Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.54 | 18.73 | 17.80 | 18.00 | 499,103 | -0.41(-2.21%) |
Apr 29, 2008 | 18.71 | 18.97 | 18.07 | 18.41 | 550,696 | -0.16(-0.85%) |
Apr 28, 2008 | 18.89 | 18.89 | 17.98 | 18.57 | 761,803 | -0.41(-2.18%) |
Apr 25, 2008 | 18.79 | 19.27 | 18.49 | 18.98 | 704,467 | +0.24(+1.29%) |
Apr 24, 2008 | 17.77 | 18.85 | 17.61 | 18.74 | 1,209,444 | +0.96(+5.42%) |
Apr 23, 2008 | 18.36 | 18.42 | 17.60 | 17.77 | 817,955 | -0.52(-2.83%) |
Apr 22, 2008 | 18.34 | 18.78 | 17.70 | 18.29 | 1,293,564 | +0.18(+0.98%) |
Apr 21, 2008 | 18.42 | 18.85 | 18.00 | 18.11 | 967,827 | -0.62(-3.32%) |
Apr 18, 2008 | 18.40 | 19.10 | 18.40 | 18.74 | 820,071 | +0.49(+2.69%) |
Apr 17, 2008 | 18.63 | 18.72 | 18.20 | 18.25 | 523,079 | -0.43(-2.28%) |
Apr 16, 2008 | 18.35 | 18.89 | 18.11 | 18.67 | 807,390 | +0.62(+3.41%) |
Apr 15, 2008 | 17.53 | 18.35 | 17.37 | 18.06 | 785,446 | +0.66(+3.81%) |
Apr 14, 2008 | 17.62 | 17.86 | 17.38 | 17.39 | 473,922 | -0.29(-1.67%) |
Apr 11, 2008 | 18.66 | 18.66 | 17.51 | 17.69 | 977,849 | -0.50(-2.77%) |
Apr 10, 2008 | 18.09 | 19.01 | 17.82 | 18.19 | 1,422,626 | -0.28(-1.53%) |
Apr 09, 2008 | 19.08 | 19.32 | 18.39 | 18.47 | 496,717 | -0.70(-3.66%) |
Apr 08, 2008 | 19.50 | 19.57 | 19.05 | 19.18 | 629,074 | -0.52(-2.66%) |
Apr 07, 2008 | 19.60 | 20.15 | 19.44 | 19.70 | 736,483 | +0.26(+1.35%) |
Apr 04, 2008 | 20.12 | 20.12 | 19.41 | 19.44 | 696,015 | -0.81(-4.01%) |
Apr 03, 2008 | 19.58 | 20.56 | 19.02 | 20.25 | 848,199 | +0.48(+2.42%) |
Apr 02, 2008 | 19.51 | 20.13 | 19.40 | 19.77 | 1,151,632 | +0.64(+3.32%) |
Apr 01, 2008 | 18.97 | 19.72 | 18.85 | 19.14 | 1,681,670 | +0.50(+2.71%) |
Mar 31, 2008 | 17.87 | 18.96 | 17.70 | 18.63 | 1,747,537 | +0.81(+4.56%) |
Mar 28, 2008 | 18.64 | 18.81 | 17.80 | 17.82 | 782,463 | -0.88(-4.73%) |
Mar 27, 2008 | 19.29 | 19.37 | 18.70 | 18.70 | 1,199,152 | -0.72(-3.71%) |
Mar 26, 2008 | 19.87 | 20.00 | 19.32 | 19.43 | 1,151,989 | -0.66(-3.26%) |
Mar 25, 2008 | 20.47 | 20.49 | 19.41 | 20.08 | 1,737,796 | -0.88(-4.19%) |
Mar 24, 2008 | 19.41 | 20.96 | 19.38 | 20.96 | 3,027,190 | +1.68(+8.70%) |
Mar 21, 2008 | 18.72 | 19.45 | 18.44 | 19.28 | 6,034,859 | +0.00(+0.00%) |
Mar 20, 2008 | 18.72 | 19.45 | 18.44 | 19.28 | 6,034,859 | +0.83(+4.51%) |
Mar 19, 2008 | 18.22 | 19.01 | 18.21 | 18.45 | 1,090,835 | +0.37(+2.07%) |
