Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.76 | 17.86 | 17.56 | 17.66 | 898,115 | -0.04(-0.22%) |
May 29, 2008 | 17.36 | 17.72 | 17.36 | 17.69 | 904,854 | +0.39(+2.24%) |
May 28, 2008 | 17.38 | 17.41 | 17.16 | 17.31 | 899,196 | -0.01(-0.06%) |
May 27, 2008 | 17.67 | 18.12 | 17.30 | 17.32 | 1,611,473 | -0.35(-1.99%) |
May 26, 2008 | 17.87 | 18.03 | 17.65 | 17.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.87 | 18.03 | 17.65 | 17.67 | 558,267 | -0.26(-1.46%) |
May 22, 2008 | 17.67 | 18.03 | 17.61 | 17.93 | 691,666 | +0.32(+1.80%) |
May 21, 2008 | 17.85 | 17.96 | 17.54 | 17.62 | 870,650 | -0.14(-0.79%) |
May 20, 2008 | 17.97 | 18.05 | 17.72 | 17.76 | 879,843 | -0.12(-0.68%) |
May 19, 2008 | 17.95 | 18.08 | 17.81 | 17.88 | 226,950 | -0.11(-0.62%) |
May 16, 2008 | 18.09 | 18.10 | 17.83 | 17.99 | 451,933 | -0.01(-0.08%) |
May 15, 2008 | 17.87 | 18.04 | 17.86 | 18.00 | 624,987 | +0.21(+1.15%) |
May 14, 2008 | 17.82 | 17.97 | 17.78 | 17.80 | 452,219 | +0.14(+0.79%) |
May 13, 2008 | 17.64 | 17.77 | 17.56 | 17.66 | 605,097 | +0.05(+0.29%) |
May 12, 2008 | 17.59 | 17.75 | 17.44 | 17.61 | 854,229 | +0.04(+0.20%) |
May 09, 2008 | 17.46 | 17.81 | 17.46 | 17.57 | 356,268 | +0.01(+0.04%) |
May 08, 2008 | 17.97 | 18.00 | 17.42 | 17.57 | 1,004,413 | -0.43(-2.40%) |
May 07, 2008 | 18.37 | 18.39 | 17.98 | 18.00 | 607,335 | -0.32(-1.75%) |
May 06, 2008 | 17.96 | 18.37 | 17.94 | 18.32 | 582,049 | +0.17(+0.95%) |
May 05, 2008 | 18.39 | 18.40 | 18.10 | 18.14 | 629,980 | -0.22(-1.19%) |
May 02, 2008 | 18.11 | 18.43 | 18.09 | 18.36 | 1,008,410 | +0.47(+2.61%) |
May 01, 2008 | 17.72 | 17.92 | 17.60 | 17.90 | 966,178 | -0.08(-0.44%) |
Apr 30, 2008 | 17.88 | 17.99 | 17.82 | 17.98 | 1,245,202 | +0.08(+0.44%) |
Apr 29, 2008 | 17.93 | 18.00 | 17.74 | 17.90 | 776,367 | +0.06(+0.32%) |
Apr 28, 2008 | 17.64 | 18.00 | 17.62 | 17.84 | 665,727 | +0.27(+1.51%) |
Apr 25, 2008 | 17.61 | 17.62 | 17.26 | 17.57 | 696,695 | +0.06(+0.33%) |
Apr 24, 2008 | 17.04 | 17.59 | 16.90 | 17.52 | 913,143 | +0.46(+2.72%) |
Apr 23, 2008 | 17.31 | 17.31 | 16.91 | 17.05 | 1,090,971 | -0.27(-1.56%) |
Apr 22, 2008 | 17.24 | 17.52 | 17.07 | 17.32 | 775,939 | -0.00(-0.02%) |
Apr 21, 2008 | 17.23 | 17.60 | 17.23 | 17.32 | 827,425 | +0.16(+0.94%) |
Apr 18, 2008 | 16.96 | 17.22 | 16.96 | 17.16 | 1,179,360 | +0.65(+3.92%) |
