan 25, 2008 | 21.11 | 21.30 | 20.37 | 20.78 | 1,475,031 | -0.07(-0.32%) |
Jan 24, 2008 | 21.33 | 21.62 | 20.76 | 20.85 | 3,324,381 | +0.10(+0.46%) |
Jan 23, 2008 | 18.89 | 21.14 | 18.87 | 20.75 | 4,570,845 | +1.33(+6.86%) |
Jan 22, 2008 | 18.57 | 19.85 | 18.23 | 19.42 | 1,946,576 | +0.82(+4.43%) |
Jan 21, 2008 | 19.37 | 19.37 | 18.36 | 18.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.37 | 19.37 | 18.36 | 18.60 | 2,834,192 | -0.60(-3.12%) |
Jan 17, 2008 | 19.65 | 19.80 | 19.13 | 19.19 | 1,223,509 | -0.46(-2.35%) |
Jan 16, 2008 | 19.27 | 19.99 | 19.09 | 19.66 | 1,157,043 | +0.38(+1.96%) |
Jan 15, 2008 | 19.71 | 19.86 | 19.28 | 19.28 | 994,511 | -0.79(-3.94%) |
Jan 14, 2008 | 19.73 | 20.19 | 19.35 | 20.07 | 1,142,332 | +0.51(+2.60%) |
Jan 11, 2008 | 19.56 | 19.98 | 19.03 | 19.56 | 1,328,924 | -0.15(-0.74%) |
Jan 10, 2008 | 19.46 | 20.03 | 18.99 | 19.71 | 2,859,463 | +0.06(+0.29%) |
Jan 09, 2008 | 19.10 | 19.79 | 18.68 | 19.65 | 2,280,764 | +0.56(+2.93%) |
Jan 08, 2008 | 19.88 | 19.99 | 18.95 | 19.09 | 3,324,017 | -0.69(-3.51%) |
Jan 07, 2008 | 19.98 | 20.16 | 19.37 | 19.79 | 2,386,756 | -0.06(-0.31%) |
Jan 04, 2008 | 20.63 | 21.01 | 19.76 | 19.85 | 1,867,433 | -1.16(-5.53%) |
Jan 03, 2008 | 21.85 | 22.12 | 20.90 | 21.01 | 1,416,075 | -0.71(-3.27%) |
Jan 02, 2008 | 21.62 | 22.11 | 21.44 | 21.72 | 1,988,667 | +0.07(+0.34%) |
Jan 01, 2008 | 21.50 | 21.81 | 21.28 | 21.65 | 713,917 | +0.00(+0.00%) |
Dec 31, 2007 | 21.50 | 21.81 | 21.28 | 21.65 | 713,917 | +0.13(+0.60%) |
Dec 28, 2007 | 22.00 | 22.47 | 21.52 | 21.52 | 877,034 | -0.49(-2.21%) |
Dec 27, 2007 | 22.61 | 22.80 | 21.95 | 22.00 | 967,393 | -0.74(-3.25%) |
Dec 26, 2007 | 22.59 | 22.75 | 22.42 | 22.74 | 817,977 | +0.12(+0.55%) |
Dec 24, 2007 | 21.83 | 22.62 | 21.79 | 22.62 | 549,985 | +1.01(+4.67%) |
Dec 21, 2007 | 21.92 | 22.27 | 21.39 | 21.61 | 1,960,486 | +0.11(+0.52%) |
Dec 20, 2007 | 21.67 | 21.88 | 21.30 | 21.50 | 1,173,172 | +0.03(+0.16%) |
Dec 19, 2007 | 21.26 | 21.57 | 21.03 | 21.46 | 1,220,778 | +0.34(+1.60%) |
Dec 18, 2007 | 21.10 | 21.60 | 20.54 | 21.12 | 2,396,327 | +0.53(+2.58%) |
Dec 17, 2007 | 20.88 | 21.10 | 20.45 | 20.59 | 1,719,612 | -0.84(-3.92%) |
Dec 14, 2007 | 21.70 | 22.29 | 21.39 | 21.43 | 1,059,559 | -0.56(-2.54%) |
Dec 13, 2007 | 22.77 | 22.91 | 21.46 | 21.99 | 1,825,427 | -0.99(-4.32%) |