Mar 18, 2008 | 17.37 | 18.23 | 17.02 | 18.07 | 1,167,333 | +1.09(+6.40%) |
Mar 17, 2008 | 17.05 | 17.43 | 16.31 | 16.99 | 1,232,801 | -0.53(-3.03%) |
Mar 14, 2008 | 17.62 | 17.83 | 16.81 | 17.52 | 861,963 | +0.04(+0.22%) |
Mar 13, 2008 | 17.04 | 17.72 | 16.80 | 17.48 | 678,096 | +0.25(+1.45%) |
Mar 12, 2008 | 17.43 | 17.85 | 17.20 | 17.23 | 520,649 | -0.07(-0.42%) |
Mar 11, 2008 | 17.14 | 17.38 | 16.75 | 17.30 | 880,731 | +0.66(+3.98%) |
Mar 10, 2008 | 17.03 | 17.26 | 16.62 | 16.64 | 406,186 | -0.28(-1.63%) |
Mar 07, 2008 | 16.72 | 17.42 | 16.62 | 16.91 | 430,600 | +0.14(+0.82%) |
Mar 06, 2008 | 17.96 | 17.96 | 16.72 | 16.78 | 579,140 | -0.62(-3.58%) |
Mar 05, 2008 | 17.41 | 17.84 | 17.29 | 17.40 | 870,465 | +0.04(+0.23%) |
Mar 04, 2008 | 17.68 | 17.89 | 17.31 | 17.36 | 1,198,022 | -0.54(-3.04%) |
Mar 03, 2008 | 17.94 | 18.03 | 17.41 | 17.90 | 624,235 | +0.05(+0.29%) |
Feb 29, 2008 | 18.03 | 18.48 | 17.77 | 17.85 | 777,430 | -0.48(-2.64%) |
Feb 28, 2008 | 19.27 | 19.32 | 18.30 | 18.34 | 572,963 | -0.97(-5.02%) |
Feb 27, 2008 | 19.17 | 19.66 | 19.10 | 19.31 | 655,513 | -0.01(-0.03%) |
Feb 26, 2008 | 18.45 | 19.58 | 18.42 | 19.31 | 713,953 | +0.70(+3.77%) |
Feb 25, 2008 | 18.12 | 18.65 | 17.87 | 18.61 | 693,507 | +0.52(+2.90%) |
Feb 22, 2008 | 18.15 | 18.17 | 17.66 | 18.09 | 474,392 | -0.03(-0.14%) |
Feb 21, 2008 | 18.37 | 18.87 | 18.07 | 18.11 | 752,982 | -0.09(-0.50%) |
Feb 20, 2008 | 17.50 | 18.38 | 17.41 | 18.21 | 856,012 | +0.62(+3.50%) |
Feb 19, 2008 | 18.29 | 18.33 | 17.34 | 17.59 | 722,346 | -0.53(-2.93%) |
Feb 18, 2008 | 18.15 | 18.28 | 17.81 | 18.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.15 | 18.28 | 17.81 | 18.12 | 947,315 | -0.17(-0.93%) |
Feb 14, 2008 | 19.25 | 19.25 | 18.13 | 18.29 | 741,997 | -0.88(-4.58%) |
Feb 13, 2008 | 18.90 | 19.46 | 18.56 | 19.17 | 477,520 | +0.41(+2.20%) |
Feb 12, 2008 | 19.05 | 19.10 | 18.49 | 18.76 | 525,687 | -0.32(-1.68%) |
Feb 11, 2008 | 18.78 | 19.16 | 18.52 | 19.08 | 719,294 | +0.46(+2.46%) |
Feb 08, 2008 | 19.20 | 19.39 | 18.46 | 18.62 | 457,607 | -0.62(-3.20%) |
Feb 07, 2008 | 18.48 | 19.52 | 18.46 | 19.23 | 767,511 | +0.61(+3.27%) |
Feb 06, 2008 | 19.31 | 19.52 | 18.57 | 18.63 | 711,198 | -0.57(-2.97%) |
Feb 05, 2008 | 19.20 | 19.88 | 18.86 | 19.20 | 1,089,622 | -0.30(-1.55%) |
Feb 04, 2008 | 20.60 | 20.60 | 19.46 | 19.50 | 851,012 | -1.21(-5.82%) |
Feb 01, 2008 | 20.39 | 20.71 | 19.82 | 20.70 | 1,234,748 | +0.42(+2.07%) |