Apr 17, 2008 | 16.44 | 16.61 | 16.30 | 16.52 | 918,222 | -0.06(-0.35%) |
Apr 16, 2008 | 16.57 | 16.59 | 16.37 | 16.57 | 950,758 | +0.40(+2.45%) |
Apr 15, 2008 | 16.26 | 16.29 | 16.12 | 16.18 | 574,415 | -0.06(-0.35%) |
Apr 14, 2008 | 16.37 | 16.53 | 16.15 | 16.23 | 710,583 | -0.17(-1.01%) |
Apr 11, 2008 | 16.35 | 16.59 | 16.31 | 16.40 | 808,135 | -0.22(-1.30%) |
Apr 10, 2008 | 15.81 | 16.63 | 15.81 | 16.62 | 1,028,284 | +0.34(+2.10%) |
Apr 09, 2008 | 16.44 | 16.52 | 16.16 | 16.27 | 838,695 | -0.31(-1.84%) |
Apr 08, 2008 | 16.63 | 16.65 | 16.45 | 16.58 | 828,687 | -0.18(-1.07%) |
Apr 07, 2008 | 16.85 | 17.02 | 16.68 | 16.76 | 841,475 | +0.09(+0.56%) |
Apr 04, 2008 | 16.90 | 17.13 | 16.62 | 16.67 | 949,613 | -0.35(-2.07%) |
Apr 03, 2008 | 16.53 | 17.13 | 16.48 | 17.02 | 1,311,833 | +0.44(+2.67%) |
Apr 02, 2008 | 17.07 | 17.07 | 16.50 | 16.58 | 989,365 | -0.06(-0.37%) |
Apr 01, 2008 | 16.48 | 16.73 | 16.40 | 16.64 | 1,105,334 | +0.52(+3.21%) |
Mar 31, 2008 | 15.54 | 16.12 | 15.54 | 16.12 | 1,062,174 | +0.32(+2.03%) |
Mar 28, 2008 | 16.32 | 16.35 | 15.70 | 15.80 | 955,728 | -0.35(-2.18%) |
Mar 27, 2008 | 16.08 | 16.45 | 16.00 | 16.15 | 1,604,001 | +0.24(+1.49%) |
Mar 26, 2008 | 16.42 | 16.45 | 15.71 | 15.91 | 1,734,753 | -0.66(-3.99%) |
Mar 25, 2008 | 16.54 | 16.81 | 16.37 | 16.58 | 3,711,247 | +0.10(+0.59%) |
Mar 24, 2008 | 16.66 | 16.66 | 15.82 | 16.48 | 3,975,254 | +0.77(+4.88%) |
Mar 21, 2008 | 15.03 | 15.80 | 15.03 | 15.71 | 2,418,272 | +0.00(+0.00%) |
Mar 20, 2008 | 15.03 | 15.80 | 15.03 | 15.71 | 2,418,272 | +0.84(+5.66%) |
Mar 19, 2008 | 14.90 | 15.80 | 14.87 | 14.87 | 2,870,522 | -0.21(-1.38%) |
Mar 18, 2008 | 15.22 | 15.22 | 14.22 | 15.08 | 2,295,592 | +0.96(+6.83%) |
Mar 17, 2008 | 14.39 | 14.48 | 13.76 | 14.12 | 2,426,406 | -0.53(-3.59%) |
Mar 14, 2008 | 15.22 | 15.22 | 14.58 | 14.64 | 3,108,131 | -0.62(-4.08%) |
Mar 13, 2008 | 15.00 | 15.34 | 14.79 | 15.26 | 2,283,897 | +0.15(+1.02%) |
Mar 12, 2008 | 15.34 | 15.36 | 15.07 | 15.11 | 3,662,237 | -0.08(-0.54%) |
Mar 11, 2008 | 15.86 | 15.86 | 14.81 | 15.19 | 2,900,545 | -0.03(-0.21%) |
Mar 10, 2008 | 15.81 | 15.86 | 15.14 | 15.22 | 2,431,576 | -0.43(-2.76%) |
Mar 07, 2008 | 15.06 | 15.83 | 15.03 | 15.66 | 3,191,184 | +0.37(+2.45%) |
Mar 06, 2008 | 16.26 | 16.26 | 15.18 | 15.28 | 2,882,373 | -1.19(-7.23%) |
Mar 05, 2008 | 17.32 | 17.32 | 16.39 | 16.47 | 1,872,261 | -0.41(-2.41%) |