Dec 12, 2007 | 23.41 | 23.78 | 22.44 | 22.99 | 2,899,818 | +0.42(+1.85%) |
Dec 11, 2007 | 22.98 | 23.35 | 22.48 | 22.57 | 2,042,856 | -0.28(-1.23%) |
Dec 10, 2007 | 22.03 | 22.85 | 22.03 | 22.85 | 821,291 | +0.85(+3.85%) |
Dec 07, 2007 | 21.71 | 22.37 | 21.61 | 22.00 | 4,665,571 | +0.42(+1.96%) |
Dec 06, 2007 | 21.43 | 21.70 | 21.23 | 21.58 | 1,854,140 | +0.30(+1.43%) |
Dec 05, 2007 | 20.86 | 21.33 | 20.81 | 21.28 | 1,217,837 | +0.74(+3.63%) |
Dec 04, 2007 | 20.99 | 21.14 | 20.53 | 20.53 | 1,624,610 | -0.77(-3.63%) |
Dec 03, 2007 | 21.34 | 21.52 | 20.73 | 21.30 | 1,415,640 | -0.23(-1.05%) |
Nov 30, 2007 | 21.43 | 21.65 | 21.15 | 21.53 | 1,598,759 | +0.32(+1.49%) |
Nov 29, 2007 | 21.44 | 21.46 | 20.82 | 21.21 | 1,146,940 | -0.30(-1.42%) |
Nov 28, 2007 | 20.59 | 21.52 | 20.51 | 21.52 | 2,168,622 | +1.11(+5.45%) |
Nov 27, 2007 | 20.17 | 20.49 | 19.78 | 20.41 | 1,479,983 | +0.27(+1.32%) |
Nov 26, 2007 | 21.24 | 21.24 | 20.14 | 20.14 | 1,711,459 | -1.16(-5.43%) |
Nov 23, 2007 | 21.08 | 21.35 | 20.83 | 21.30 | 1,004,259 | +0.42(+2.03%) |
Nov 21, 2007 | 21.48 | 21.65 | 20.80 | 20.88 | 1,950,028 | -0.76(-3.52%) |
Nov 20, 2007 | 22.00 | 22.22 | 21.15 | 21.64 | 1,808,411 | -0.31(-1.41%) |
Nov 19, 2007 | 21.95 | 22.20 | 21.74 | 21.95 | 1,625,319 | -0.28(-1.27%) |
Nov 16, 2007 | 22.43 | 22.55 | 21.64 | 22.23 | 1,396,853 | -0.15(-0.66%) |
Nov 15, 2007 | 22.08 | 22.38 | 21.75 | 22.38 | 827,193 | +0.20(+0.89%) |
Nov 14, 2007 | 22.79 | 23.07 | 22.06 | 22.18 | 976,432 | -0.29(-1.31%) |
Nov 13, 2007 | 21.97 | 22.48 | 21.90 | 22.47 | 1,893,842 | +0.75(+3.45%) |
Nov 12, 2007 | 22.34 | 22.62 | 21.65 | 21.72 | 1,340,489 | -0.65(-2.92%) |
Nov 09, 2007 | 22.27 | 22.93 | 22.27 | 22.38 | 2,062,755 | -0.30(-1.32%) |
Nov 08, 2007 | 23.17 | 23.61 | 22.12 | 22.68 | 2,599,483 | -0.55(-2.36%) |
Nov 07, 2007 | 24.40 | 24.41 | 22.79 | 23.22 | 1,789,269 | -1.14(-4.68%) |
Nov 06, 2007 | 23.46 | 24.36 | 23.12 | 24.36 | 2,140,033 | +0.95(+4.05%) |
Nov 05, 2007 | 22.97 | 23.72 | 22.96 | 23.41 | 2,045,311 | -0.02(-0.07%) |
Nov 02, 2007 | 23.75 | 23.96 | 22.88 | 23.43 | 1,331,273 | -0.05(-0.19%) |
Nov 01, 2007 | 24.45 | 24.45 | 23.13 | 23.48 | 2,398,985 | -1.34(-5.41%) |
Oct 31, 2007 | 24.31 | 24.94 | 23.65 | 24.82 | 2,218,020 | +0.81(+3.38%) |
Oct 30, 2007 | 23.26 | 24.07 | 23.22 | 24.01 | 1,049,811 | +0.69(+2.98%) |