Jan 31, 2008 | 19.02 | 20.75 | 19.01 | 20.28 | 1,682,627 | +0.94(+4.84%) |
Jan 30, 2008 | 19.67 | 19.92 | 19.22 | 19.35 | 1,062,614 | -0.39(-1.99%) |
Jan 29, 2008 | 19.77 | 19.86 | 18.53 | 19.74 | 847,772 | +0.33(+1.69%) |
Jan 28, 2008 | 18.28 | 19.44 | 17.58 | 19.41 | 1,422,719 | +1.09(+5.94%) |
Jan 25, 2008 | 19.01 | 19.06 | 17.98 | 18.32 | 1,148,216 | -0.42(-2.24%) |
Jan 24, 2008 | 20.20 | 20.36 | 18.60 | 18.74 | 2,850,693 | -1.87(-9.06%) |
Jan 23, 2008 | 16.61 | 20.94 | 16.55 | 20.61 | 4,697,272 | +4.25(+26.00%) |
Jan 22, 2008 | 15.28 | 16.51 | 15.04 | 16.36 | 1,269,522 | +0.45(+2.84%) |
Jan 21, 2008 | 16.71 | 16.71 | 15.61 | 15.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.71 | 16.71 | 15.61 | 15.91 | 1,205,970 | +0.14(+0.87%) |
Jan 17, 2008 | 16.25 | 16.43 | 15.73 | 15.77 | 1,195,142 | -0.48(-2.94%) |
Jan 16, 2008 | 15.56 | 16.38 | 15.47 | 16.25 | 1,045,056 | +0.62(+3.94%) |
Jan 15, 2008 | 15.73 | 15.76 | 15.22 | 15.63 | 1,444,082 | -0.40(-2.49%) |
Jan 14, 2008 | 15.96 | 16.09 | 15.61 | 16.03 | 931,695 | +0.26(+1.62%) |
Jan 11, 2008 | 15.92 | 15.93 | 15.41 | 15.77 | 922,082 | -0.20(-1.27%) |
Jan 10, 2008 | 15.77 | 16.31 | 14.86 | 15.98 | 1,989,885 | -0.01(-0.04%) |
Jan 09, 2008 | 16.52 | 16.52 | 15.66 | 15.98 | 1,671,131 | -0.58(-3.48%) |
Jan 08, 2008 | 16.88 | 17.04 | 16.55 | 16.56 | 931,054 | -0.39(-2.32%) |
Jan 07, 2008 | 16.71 | 17.07 | 16.61 | 16.95 | 772,699 | +0.31(+1.85%) |
Jan 04, 2008 | 17.73 | 17.81 | 16.56 | 16.65 | 1,723,468 | -1.13(-6.34%) |
Jan 03, 2008 | 18.38 | 18.51 | 17.72 | 17.77 | 697,169 | -0.61(-3.32%) |
Jan 02, 2008 | 18.79 | 18.82 | 18.16 | 18.38 | 711,970 | -0.29(-1.58%) |
Jan 01, 2008 | 18.81 | 18.84 | 18.36 | 18.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.81 | 18.84 | 18.36 | 18.68 | 520,626 | -0.20(-1.04%) |
Dec 28, 2007 | 19.10 | 19.10 | 18.62 | 18.87 | 373,685 | +0.00(+0.00%) |
Dec 27, 2007 | 18.99 | 19.06 | 18.83 | 18.87 | 638,270 | -0.06(-0.31%) |
Dec 26, 2007 | 18.61 | 18.99 | 18.42 | 18.93 | 538,338 | +0.16(+0.84%) |
Dec 24, 2007 | 18.51 | 18.85 | 18.36 | 18.78 | 255,582 | +0.52(+2.84%) |
Dec 21, 2007 | 18.18 | 18.34 | 17.93 | 18.26 | 624,995 | +0.31(+1.72%) |
Dec 20, 2007 | 17.81 | 18.00 | 17.39 | 17.95 | 569,759 | +0.31(+1.75%) |
Dec 19, 2007 | 17.11 | 17.66 | 17.02 | 17.64 | 443,606 | +0.47(+2.75%) |