Mar 04, 2008 | 17.27 | 17.27 | 16.57 | 16.88 | 2,689,829 | -0.72(-4.07%) |
Mar 03, 2008 | 18.10 | 18.15 | 17.40 | 17.59 | 1,683,089 | -0.59(-3.22%) |
Feb 29, 2008 | 19.00 | 19.08 | 18.08 | 18.18 | 1,966,939 | -1.23(-6.32%) |
Feb 28, 2008 | 19.57 | 19.63 | 19.30 | 19.41 | 1,471,122 | -0.41(-2.05%) |
Feb 27, 2008 | 20.00 | 20.17 | 19.80 | 19.81 | 957,952 | -0.23(-1.17%) |
Feb 26, 2008 | 19.71 | 20.17 | 19.70 | 20.05 | 802,000 | +0.38(+1.92%) |
Feb 25, 2008 | 19.58 | 19.71 | 19.29 | 19.67 | 978,246 | +0.35(+1.79%) |
Feb 22, 2008 | 19.13 | 19.32 | 18.86 | 19.32 | 1,163,109 | +0.19(+1.02%) |
Feb 21, 2008 | 19.43 | 19.43 | 19.08 | 19.13 | 770,865 | -0.07(-0.36%) |
Feb 20, 2008 | 18.83 | 19.25 | 18.72 | 19.20 | 950,725 | +0.25(+1.33%) |
Feb 19, 2008 | 19.06 | 19.19 | 18.79 | 18.95 | 976,519 | -0.24(-1.26%) |
Feb 18, 2008 | 19.35 | 19.39 | 18.90 | 19.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.35 | 19.39 | 18.90 | 19.19 | 934,601 | -0.27(-1.37%) |
Feb 14, 2008 | 19.73 | 19.73 | 19.44 | 19.45 | 579,886 | -0.30(-1.51%) |
Feb 13, 2008 | 19.84 | 19.93 | 19.32 | 19.75 | 1,022,446 | +0.01(+0.05%) |
Feb 12, 2008 | 20.14 | 20.20 | 19.63 | 19.74 | 870,108 | -0.16(-0.80%) |
Feb 11, 2008 | 20.07 | 20.11 | 19.82 | 19.90 | 800,332 | -0.28(-1.41%) |
Feb 08, 2008 | 20.23 | 20.47 | 20.00 | 20.18 | 622,558 | +0.04(+0.20%) |
Feb 07, 2008 | 19.92 | 20.32 | 19.86 | 20.14 | 939,605 | +0.10(+0.52%) |
Feb 06, 2008 | 20.29 | 20.36 | 19.91 | 20.04 | 892,625 | -0.21(-1.05%) |
Feb 05, 2008 | 20.86 | 20.86 | 20.15 | 20.25 | 927,576 | -0.78(-3.69%) |
Feb 04, 2008 | 21.06 | 21.25 | 20.91 | 21.03 | 1,035,692 | +0.09(+0.45%) |
Feb 01, 2008 | 20.19 | 20.99 | 20.19 | 20.94 | 710,541 | +0.63(+3.08%) |
Jan 31, 2008 | 20.01 | 20.48 | 20.01 | 20.31 | 1,329,625 | -0.18(-0.86%) |
Jan 30, 2008 | 20.56 | 20.82 | 20.36 | 20.49 | 1,003,821 | -0.31(-1.50%) |
Jan 29, 2008 | 20.68 | 20.89 | 20.61 | 20.80 | 690,804 | +0.50(+2.48%) |
Jan 28, 2008 | 19.75 | 20.31 | 19.66 | 20.30 | 704,426 | +0.55(+2.81%) |
Jan 25, 2008 | 20.15 | 20.27 | 19.58 | 19.74 | 852,803 | -0.40(-2.00%) |
Jan 24, 2008 | 19.66 | 20.26 | 19.66 | 20.14 | 1,250,954 | +0.51(+2.62%) |
Jan 23, 2008 | 18.63 | 19.66 | 18.53 | 19.63 | 2,213,632 | +0.94(+5.02%) |
Jan 22, 2008 | 18.11 | 18.90 | 17.91 | 18.69 | 2,032,522 | -0.19(-0.99%) |
Jan 21, 2008 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.34 | 19.36 | 18.68 | 18.88 | 1,202,722 | -0.15(-0.78%) |