Oct 29, 2007 | 23.60 | 23.61 | 23.27 | 23.31 | 600,676 | -0.21(-0.89%) |
Oct 26, 2007 | 23.38 | 23.57 | 23.03 | 23.52 | 761,259 | +0.52(+2.26%) |
Oct 25, 2007 | 23.20 | 23.38 | 22.66 | 23.00 | 800,430 | -0.16(-0.71%) |
Oct 24, 2007 | 23.40 | 23.40 | 22.80 | 23.17 | 1,606,886 | -0.36(-1.53%) |
Oct 23, 2007 | 23.26 | 23.56 | 22.82 | 23.53 | 635,948 | +0.49(+2.11%) |
Oct 22, 2007 | 23.01 | 23.39 | 22.73 | 23.04 | 1,035,454 | -0.31(-1.33%) |
Oct 19, 2007 | 23.94 | 23.98 | 23.25 | 23.35 | 1,649,424 | -0.63(-2.61%) |
Oct 18, 2007 | 23.05 | 24.23 | 22.92 | 23.98 | 1,215,001 | +0.82(+3.53%) |
Oct 17, 2007 | 23.07 | 23.34 | 22.73 | 23.16 | 4,448,980 | +0.94(+4.24%) |
Oct 16, 2007 | 22.17 | 22.39 | 21.92 | 22.22 | 953,390 | -0.11(-0.51%) |
Oct 15, 2007 | 22.34 | 22.34 | 22.00 | 22.33 | 708,618 | +0.05(+0.20%) |
Oct 12, 2007 | 22.33 | 22.57 | 22.00 | 22.29 | 813,368 | -0.61(-2.69%) |
Oct 11, 2007 | 23.05 | 23.13 | 22.58 | 22.90 | 647,823 | -0.08(-0.37%) |
Oct 10, 2007 | 23.34 | 23.48 | 22.85 | 22.99 | 1,130,988 | -0.24(-1.04%) |
Oct 09, 2007 | 23.13 | 23.50 | 22.86 | 23.23 | 765,867 | +0.10(+0.41%) |
Oct 08, 2007 | 23.10 | 23.29 | 22.83 | 23.13 | 879,480 | -0.11(-0.49%) |
Oct 05, 2007 | 23.31 | 23.41 | 22.90 | 23.24 | 724,569 | +0.39(+1.70%) |
Oct 04, 2007 | 22.68 | 22.97 | 22.39 | 22.86 | 528,361 | +0.32(+1.40%) |
Oct 03, 2007 | 22.99 | 23.00 | 22.54 | 22.54 | 573,913 | -0.55(-2.39%) |
Oct 02, 2007 | 23.13 | 23.23 | 22.87 | 23.09 | 602,449 | -0.02(-0.10%) |
Oct 01, 2007 | 22.36 | 23.27 | 22.20 | 23.12 | 828,257 | +0.89(+4.01%) |
Sep 28, 2007 | 22.29 | 22.29 | 21.86 | 22.22 | 753,106 | -0.12(-0.53%) |
Sep 27, 2007 | 22.02 | 22.39 | 21.94 | 22.34 | 684,867 | +0.51(+2.33%) |
Sep 26, 2007 | 21.39 | 22.02 | 21.29 | 21.83 | 531,374 | +0.54(+2.54%) |
Sep 25, 2007 | 21.26 | 21.39 | 20.90 | 21.29 | 339,243 | -0.15(-0.71%) |
Sep 24, 2007 | 21.25 | 21.59 | 21.16 | 21.45 | 635,239 | +0.16(+0.74%) |
Sep 21, 2007 | 21.71 | 21.90 | 21.29 | 21.29 | 819,572 | -0.32(-1.49%) |
Sep 20, 2007 | 22.14 | 22.20 | 21.43 | 21.61 | 789,972 | -0.53(-2.40%) |
Sep 19, 2007 | 21.12 | 22.56 | 21.16 | 22.14 | 1,174,413 | +1.02(+4.81%) |
Sep 18, 2007 | 20.62 | 21.24 | 20.23 | 21.12 | 2,188,598 | +0.51(+2.46%) |
Sep 17, 2007 | 20.84 | 20.90 | 20.40 | 20.62 | 1,336,767 | -0.24(-1.14%) |
Sep 14, 2007 | 20.94 | 20.87 | 20.48 | 20.85 | 553,353 | -0.08(-0.40%) |