Dec 18, 2007 | 17.30 | 17.45 | 16.95 | 17.17 | 661,006 | -0.04(-0.23%) |
Dec 17, 2007 | 17.50 | 17.66 | 17.20 | 17.21 | 704,534 | -0.37(-2.09%) |
Dec 14, 2007 | 17.69 | 17.74 | 17.47 | 17.58 | 705,866 | -0.28(-1.54%) |
Dec 13, 2007 | 18.28 | 18.43 | 17.73 | 17.85 | 777,430 | -0.62(-3.37%) |
Dec 12, 2007 | 19.19 | 19.20 | 18.13 | 18.47 | 459,553 | -0.23(-1.23%) |
Dec 11, 2007 | 19.37 | 19.68 | 18.63 | 18.70 | 899,824 | -0.60(-3.09%) |
Dec 10, 2007 | 19.48 | 19.48 | 19.04 | 19.30 | 455,929 | -0.17(-0.88%) |
Dec 07, 2007 | 19.60 | 19.60 | 19.25 | 19.47 | 355,985 | -0.09(-0.44%) |
Dec 06, 2007 | 18.61 | 19.56 | 18.61 | 19.56 | 540,325 | +0.85(+4.56%) |
Dec 05, 2007 | 19.03 | 19.06 | 18.57 | 18.70 | 851,129 | -0.07(-0.38%) |
Dec 04, 2007 | 18.77 | 18.85 | 18.47 | 18.78 | 836,023 | -0.18(-0.97%) |
Dec 03, 2007 | 18.81 | 19.22 | 18.81 | 18.96 | 910,485 | +0.24(+1.30%) |
Nov 30, 2007 | 19.18 | 19.49 | 18.69 | 18.72 | 521,084 | -0.19(-1.01%) |
Nov 29, 2007 | 19.25 | 19.25 | 18.80 | 18.91 | 653,987 | -0.21(-1.10%) |
Nov 28, 2007 | 18.55 | 19.16 | 18.53 | 19.12 | 633,693 | +0.77(+4.18%) |
Nov 27, 2007 | 18.22 | 18.39 | 18.02 | 18.35 | 545,498 | +0.33(+1.82%) |
Nov 26, 2007 | 19.06 | 19.06 | 18.00 | 18.02 | 629,725 | -0.95(-5.01%) |
Nov 23, 2007 | 18.73 | 19.08 | 18.72 | 18.97 | 182,188 | +0.43(+2.33%) |
Nov 21, 2007 | 18.85 | 18.96 | 18.48 | 18.54 | 964,654 | -0.41(-2.14%) |
Nov 20, 2007 | 18.98 | 19.33 | 18.81 | 18.95 | 1,360,464 | -0.03(-0.14%) |
Nov 19, 2007 | 18.77 | 19.07 | 18.59 | 18.97 | 1,321,859 | +0.04(+0.21%) |
Nov 16, 2007 | 19.29 | 19.29 | 18.68 | 18.93 | 1,094,208 | -0.20(-1.06%) |
Nov 15, 2007 | 19.63 | 19.82 | 19.07 | 19.14 | 978,388 | -0.63(-3.18%) |
Nov 14, 2007 | 20.41 | 20.69 | 19.65 | 19.77 | 927,270 | -0.26(-1.28%) |
Nov 13, 2007 | 19.79 | 20.07 | 19.67 | 20.02 | 1,174,918 | +0.47(+2.38%) |
Nov 12, 2007 | 19.50 | 19.89 | 19.43 | 19.56 | 865,777 | +0.03(+0.13%) |
Nov 09, 2007 | 19.35 | 19.72 | 19.12 | 19.53 | 718,394 | -0.05(-0.27%) |
Nov 08, 2007 | 19.67 | 19.68 | 19.01 | 19.58 | 1,024,935 | +0.05(+0.27%) |
Nov 07, 2007 | 19.37 | 19.86 | 19.26 | 19.53 | 1,206,199 | -0.09(-0.43%) |
Nov 06, 2007 | 19.51 | 19.66 | 19.27 | 19.62 | 736,729 | +0.22(+1.12%) |
Nov 05, 2007 | 19.48 | 19.69 | 19.32 | 19.40 | 1,620,472 | -0.39(-1.95%) |
Nov 02, 2007 | 19.50 | 19.79 | 19.28 | 19.79 | 1,228,476 | +0.41(+2.10%) |