Jan 17, 2008 | 19.31 | 19.54 | 19.01 | 19.03 | 1,073,318 | -0.30(-1.53%) |
Jan 16, 2008 | 19.63 | 19.96 | 19.26 | 19.32 | 1,113,627 | -0.39(-1.97%) |
Jan 15, 2008 | 20.16 | 20.19 | 19.71 | 19.71 | 1,016,052 | -0.63(-3.10%) |
Jan 14, 2008 | 20.33 | 20.37 | 19.98 | 20.34 | 542,358 | +0.25(+1.25%) |
Jan 11, 2008 | 20.14 | 20.30 | 19.93 | 20.09 | 750,850 | -0.37(-1.81%) |
Jan 10, 2008 | 19.93 | 20.67 | 19.70 | 20.46 | 1,273,193 | +0.29(+1.44%) |
Jan 09, 2008 | 19.83 | 20.17 | 19.60 | 20.17 | 739,452 | +0.33(+1.69%) |
Jan 08, 2008 | 20.29 | 20.44 | 19.83 | 19.83 | 741,321 | -0.23(-1.15%) |
Jan 07, 2008 | 20.04 | 20.16 | 19.75 | 20.06 | 1,115,156 | +0.20(+1.01%) |
Jan 04, 2008 | 20.38 | 20.38 | 19.77 | 19.86 | 558,064 | -0.53(-2.59%) |
Jan 03, 2008 | 20.15 | 20.50 | 20.02 | 20.39 | 564,597 | +0.27(+1.36%) |
Jan 02, 2008 | 20.51 | 20.53 | 20.07 | 20.12 | 617,693 | -0.24(-1.20%) |
Jan 01, 2008 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.82 | 20.82 | 20.35 | 20.36 | 798,108 | -0.42(-2.04%) |
Dec 28, 2007 | 20.42 | 20.83 | 20.42 | 20.78 | 640,766 | +0.30(+1.46%) |
Dec 27, 2007 | 20.49 | 20.69 | 20.38 | 20.49 | 440,549 | +0.10(+0.51%) |
Dec 26, 2007 | 20.57 | 20.63 | 20.33 | 20.38 | 178,191 | -0.16(-0.79%) |
Dec 24, 2007 | 20.31 | 20.55 | 20.20 | 20.54 | 271,318 | +0.38(+1.87%) |
Dec 21, 2007 | 19.96 | 20.29 | 19.87 | 20.17 | 660,781 | +0.22(+1.08%) |
Dec 20, 2007 | 20.34 | 20.34 | 19.79 | 19.95 | 655,500 | -0.17(-0.86%) |
Dec 19, 2007 | 20.19 | 20.52 | 20.00 | 20.12 | 1,202,236 | +0.15(+0.77%) |
Dec 18, 2007 | 20.32 | 20.48 | 19.93 | 19.97 | 968,238 | -0.26(-1.28%) |
Dec 17, 2007 | 20.45 | 20.79 | 20.17 | 20.23 | 791,186 | -0.30(-1.45%) |
Dec 14, 2007 | 20.70 | 20.81 | 20.29 | 20.53 | 721,939 | -0.53(-2.49%) |
Dec 13, 2007 | 21.16 | 21.25 | 20.83 | 21.05 | 472,026 | -0.33(-1.56%) |
Dec 12, 2007 | 21.63 | 21.73 | 21.16 | 21.39 | 919,173 | +0.22(+1.05%) |
Dec 11, 2007 | 21.36 | 21.93 | 21.12 | 21.16 | 856,486 | -0.27(-1.24%) |
Dec 10, 2007 | 21.32 | 21.54 | 21.32 | 21.43 | 307,220 | +0.07(+0.34%) |
Dec 07, 2007 | 21.55 | 21.58 | 21.21 | 21.36 | 463,965 | +0.11(+0.51%) |
Dec 06, 2007 | 21.24 | 21.44 | 21.02 | 21.25 | 740,014 | -0.13(-0.59%) |
Dec 05, 2007 | 21.52 | 21.56 | 21.15 | 21.37 | 849,536 | +0.14(+0.64%) |
Dec 04, 2007 | 21.76 | 21.76 | 21.07 | 21.24 | 894,457 | -0.92(-4.14%) |