Sep 13, 2007 | 20.57 | 21.00 | 20.24 | 20.94 | 881,607 | +0.37(+1.78%) |
Sep 12, 2007 | 20.91 | 20.99 | 20.44 | 20.57 | 973,773 | -0.46(-2.17%) |
Sep 11, 2007 | 20.57 | 21.15 | 19.97 | 21.03 | 871,504 | +0.46(+2.25%) |
Sep 10, 2007 | 21.05 | 21.05 | 20.33 | 20.57 | 739,990 | -0.23(-1.09%) |
Sep 07, 2007 | 21.60 | 21.60 | 20.73 | 20.79 | 661,648 | -0.56(-2.62%) |
Sep 06, 2007 | 21.76 | 22.21 | 21.16 | 21.35 | 914,751 | -0.41(-1.89%) |
Sep 05, 2007 | 22.37 | 22.44 | 21.65 | 21.76 | 757,005 | -0.84(-3.70%) |
Sep 04, 2007 | 21.95 | 22.86 | 21.80 | 22.60 | 1,076,574 | +0.59(+2.69%) |
Aug 31, 2007 | 21.44 | 22.04 | 21.35 | 22.00 | 1,738,400 | +0.91(+4.31%) |
Aug 30, 2007 | 20.86 | 21.41 | 20.86 | 21.10 | 923,436 | -0.01(-0.05%) |
Aug 29, 2007 | 21.06 | 21.12 | 20.63 | 21.11 | 1,260,021 | +0.12(+0.59%) |
Aug 28, 2007 | 21.73 | 21.70 | 20.94 | 20.98 | 1,323,828 | -0.75(-3.45%) |
Aug 27, 2007 | 21.88 | 22.07 | 21.65 | 21.73 | 937,616 | -0.26(-1.18%) |
Aug 24, 2007 | 21.63 | 22.11 | 21.57 | 21.99 | 702,769 | +0.29(+1.33%) |
Aug 23, 2007 | 21.68 | 21.86 | 21.51 | 21.70 | 973,773 | +0.20(+0.92%) |
Aug 22, 2007 | 21.33 | 21.60 | 21.15 | 21.51 | 1,246,905 | +0.30(+1.41%) |
Aug 21, 2007 | 20.68 | 21.30 | 20.57 | 21.21 | 1,030,846 | +0.48(+2.31%) |
Aug 20, 2007 | 19.97 | 20.75 | 19.88 | 20.73 | 954,808 | +0.77(+3.84%) |
Aug 17, 2007 | 20.86 | 21.20 | 19.82 | 19.96 | 2,112,738 | +0.21(+1.06%) |
Aug 16, 2007 | 19.66 | 20.31 | 18.91 | 19.75 | 2,648,544 | -0.02(-0.09%) |
Aug 15, 2007 | 20.48 | 21.57 | 19.64 | 19.77 | 1,833,048 | -0.77(-3.76%) |
Aug 14, 2007 | 21.16 | 21.20 | 20.54 | 20.54 | 1,457,647 | -0.61(-2.91%) |
Aug 13, 2007 | 21.16 | 21.52 | 20.68 | 21.16 | 1,255,590 | -0.01(-0.03%) |
Aug 10, 2007 | 22.08 | 21.83 | 20.67 | 21.16 | 2,719,264 | -0.92(-4.16%) |
Aug 09, 2007 | 21.97 | 22.52 | 21.47 | 22.08 | 2,664,141 | +0.11(+0.51%) |
Aug 08, 2007 | 21.21 | 22.04 | 20.50 | 21.97 | 2,261,445 | +1.44(+7.01%) |
Aug 07, 2007 | 19.69 | 20.67 | 19.46 | 20.53 | 1,177,248 | +0.61(+3.06%) |
Aug 06, 2007 | 19.27 | 20.01 | 18.65 | 19.92 | 1,255,413 | +0.78(+4.07%) |
Aug 03, 2007 | 19.19 | 19.52 | 19.10 | 19.14 | 1,314,966 | -0.38(-1.94%) |
Aug 02, 2007 | 18.79 | 19.57 | 18.79 | 19.52 | 1,423,085 | +0.73(+3.90%) |
Aug 01, 2007 | 18.70 | 18.83 | 18.08 | 18.79 | 2,788,298 | +0.08(+0.45%) |