Nov 01, 2007 | 20.00 | 20.00 | 19.16 | 19.38 | 1,759,784 | -0.85(-4.18%) |
Oct 31, 2007 | 20.22 | 20.53 | 19.98 | 20.22 | 1,283,167 | +0.12(+0.62%) |
Oct 30, 2007 | 19.86 | 20.17 | 19.86 | 20.10 | 589,443 | +0.07(+0.33%) |
Oct 29, 2007 | 20.09 | 20.23 | 19.73 | 20.03 | 528,560 | -0.18(-0.88%) |
Oct 26, 2007 | 20.59 | 20.59 | 20.00 | 20.21 | 869,439 | -0.09(-0.45%) |
Oct 25, 2007 | 20.90 | 21.14 | 19.70 | 20.30 | 2,188,248 | -0.48(-2.33%) |
Oct 24, 2007 | 21.68 | 22.86 | 20.19 | 20.79 | 3,395,347 | -0.59(-2.76%) |
Oct 23, 2007 | 21.59 | 21.60 | 20.98 | 21.38 | 766,901 | -0.09(-0.40%) |
Oct 22, 2007 | 20.68 | 21.57 | 20.68 | 21.46 | 774,988 | +0.62(+2.96%) |
Oct 19, 2007 | 20.97 | 21.10 | 20.72 | 20.85 | 910,638 | -0.08(-0.38%) |
Oct 18, 2007 | 21.10 | 21.16 | 20.86 | 20.93 | 547,329 | -0.37(-1.75%) |
Oct 17, 2007 | 21.56 | 21.67 | 21.10 | 21.30 | 573,268 | -0.11(-0.52%) |
Oct 16, 2007 | 21.44 | 21.73 | 21.41 | 21.41 | 435,177 | -0.21(-0.97%) |
Oct 15, 2007 | 21.76 | 21.82 | 21.44 | 21.62 | 613,094 | -0.17(-0.78%) |
Oct 12, 2007 | 21.76 | 21.95 | 21.65 | 21.79 | 319,669 | -0.03(-0.15%) |
Oct 11, 2007 | 22.35 | 22.64 | 21.80 | 21.82 | 650,172 | -0.48(-2.15%) |
Oct 10, 2007 | 22.88 | 22.97 | 22.28 | 22.30 | 869,745 | -0.58(-2.52%) |
Oct 09, 2007 | 23.10 | 23.21 | 22.70 | 22.88 | 492,702 | -0.19(-0.82%) |
Oct 08, 2007 | 22.87 | 23.13 | 22.68 | 23.07 | 837,244 | +0.11(+0.49%) |
Oct 05, 2007 | 22.51 | 23.05 | 22.34 | 22.96 | 714,411 | +0.59(+2.64%) |
Oct 04, 2007 | 22.81 | 22.86 | 22.32 | 22.37 | 566,402 | -0.41(-1.81%) |
Oct 03, 2007 | 22.96 | 23.12 | 22.62 | 22.78 | 545,955 | -0.33(-1.42%) |
Oct 02, 2007 | 21.95 | 23.20 | 21.95 | 23.11 | 1,408,834 | +1.17(+5.35%) |
Oct 01, 2007 | 21.34 | 21.95 | 21.34 | 21.93 | 679,927 | +0.51(+2.39%) |
Sep 28, 2007 | 21.46 | 21.67 | 21.19 | 21.42 | 491,482 | -0.09(-0.40%) |
Sep 27, 2007 | 21.56 | 21.63 | 21.25 | 21.51 | 420,071 | +0.00(+0.00%) |
Sep 26, 2007 | 21.73 | 21.79 | 21.46 | 21.51 | 567,623 | -0.16(-0.76%) |
Sep 25, 2007 | 21.95 | 21.95 | 21.38 | 21.67 | 873,559 | -0.52(-2.33%) |
Sep 24, 2007 | 22.22 | 22.52 | 21.93 | 22.19 | 1,481,160 | +0.00(+0.00%) |
Sep 21, 2007 | 21.75 | 22.28 | 21.33 | 22.19 | 3,535,742 | +0.44(+2.02%) |
Sep 20, 2007 | 21.99 | 22.02 | 21.55 | 21.75 | 664,668 | -0.33(-1.48%) |
Sep 19, 2007 | 22.23 | 23.34 | 21.95 | 22.08 | 1,125,938 | -0.01(-0.06%) |
Sep 18, 2007 | 21.86 | 22.25 | 21.15 | 22.09 | 1,157,829 | +0.31(+1.44%) |