Dec 03, 2007 | 22.45 | 22.55 | 22.00 | 22.16 | 1,026,624 | -0.54(-2.38%) |
Nov 30, 2007 | 22.50 | 22.70 | 22.29 | 22.70 | 818,958 | +0.66(+3.00%) |
Nov 29, 2007 | 21.98 | 22.40 | 21.82 | 22.03 | 878,169 | -0.12(-0.54%) |
Nov 28, 2007 | 20.94 | 22.30 | 20.91 | 22.15 | 1,034,486 | +1.24(+5.94%) |
Nov 27, 2007 | 20.29 | 21.03 | 20.07 | 20.91 | 1,130,640 | +0.83(+4.12%) |
Nov 26, 2007 | 20.49 | 20.53 | 20.01 | 20.08 | 836,471 | -0.25(-1.22%) |
Nov 23, 2007 | 20.70 | 20.81 | 20.13 | 20.33 | 391,131 | +0.24(+1.20%) |
Nov 21, 2007 | 20.37 | 20.45 | 19.94 | 20.09 | 970,462 | -0.55(-2.65%) |
Nov 20, 2007 | 20.82 | 20.99 | 20.28 | 20.64 | 782,227 | -0.28(-1.34%) |
Nov 19, 2007 | 20.91 | 21.05 | 20.71 | 20.92 | 688,302 | -0.04(-0.17%) |
Nov 16, 2007 | 21.40 | 21.40 | 20.75 | 20.95 | 863,630 | +0.04(+0.17%) |
Nov 15, 2007 | 21.30 | 21.42 | 20.76 | 20.92 | 759,746 | -0.45(-2.10%) |
Nov 14, 2007 | 22.36 | 22.36 | 21.29 | 21.37 | 676,238 | -0.41(-1.88%) |
Nov 13, 2007 | 21.75 | 21.82 | 21.55 | 21.78 | 516,505 | +0.48(+2.26%) |
Nov 12, 2007 | 21.27 | 21.82 | 21.27 | 21.30 | 1,083,904 | -0.34(-1.56%) |
Nov 09, 2007 | 22.61 | 22.62 | 21.54 | 21.63 | 2,024,877 | -1.10(-4.84%) |
Nov 08, 2007 | 23.30 | 23.39 | 22.39 | 22.73 | 1,736,046 | -0.47(-2.03%) |
Nov 07, 2007 | 24.20 | 24.32 | 23.18 | 23.21 | 742,232 | -0.88(-3.67%) |
Nov 06, 2007 | 23.81 | 24.13 | 23.66 | 24.09 | 529,014 | +0.59(+2.53%) |
Nov 05, 2007 | 23.31 | 23.56 | 23.31 | 23.50 | 351,935 | -0.15(-0.62%) |
Nov 02, 2007 | 23.95 | 23.95 | 23.30 | 23.64 | 551,253 | +0.27(+1.17%) |
Nov 01, 2007 | 23.62 | 23.66 | 23.35 | 23.37 | 517,061 | -0.58(-2.42%) |
Oct 31, 2007 | 23.45 | 23.95 | 23.34 | 23.95 | 799,776 | +0.44(+1.85%) |
Oct 30, 2007 | 23.17 | 23.53 | 23.13 | 23.52 | 340,259 | +0.24(+1.05%) |
Oct 29, 2007 | 22.80 | 23.29 | 22.68 | 23.27 | 445,061 | +0.65(+2.88%) |
Oct 26, 2007 | 22.66 | 22.67 | 22.46 | 22.62 | 307,734 | +0.15(+0.69%) |
Oct 25, 2007 | 22.77 | 22.77 | 22.32 | 22.46 | 338,035 | -0.03(-0.14%) |
Oct 24, 2007 | 22.70 | 22.73 | 22.36 | 22.50 | 272,152 | -0.30(-1.31%) |
Oct 23, 2007 | 22.90 | 23.01 | 22.73 | 22.80 | 284,383 | +0.27(+1.18%) |
Oct 22, 2007 | 22.26 | 22.53 | 22.21 | 22.53 | 319,688 | -0.10(-0.44%) |
Oct 19, 2007 | 22.95 | 22.98 | 22.62 | 22.63 | 413,648 | -0.35(-1.52%) |
Oct 18, 2007 | 22.73 | 23.05 | 22.68 | 22.98 | 261,866 | +0.17(+0.73%) |