Jul 31, 2007 | 19.18 | 19.39 | 18.67 | 18.70 | 2,367,082 | -0.27(-1.40%) |
Jul 30, 2007 | 19.26 | 19.38 | 18.77 | 18.97 | 1,678,315 | -0.29(-1.52%) |
Jul 27, 2007 | 19.33 | 19.78 | 19.03 | 19.26 | 3,302,748 | -0.57(-2.87%) |
Jul 26, 2007 | 19.94 | 20.25 | 19.57 | 19.83 | 1,694,798 | -0.56(-2.74%) |
Jul 25, 2007 | 20.93 | 20.93 | 20.15 | 20.39 | 2,035,282 | -0.21(-1.04%) |
Jul 24, 2007 | 19.71 | 20.92 | 19.55 | 20.60 | 3,435,680 | +0.62(+3.11%) |
Jul 23, 2007 | 20.79 | 20.86 | 19.76 | 19.98 | 2,132,412 | -0.76(-3.67%) |
Jul 20, 2007 | 21.32 | 21.37 | 20.44 | 20.75 | 1,220,850 | -0.61(-2.88%) |
Jul 19, 2007 | 21.46 | 21.73 | 21.33 | 21.36 | 804,683 | +0.06(+0.26%) |
Jul 18, 2007 | 21.30 | 21.41 | 20.80 | 21.30 | 986,712 | -0.23(-1.07%) |
Jul 17, 2007 | 21.81 | 22.25 | 21.51 | 21.54 | 612,375 | -0.20(-0.91%) |
Jul 16, 2007 | 22.12 | 22.37 | 21.73 | 21.73 | 738,749 | -0.54(-2.43%) |
Jul 13, 2007 | 22.25 | 22.27 | 21.92 | 22.27 | 731,305 | +0.02(+0.08%) |
Jul 12, 2007 | 22.06 | 22.32 | 21.88 | 22.26 | 761,436 | +0.38(+1.73%) |
Jul 11, 2007 | 21.64 | 21.88 | 21.39 | 21.88 | 781,287 | +0.15(+0.67%) |
Jul 10, 2007 | 22.45 | 22.57 | 21.69 | 21.73 | 767,994 | -0.92(-4.06%) |
Jul 09, 2007 | 22.92 | 22.92 | 22.38 | 22.65 | 549,276 | -0.16(-0.72%) |
Jul 06, 2007 | 22.40 | 22.87 | 22.02 | 22.82 | 730,773 | +0.38(+1.68%) |
Jul 05, 2007 | 22.38 | 22.74 | 22.31 | 22.44 | 1,608,481 | +0.26(+1.17%) |
Jul 03, 2007 | 22.34 | 22.56 | 22.09 | 22.18 | 548,744 | +0.08(+0.38%) |
Jul 02, 2007 | 21.38 | 22.13 | 21.35 | 22.09 | 1,129,138 | +0.84(+3.93%) |
Jun 29, 2007 | 21.81 | 21.99 | 21.07 | 21.26 | 894,546 | -0.46(-2.10%) |
Jun 28, 2007 | 21.77 | 22.18 | 21.61 | 21.72 | 889,406 | +0.02(+0.08%) |
Jun 27, 2007 | 21.02 | 21.74 | 20.71 | 21.70 | 1,395,789 | +0.49(+2.29%) |
Jun 26, 2007 | 21.12 | 21.35 | 20.94 | 21.21 | 1,135,951 | +0.28(+1.35%) |
Jun 25, 2007 | 21.38 | 21.34 | 20.84 | 20.93 | 885,506 | -0.45(-2.11%) |
Jun 22, 2007 | 21.15 | 21.58 | 21.15 | 21.38 | 2,425,040 | +0.23(+1.09%) |
Jun 21, 2007 | 21.16 | 21.23 | 20.73 | 21.15 | 1,807,525 | -0.14(-0.66%) |
Jun 20, 2007 | 22.00 | 22.00 | 21.29 | 21.29 | 804,861 | -0.64(-2.93%) |
Jun 19, 2007 | 21.92 | 22.11 | 21.68 | 21.94 | 1,009,576 | -0.06(-0.26%) |
Jun 18, 2007 | 22.62 | 22.77 | 21.95 | 21.99 | 702,060 | -0.57(-2.53%) |
Jun 15, 2007 | 22.72 | 23.12 | 22.46 | 22.56 | 1,552,118 | +0.27(+1.19%) |