Sep 17, 2007 | 21.36 | 21.92 | 21.32 | 21.78 | 1,040,381 | +0.29(+1.34%) |
Sep 14, 2007 | 21.02 | 21.56 | 20.85 | 21.49 | 423,275 | +0.29(+1.39%) |
Sep 13, 2007 | 20.88 | 21.42 | 20.70 | 21.19 | 787,195 | +0.37(+1.79%) |
Sep 12, 2007 | 21.09 | 21.33 | 20.78 | 20.82 | 569,911 | -0.31(-1.46%) |
Sep 11, 2007 | 21.00 | 21.41 | 20.79 | 21.13 | 734,858 | +0.21(+1.00%) |
Sep 10, 2007 | 21.25 | 21.40 | 20.83 | 20.92 | 887,445 | -0.23(-1.08%) |
Sep 07, 2007 | 21.36 | 21.48 | 21.05 | 21.15 | 636,439 | -0.63(-2.89%) |
Sep 06, 2007 | 21.92 | 22.04 | 21.69 | 21.78 | 403,592 | -0.17(-0.78%) |
Sep 05, 2007 | 22.22 | 22.33 | 21.78 | 21.95 | 771,936 | -0.49(-2.19%) |
Sep 04, 2007 | 22.01 | 22.68 | 21.89 | 22.44 | 625,606 | +0.42(+1.91%) |
Aug 31, 2007 | 21.95 | 22.09 | 21.73 | 22.02 | 530,849 | +0.33(+1.51%) |
Aug 30, 2007 | 21.46 | 21.95 | 21.36 | 21.69 | 722,651 | +0.01(+0.03%) |
Aug 29, 2007 | 20.92 | 21.76 | 20.82 | 21.69 | 1,579,731 | +0.96(+4.65%) |
Aug 28, 2007 | 21.17 | 21.23 | 20.69 | 20.72 | 934,441 | -0.65(-3.04%) |
Aug 27, 2007 | 21.50 | 21.70 | 21.25 | 21.37 | 603,328 | -0.23(-1.06%) |
Aug 24, 2007 | 21.63 | 21.97 | 21.42 | 21.60 | 651,698 | -0.03(-0.12%) |
Aug 23, 2007 | 22.20 | 22.33 | 21.54 | 21.63 | 1,179,191 | -0.57(-2.57%) |
Aug 22, 2007 | 22.39 | 22.77 | 22.07 | 22.20 | 639,796 | -0.03(-0.12%) |
Aug 21, 2007 | 22.61 | 22.64 | 22.16 | 22.22 | 974,114 | -0.48(-2.14%) |
Aug 20, 2007 | 22.87 | 22.97 | 22.34 | 22.71 | 586,238 | -0.10(-0.46%) |
Aug 17, 2007 | 23.49 | 23.95 | 22.35 | 22.81 | 1,541,279 | +0.17(+0.75%) |
Aug 16, 2007 | 21.24 | 22.82 | 20.81 | 22.64 | 1,972,948 | +1.40(+6.60%) |
Aug 15, 2007 | 21.17 | 22.28 | 21.13 | 21.24 | 1,767,261 | +0.16(+0.78%) |
Aug 14, 2007 | 20.71 | 21.59 | 20.71 | 21.08 | 914,758 | +0.04(+0.19%) |
Aug 13, 2007 | 22.05 | 22.22 | 20.94 | 21.04 | 1,079,704 | -0.69(-3.17%) |
Aug 10, 2007 | 21.69 | 22.18 | 21.30 | 21.73 | 1,355,886 | -0.26(-1.16%) |
Aug 09, 2007 | 21.73 | 22.56 | 21.63 | 21.98 | 1,742,389 | -0.27(-1.21%) |
Aug 08, 2007 | 22.25 | 22.93 | 21.51 | 22.25 | 1,640,919 | +0.18(+0.83%) |
Aug 07, 2007 | 21.61 | 22.45 | 21.56 | 22.07 | 1,303,702 | +0.36(+1.66%) |
Aug 06, 2007 | 22.15 | 22.15 | 21.19 | 21.71 | 1,515,492 | +0.05(+0.24%) |
Aug 03, 2007 | 21.92 | 22.54 | 21.63 | 21.65 | 1,631,823 | -0.88(-3.93%) |
Aug 02, 2007 | 22.60 | 22.89 | 22.23 | 22.54 | 1,062,614 | +0.10(+0.44%) |