Oct 17, 2007 | 23.08 | 23.16 | 22.71 | 22.81 | 280,491 | +0.02(+0.09%) |
Oct 16, 2007 | 23.14 | 23.17 | 22.70 | 22.79 | 266,592 | -0.53(-2.25%) |
Oct 15, 2007 | 23.57 | 23.60 | 23.19 | 23.32 | 243,797 | -0.25(-1.07%) |
Oct 12, 2007 | 23.57 | 23.62 | 23.49 | 23.57 | 226,283 | +0.03(+0.11%) |
Oct 11, 2007 | 23.68 | 23.75 | 23.48 | 23.54 | 224,059 | +0.02(+0.08%) |
Oct 10, 2007 | 23.53 | 23.60 | 23.39 | 23.53 | 172,909 | -0.05(-0.20%) |
Oct 09, 2007 | 23.77 | 23.77 | 23.34 | 23.57 | 364,722 | -0.32(-1.36%) |
Oct 08, 2007 | 23.93 | 23.93 | 23.78 | 23.90 | 99,242 | +0.04(+0.18%) |
Oct 05, 2007 | 24.04 | 24.14 | 23.81 | 23.85 | 478,976 | +0.33(+1.41%) |
Oct 04, 2007 | 23.65 | 23.65 | 23.24 | 23.52 | 360,274 | +0.01(+0.06%) |
Oct 03, 2007 | 23.56 | 23.98 | 23.46 | 23.51 | 330,529 | -0.22(-0.94%) |
Oct 02, 2007 | 23.88 | 24.08 | 23.64 | 23.73 | 442,003 | -0.32(-1.33%) |
Oct 01, 2007 | 23.56 | 24.09 | 23.55 | 24.05 | 592,118 | +0.50(+2.11%) |
Sep 28, 2007 | 23.43 | 23.61 | 23.29 | 23.55 | 292,167 | +0.14(+0.60%) |
Sep 27, 2007 | 22.32 | 23.49 | 22.32 | 23.41 | 509,833 | +0.27(+1.17%) |
Sep 26, 2007 | 22.52 | 23.25 | 22.39 | 23.14 | 401,417 | +0.66(+2.93%) |
Sep 25, 2007 | 22.35 | 22.53 | 22.33 | 22.49 | 320,244 | +0.07(+0.32%) |
Sep 24, 2007 | 22.57 | 22.60 | 22.34 | 22.41 | 165,403 | -0.16(-0.70%) |
Sep 21, 2007 | 22.57 | 22.73 | 22.52 | 22.57 | 222,669 | +0.23(+1.01%) |
Sep 20, 2007 | 22.77 | 22.84 | 22.30 | 22.35 | 516,505 | -0.18(-0.80%) |
Sep 19, 2007 | 22.59 | 22.61 | 22.35 | 22.53 | 388,351 | +0.03(+0.11%) |
Sep 18, 2007 | 21.95 | 22.52 | 21.91 | 22.50 | 465,910 | +0.59(+2.69%) |
Sep 17, 2007 | 21.75 | 21.99 | 21.62 | 21.91 | 251,580 | +0.27(+1.25%) |
Sep 14, 2007 | 21.70 | 21.76 | 21.56 | 21.64 | 334,977 | -0.04(-0.18%) |
Sep 13, 2007 | 21.70 | 21.82 | 21.62 | 21.68 | 253,526 | +0.07(+0.32%) |
Sep 12, 2007 | 21.75 | 21.81 | 21.53 | 21.61 | 353,325 | -0.08(-0.35%) |
Sep 11, 2007 | 21.57 | 21.83 | 21.50 | 21.69 | 461,463 | +0.36(+1.67%) |
Sep 10, 2007 | 21.47 | 21.52 | 21.15 | 21.33 | 647,160 | -0.14(-0.67%) |
Sep 07, 2007 | 21.56 | 21.74 | 21.39 | 21.48 | 590,728 | -0.27(-1.24%) |
Sep 06, 2007 | 22.00 | 22.06 | 21.67 | 21.75 | 356,104 | -0.21(-0.97%) |
Sep 05, 2007 | 22.05 | 22.32 | 21.93 | 21.96 | 564,319 | -0.40(-1.80%) |
Sep 04, 2007 | 22.24 | 22.40 | 22.14 | 22.36 | 224,337 | +0.20(+0.91%) |