Jun 14, 2007 | 22.42 | 22.55 | 22.14 | 22.30 | 786,605 | -0.16(-0.70%) |
Jun 13, 2007 | 22.29 | 22.47 | 22.05 | 22.45 | 2,165,379 | +0.25(+1.14%) |
Jun 12, 2007 | 22.62 | 22.64 | 22.20 | 22.20 | 1,492,387 | -0.42(-1.85%) |
Jun 11, 2007 | 22.71 | 22.77 | 22.47 | 22.62 | 735,381 | -0.09(-0.40%) |
Jun 08, 2007 | 22.34 | 22.74 | 22.20 | 22.71 | 1,411,963 | +0.32(+1.41%) |
Jun 07, 2007 | 22.88 | 22.90 | 22.26 | 22.39 | 770,830 | -0.52(-2.29%) |
Jun 06, 2007 | 22.95 | 23.19 | 22.65 | 22.92 | 877,353 | -0.02(-0.10%) |
Jun 05, 2007 | 23.22 | 23.35 | 22.87 | 22.94 | 874,163 | -0.40(-1.72%) |
Jun 04, 2007 | 22.82 | 23.37 | 22.82 | 23.34 | 735,027 | +0.42(+1.82%) |
Jun 01, 2007 | 22.91 | 23.11 | 22.81 | 22.92 | 1,982,287 | +0.02(+0.07%) |
May 31, 2007 | 23.03 | 23.14 | 22.62 | 22.91 | 1,396,853 | +0.16(+0.69%) |
May 30, 2007 | 22.07 | 22.77 | 21.71 | 22.75 | 2,108,307 | +0.68(+3.07%) |
May 29, 2007 | 21.98 | 22.43 | 21.78 | 22.07 | 1,218,901 | +0.22(+1.01%) |
May 25, 2007 | 21.78 | 22.21 | 21.68 | 21.85 | 1,188,404 | +0.14(+0.62%) |
May 24, 2007 | 22.00 | 22.33 | 21.42 | 21.72 | 3,452,685 | +0.42(+1.99%) |
May 23, 2007 | 22.17 | 22.25 | 21.20 | 21.29 | 3,542,838 | -0.87(-3.92%) |
May 22, 2007 | 22.75 | 22.78 | 22.13 | 22.16 | 2,608,434 | -0.41(-1.80%) |
May 21, 2007 | 22.42 | 22.73 | 22.36 | 22.57 | 1,724,398 | +0.15(+0.65%) |
May 18, 2007 | 22.75 | 22.83 | 22.25 | 22.42 | 985,294 | -0.24(-1.07%) |
May 17, 2007 | 23.30 | 23.30 | 22.62 | 22.66 | 1,261,793 | -0.65(-2.78%) |
May 16, 2007 | 23.54 | 23.57 | 23.26 | 23.31 | 689,298 | -0.10(-0.43%) |
May 15, 2007 | 23.45 | 23.68 | 23.27 | 23.41 | 1,594,302 | +0.04(+0.17%) |
May 14, 2007 | 23.99 | 23.99 | 23.30 | 23.37 | 1,531,735 | -0.61(-2.56%) |
May 11, 2007 | 23.87 | 24.02 | 23.84 | 23.99 | 593,410 | +0.24(+1.00%) |
May 10, 2007 | 23.81 | 24.12 | 23.59 | 23.75 | 1,596,606 | -0.06(-0.24%) |
May 09, 2007 | 23.66 | 24.18 | 23.66 | 23.81 | 4,593,255 | +0.11(+0.48%) |
May 08, 2007 | 23.58 | 23.86 | 23.47 | 23.70 | 936,375 | +0.11(+0.48%) |
May 07, 2007 | 23.58 | 23.70 | 23.53 | 23.58 | 718,011 | +0.17(+0.75%) |
May 04, 2007 | 23.41 | 23.48 | 23.19 | 23.41 | 588,978 | +0.11(+0.48%) |
May 03, 2007 | 23.58 | 23.65 | 23.25 | 23.30 | 805,392 | -0.25(-1.05%) |
May 02, 2007 | 22.99 | 23.54 | 22.84 | 23.54 | 983,167 | +0.56(+2.46%) |