Aug 01, 2007 | 22.22 | 22.90 | 21.80 | 22.44 | 1,940,141 | +0.05(+0.23%) |
Jul 31, 2007 | 22.74 | 23.05 | 22.32 | 22.39 | 768,427 | -0.19(-0.84%) |
Jul 30, 2007 | 22.64 | 22.91 | 22.24 | 22.58 | 1,347,952 | -0.06(-0.26%) |
Jul 27, 2007 | 22.65 | 23.11 | 22.47 | 22.64 | 1,356,039 | -0.12(-0.55%) |
Jul 26, 2007 | 22.84 | 22.88 | 22.02 | 22.76 | 2,791,079 | -0.10(-0.46%) |
Jul 25, 2007 | 21.95 | 23.74 | 21.95 | 22.87 | 3,960,849 | +1.63(+7.65%) |
Jul 24, 2007 | 21.89 | 21.90 | 21.10 | 21.24 | 1,005,242 | -0.66(-2.99%) |
Jul 23, 2007 | 21.79 | 22.02 | 21.69 | 21.90 | 790,857 | +0.17(+0.78%) |
Jul 20, 2007 | 21.78 | 21.86 | 21.17 | 21.73 | 1,045,219 | -0.10(-0.48%) |
Jul 19, 2007 | 21.66 | 21.90 | 21.54 | 21.83 | 649,867 | +0.24(+1.09%) |
Jul 18, 2007 | 21.89 | 22.09 | 21.50 | 21.59 | 822,137 | -0.36(-1.64%) |
Jul 17, 2007 | 22.17 | 22.22 | 21.93 | 21.95 | 770,868 | -0.30(-1.35%) |
Jul 16, 2007 | 22.46 | 22.54 | 22.11 | 22.26 | 541,073 | -0.27(-1.19%) |
Jul 13, 2007 | 22.02 | 22.63 | 21.86 | 22.52 | 671,534 | +0.46(+2.08%) |
Jul 12, 2007 | 22.10 | 22.26 | 22.02 | 22.07 | 558,925 | +0.10(+0.45%) |
Jul 11, 2007 | 21.98 | 22.28 | 21.89 | 21.97 | 542,904 | -0.04(-0.18%) |
Jul 10, 2007 | 22.16 | 22.42 | 21.99 | 22.01 | 651,393 | -0.33(-1.47%) |
Jul 09, 2007 | 22.61 | 22.61 | 22.24 | 22.33 | 316,159 | -0.29(-1.27%) |
Jul 06, 2007 | 22.28 | 22.83 | 22.14 | 22.62 | 462,795 | +0.29(+1.29%) |
Jul 05, 2007 | 22.34 | 22.35 | 22.14 | 22.33 | 605,617 | +0.05(+0.21%) |
Jul 03, 2007 | 22.52 | 22.58 | 22.27 | 22.29 | 481,716 | -0.19(-0.85%) |
Jul 02, 2007 | 22.45 | 22.54 | 22.23 | 22.48 | 542,293 | +0.03(+0.15%) |
Jun 29, 2007 | 22.62 | 22.93 | 22.38 | 22.45 | 621,638 | -0.06(-0.26%) |
Jun 28, 2007 | 22.85 | 23.04 | 22.50 | 22.51 | 551,143 | -0.33(-1.46%) |
Jun 27, 2007 | 22.45 | 22.89 | 22.33 | 22.84 | 693,659 | +0.28(+1.25%) |
Jun 26, 2007 | 22.54 | 22.71 | 22.32 | 22.56 | 945,275 | +0.09(+0.38%) |
Jun 25, 2007 | 22.59 | 22.83 | 22.32 | 22.47 | 576,930 | -0.12(-0.52%) |
Jun 22, 2007 | 22.87 | 22.93 | 22.34 | 22.59 | 820,917 | -0.28(-1.23%) |
Jun 21, 2007 | 22.74 | 22.95 | 22.36 | 22.87 | 404,202 | +0.10(+0.46%) |
Jun 20, 2007 | 23.03 | 23.22 | 22.76 | 22.77 | 526,729 | -0.14(-0.60%) |
Jun 19, 2007 | 23.15 | 23.15 | 22.86 | 22.91 | 928,338 | -0.25(-1.08%) |
Jun 18, 2007 | 23.13 | 23.22 | 22.97 | 23.15 | 428,311 | +0.04(+0.17%) |