Aug 31, 2007 | 22.30 | 22.30 | 21.90 | 22.16 | 491,763 | +0.29(+1.35%) |
Aug 30, 2007 | 21.92 | 22.10 | 21.80 | 21.86 | 541,802 | -0.31(-1.40%) |
Aug 29, 2007 | 22.19 | 22.26 | 21.77 | 22.17 | 359,996 | -0.04(-0.18%) |
Aug 28, 2007 | 22.45 | 22.81 | 22.08 | 22.21 | 1,051,079 | -0.72(-3.15%) |
Aug 27, 2007 | 22.90 | 23.02 | 22.75 | 22.94 | 346,097 | +0.01(+0.03%) |
Aug 24, 2007 | 22.80 | 22.93 | 22.65 | 22.93 | 281,881 | +0.22(+0.97%) |
Aug 23, 2007 | 22.73 | 22.80 | 22.41 | 22.71 | 399,749 | +0.36(+1.63%) |
Aug 22, 2007 | 22.57 | 22.62 | 22.20 | 22.35 | 309,958 | +0.02(+0.10%) |
Aug 21, 2007 | 21.94 | 22.32 | 21.92 | 22.32 | 432,274 | +0.20(+0.91%) |
Aug 20, 2007 | 22.56 | 22.64 | 21.93 | 22.12 | 613,245 | -0.32(-1.43%) |
Aug 17, 2007 | 22.25 | 22.58 | 21.89 | 22.44 | 862,880 | +1.04(+4.86%) |
Aug 16, 2007 | 20.32 | 21.47 | 20.11 | 21.40 | 1,575,924 | +0.97(+4.75%) |
Aug 15, 2007 | 20.28 | 20.69 | 20.14 | 20.43 | 654,944 | -0.17(-0.82%) |
Aug 14, 2007 | 21.20 | 21.20 | 19.91 | 20.60 | 2,087,147 | -0.68(-3.18%) |
Aug 13, 2007 | 22.38 | 22.44 | 21.15 | 21.28 | 584,334 | -0.78(-3.52%) |
Aug 10, 2007 | 21.57 | 22.09 | 21.56 | 22.05 | 498,435 | +0.18(+0.82%) |
Aug 09, 2007 | 22.16 | 22.28 | 21.82 | 21.87 | 1,278,753 | -0.85(-3.72%) |
Aug 08, 2007 | 22.59 | 22.85 | 22.53 | 22.72 | 698,310 | +0.46(+2.05%) |
Aug 07, 2007 | 22.40 | 22.58 | 22.17 | 22.26 | 843,699 | -0.37(-1.64%) |
Aug 06, 2007 | 22.16 | 22.63 | 22.00 | 22.63 | 207,380 | +0.44(+1.96%) |
Aug 03, 2007 | 22.22 | 22.54 | 22.14 | 22.20 | 594,342 | -0.34(-1.52%) |
Aug 02, 2007 | 22.47 | 22.64 | 22.37 | 22.54 | 338,591 | +0.31(+1.39%) |
Aug 01, 2007 | 22.26 | 22.39 | 21.81 | 22.23 | 829,521 | -0.26(-1.14%) |
Jul 31, 2007 | 22.84 | 22.86 | 22.44 | 22.49 | 528,180 | -0.09(-0.41%) |
Jul 30, 2007 | 22.86 | 22.86 | 22.44 | 22.58 | 597,400 | -0.34(-1.48%) |
Jul 27, 2007 | 23.01 | 23.19 | 22.81 | 22.92 | 591,006 | -0.27(-1.15%) |
Jul 26, 2007 | 23.61 | 23.65 | 22.99 | 23.18 | 1,512,820 | -0.74(-3.08%) |
Jul 25, 2007 | 23.89 | 24.07 | 23.56 | 23.92 | 366,390 | +0.08(+0.32%) |
Jul 24, 2007 | 23.96 | 24.18 | 23.84 | 23.85 | 504,273 | -0.18(-0.76%) |
Jul 23, 2007 | 24.15 | 24.18 | 23.94 | 24.03 | 190,145 | -0.07(-0.28%) |
Jul 20, 2007 | 24.23 | 24.32 | 24.07 | 24.10 | 306,622 | -0.12(-0.49%) |
Jul 19, 2007 | 24.12 | 24.27 | 24.05 | 24.22 | 153,450 | +0.09(+0.36%) |
Jul 18, 2007 | 24.05 | 24.13 | 23.96 | 24.13 | 255,194 | +0.05(+0.19%) |
Jul 17, 2007 | 23.84 | 24.10 | 23.83 | 24.08 | 253,248 | +0.19(+0.78%) |
Jul 16, 2007 | 23.80 | 23.98 | 23.72 | 23.90 | 223,781 | +0.04(+0.15%) |
Jul 13, 2007 | 23.77 | 23.94 | 23.77 | 23.86 | 169,017 | -0.03(-0.11%) |
Jul 12, 2007 | 23.58 | 23.89 | 23.56 | 23.89 | 190,145 | +0.42(+1.81%) |
Jul 11, 2007 | 23.48 | 23.50 | 23.35 | 23.46 | 273,541 | -0.20(-0.85%) |
Jul 10, 2007 | 23.70 | 23.85 | 23.61 | 23.66 | 189,033 | -0.12(-0.51%) |
Jul 09, 2007 | 23.69 | 23.97 | 23.69 | 23.79 | 396,135 | +0.13(+0.55%) |
Jul 06, 2007 | 23.66 | 23.78 | 23.57 | 23.66 | 217,944 | +0.05(+0.23%) |
Jul 05, 2007 | 23.45 | 23.61 | 23.32 | 23.60 | 299,117 | +0.05(+0.21%) |
Jul 03, 2007 | 23.32 | 23.56 | 23.30 | 23.55 | 96,462 | +0.38(+1.63%) |
Jul 02, 2007 | 23.27 | 23.27 | 23.09 | 23.17 | 155,952 | +0.03(+0.11%) |
Jun 29, 2007 | 22.94 | 23.18 | 22.78 | 23.15 | 286,051 | +0.28(+1.24%) |
Jun 28, 2007 | 22.81 | 22.99 | 22.75 | 22.86 | 322,746 | +0.26(+1.13%) |
Jun 27, 2007 | 22.73 | 22.73 | 22.46 | 22.61 | 238,237 | -0.15(-0.65%) |
Jun 26, 2007 | 22.85 | 22.99 | 22.75 | 22.76 | 289,665 | -0.02(-0.08%) |
Jun 25, 2007 | 22.79 | 22.93 | 22.74 | 22.77 | 181,249 | -0.04(-0.19%) |
Jun 22, 2007 | 22.80 | 22.84 | 22.69 | 22.82 | 229,619 | +0.05(+0.22%) |
Jun 21, 2007 | 22.85 | 22.87 | 22.66 | 22.77 | 185,975 | -0.21(-0.89%) |
Jun 20, 2007 | 23.04 | 23.19 | 22.91 | 22.97 | 284,105 | -0.14(-0.62%) |
Jun 19, 2007 | 23.07 | 23.15 | 23.04 | 23.12 | 262,978 | +0.06(+0.27%) |
Jun 18, 2007 | 23.10 | 23.12 | 23.02 | 23.05 | 474,528 | -0.12(-0.53%) |
Jun 15, 2007 | 23.26 | 23.26 | 23.12 | 23.18 | 126,207 | +0.02(+0.08%) |
Jun 14, 2007 | 23.23 | 23.35 | 23.06 | 23.16 | 217,666 | -0.15(-0.66%) |
Jun 13, 2007 | 23.13 | 23.33 | 22.98 | 23.31 | 277,155 | +0.17(+0.75%) |
Jun 12, 2007 | 23.41 | 23.41 | 23.12 | 23.14 | 317,186 | -0.43(-1.83%) |
Jun 11, 2007 | 23.51 | 23.70 | 23.45 | 23.57 | 187,921 | -0.03(-0.12%) |
Jun 08, 2007 | 23.23 | 23.63 | 23.21 | 23.60 | 171,241 | +0.37(+1.59%) |
Jun 07, 2007 | 23.71 | 23.74 | 23.20 | 23.23 | 418,374 | -0.53(-2.21%) |
Jun 06, 2007 | 24.02 | 24.03 | 23.65 | 23.76 | 178,469 | -0.20(-0.83%) |
Jun 05, 2007 | 23.86 | 24.03 | 23.83 | 23.95 | 189,311 | +0.01(+0.06%) |
Jun 04, 2007 | 23.99 | 24.00 | 23.82 | 23.94 | 341,371 | -0.11(-0.45%) |