Jun 15, 2007 | 23.43 | 23.59 | 22.98 | 23.11 | 709,834 | +0.08(+0.34%) |
Jun 14, 2007 | 22.81 | 23.07 | 22.81 | 23.04 | 379,941 | +0.28(+1.24%) |
Jun 13, 2007 | 22.49 | 22.81 | 22.28 | 22.75 | 382,840 | +0.35(+1.55%) |
Jun 12, 2007 | 22.73 | 22.74 | 22.35 | 22.41 | 752,710 | -0.44(-1.92%) |
Jun 11, 2007 | 22.87 | 23.12 | 22.63 | 22.85 | 410,000 | -0.09(-0.40%) |
Jun 08, 2007 | 22.45 | 23.00 | 22.39 | 22.94 | 687,251 | +0.47(+2.10%) |
Jun 07, 2007 | 23.18 | 23.18 | 22.45 | 22.47 | 681,758 | -0.70(-3.03%) |
Jun 06, 2007 | 23.55 | 23.55 | 22.91 | 23.17 | 734,095 | -0.43(-1.81%) |
Jun 05, 2007 | 23.92 | 23.92 | 23.28 | 23.59 | 653,376 | -0.47(-1.93%) |
Jun 04, 2007 | 23.68 | 24.11 | 23.68 | 24.06 | 430,752 | +0.31(+1.30%) |
Jun 01, 2007 | 23.80 | 24.25 | 23.57 | 23.75 | 896,600 | -0.05(-0.19%) |
May 31, 2007 | 23.46 | 23.82 | 23.32 | 23.80 | 787,348 | +0.37(+1.57%) |
May 30, 2007 | 23.29 | 23.47 | 23.04 | 23.43 | 426,327 | -0.02(-0.08%) |
May 29, 2007 | 23.33 | 23.67 | 23.17 | 23.45 | 411,374 | +0.16(+0.70%) |
May 25, 2007 | 23.29 | 23.68 | 23.00 | 23.29 | 504,757 | +0.07(+0.28%) |
May 24, 2007 | 23.40 | 24.35 | 23.17 | 23.22 | 841,516 | -0.16(-0.67%) |
May 23, 2007 | 23.41 | 23.64 | 23.27 | 23.38 | 588,222 | -0.02(-0.08%) |
May 22, 2007 | 22.96 | 23.46 | 22.91 | 23.40 | 544,429 | +0.39(+1.68%) |
May 21, 2007 | 22.68 | 23.09 | 22.61 | 23.01 | 877,679 | +0.31(+1.39%) |
May 18, 2007 | 22.68 | 22.91 | 22.55 | 22.70 | 740,961 | +0.03(+0.12%) |
May 17, 2007 | 22.77 | 22.83 | 22.45 | 22.67 | 956,261 | -0.15(-0.66%) |
May 16, 2007 | 22.59 | 22.86 | 22.43 | 22.82 | 622,249 | +0.26(+1.13%) |
May 15, 2007 | 22.87 | 23.11 | 22.54 | 22.56 | 594,325 | -0.31(-1.38%) |
May 14, 2007 | 22.92 | 22.96 | 22.65 | 22.88 | 659,175 | -0.08(-0.34%) |
May 11, 2007 | 22.70 | 22.99 | 22.64 | 22.96 | 499,264 | +0.26(+1.15%) |
May 10, 2007 | 23.06 | 23.06 | 22.63 | 22.70 | 1,263,876 | -0.48(-2.06%) |
May 09, 2007 | 22.97 | 23.36 | 22.87 | 23.17 | 646,663 | +0.18(+0.77%) |
May 08, 2007 | 23.08 | 23.09 | 22.75 | 23.00 | 509,334 | -0.14(-0.62%) |
May 07, 2007 | 23.20 | 23.28 | 23.04 | 23.14 | 263,212 | -0.06(-0.25%) |
May 04, 2007 | 23.28 | 23.36 | 23.01 | 23.20 | 464,169 | -0.08(-0.34%) |
May 03, 2007 | 23.46 | 23.72 | 23.16 | 23.28 | 773,241 | -0.15(-0.64%) |
May 02, 2007 | 23.13 | 23.49 | 23.10 | 23.43 | 518,490 | +0.29(+1.27%) |