Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.45 | 25.77 | 25.23 | 25.57 | 1,057,921 | +0.37(+1.47%) |
May 29, 2008 | 25.73 | 25.98 | 25.17 | 25.20 | 1,514,657 | -1.00(-3.80%) |
May 28, 2008 | 25.42 | 26.32 | 25.16 | 26.20 | 1,180,150 | +0.61(+2.38%) |
May 27, 2008 | 26.19 | 26.37 | 25.59 | 25.59 | 1,701,762 | -1.26(-4.68%) |
May 26, 2008 | 27.02 | 27.39 | 26.74 | 26.85 | 1,060,101 | +0.00(+0.00%) |
May 23, 2008 | 27.02 | 27.39 | 26.74 | 26.85 | 1,060,101 | +0.21(+0.78%) |
May 22, 2008 | 27.24 | 27.65 | 26.39 | 26.64 | 1,119,098 | -0.72(-2.62%) |
May 21, 2008 | 27.85 | 28.29 | 27.29 | 27.36 | 2,000,907 | -0.49(-1.77%) |
May 20, 2008 | 27.37 | 27.85 | 27.06 | 27.85 | 1,274,264 | +0.93(+3.44%) |
May 19, 2008 | 27.58 | 27.72 | 26.85 | 26.92 | 1,148,492 | -0.29(-1.08%) |
May 16, 2008 | 27.93 | 27.94 | 27.11 | 27.22 | 1,361,080 | +0.00(+0.00%) |
May 15, 2008 | 26.69 | 27.56 | 26.63 | 27.22 | 1,391,736 | +1.08(+4.13%) |
May 14, 2008 | 26.65 | 27.09 | 26.11 | 26.14 | 921,251 | -0.28(-1.05%) |
May 13, 2008 | 26.31 | 26.74 | 26.00 | 26.41 | 680,285 | -0.31(-1.15%) |
May 12, 2008 | 26.54 | 27.27 | 26.15 | 26.72 | 952,846 | +0.13(+0.49%) |
May 09, 2008 | 27.09 | 27.19 | 26.31 | 26.59 | 838,613 | -0.21(-0.78%) |
May 08, 2008 | 26.61 | 26.89 | 26.50 | 26.80 | 1,149,661 | +0.52(+2.00%) |
May 07, 2008 | 26.22 | 26.51 | 25.91 | 26.28 | 1,011,528 | -0.08(-0.29%) |
May 06, 2008 | 26.28 | 26.92 | 26.23 | 26.35 | 1,078,074 | +0.10(+0.38%) |
May 05, 2008 | 26.44 | 26.48 | 25.94 | 26.25 | 902,763 | +0.49(+1.92%) |
May 02, 2008 | 25.30 | 26.11 | 25.17 | 25.76 | 1,000,642 | +0.49(+1.92%) |
May 01, 2008 | 25.38 | 25.70 | 24.39 | 25.27 | 2,273,688 | -0.57(-2.21%) |
Apr 30, 2008 | 25.00 | 26.03 | 24.70 | 25.84 | 2,056,881 | +0.93(+3.71%) |
Apr 29, 2008 | 25.68 | 25.73 | 24.84 | 24.92 | 1,916,877 | -1.10(-4.24%) |
Apr 28, 2008 | 26.85 | 27.16 | 26.01 | 26.02 | 1,068,449 | -0.81(-3.02%) |
Apr 25, 2008 | 26.46 | 27.10 | 26.31 | 26.83 | 1,358,456 | +0.64(+2.44%) |
Apr 24, 2008 | 27.03 | 27.19 | 25.85 | 26.19 | 2,172,409 | -1.06(-3.88%) |
Apr 23, 2008 | 28.10 | 28.54 | 27.07 | 27.25 | 2,131,409 | -1.70(-5.89%) |
Apr 22, 2008 | 29.20 | 29.84 | 28.87 | 28.95 | 817,173 | -0.22(-0.74%) |
Apr 21, 2008 | 29.62 | 30.12 | 28.81 | 29.17 | 2,261,270 | -0.61(-2.05%) |
Apr 18, 2008 | 30.68 | 30.70 | 29.21 | 29.78 | 1,891,370 | -1.50(-4.79%) |
Apr 17, 2008 | 31.50 | 31.59 | 30.67 | 31.27 | 1,119,653 | -0.19(-0.59%) |
Apr 16, 2008 | 30.70 | 31.55 | 30.56 | 31.46 | 1,603,317 | +1.49(+4.97%) |
Apr 15, 2008 | 29.88 | 30.03 | 29.39 | 29.97 | 839,207 | +0.39(+1.30%) |
Apr 14, 2008 | 29.17 | 29.98 | 28.89 | 29.59 | 1,106,014 | +0.45(+1.54%) |
Apr 11, 2008 | 29.27 | 30.16 | 29.05 | 29.14 | 1,068,200 | -0.99(-3.28%) |
Apr 10, 2008 | 30.48 | 30.57 | 29.48 | 30.13 | 912,223 | -0.24(-0.79%) |
Apr 09, 2008 | 29.74 | 30.60 | 29.65 | 30.36 | 1,413,553 | +0.72(+2.42%) |
Apr 08, 2008 | 29.68 | 30.15 | 29.34 | 29.65 | 853,882 | -0.67(-2.21%) |
Apr 07, 2008 | 29.93 | 30.60 | 29.93 | 30.32 | 1,427,724 | +0.49(+1.66%) |
Apr 04, 2008 | 29.70 | 30.20 | 29.52 | 29.82 | 1,151,839 | +0.12(+0.42%) |
Apr 03, 2008 | 29.39 | 29.91 | 29.25 | 29.70 | 1,424,926 | +0.22(+0.73%) |
Apr 02, 2008 | 28.23 | 29.63 | 28.09 | 29.49 | 1,822,019 | +1.30(+4.63%) |
Apr 01, 2008 | 28.93 | 29.34 | 27.69 | 28.18 | 2,494,316 | -1.42(-4.80%) |
Mar 31, 2008 | 30.37 | 30.64 | 28.97 | 29.60 | 1,597,360 | -0.59(-1.94%) |
Mar 28, 2008 | 30.33 | 30.64 | 29.59 | 30.19 | 1,224,977 | -0.34(-1.11%) |
Mar 27, 2008 | 30.74 | 30.92 | 30.10 | 30.53 | 1,257,138 | -0.68(-2.18%) |
Mar 26, 2008 | 30.96 | 31.26 | 30.40 | 31.21 | 1,858,338 | +0.71(+2.33%) |
Mar 25, 2008 | 29.08 | 30.53 | 28.93 | 30.50 | 1,918,658 | +2.28(+8.09%) |
Mar 24, 2008 | 28.92 | 29.23 | 28.11 | 28.21 | 1,694,576 | -0.43(-1.51%) |
Mar 21, 2008 | 27.23 | 28.68 | 26.48 | 28.64 | 4,821,024 | +0.00(+0.00%) |
Mar 20, 2008 | 27.23 | 28.68 | 26.48 | 28.64 | 4,821,024 | +0.56(+1.98%) |
Mar 19, 2008 | 29.52 | 29.62 | 28.02 | 28.09 | 3,151,053 | -1.85(-6.18%) |
Mar 18, 2008 | 31.46 | 31.46 | 29.75 | 29.94 | 2,282,067 | -1.07(-3.46%) |
Mar 17, 2008 | 32.69 | 32.69 | 30.34 | 31.01 | 2,693,254 | -1.80(-5.48%) |
Mar 14, 2008 | 32.99 | 34.02 | 31.88 | 32.81 | 2,650,601 | +0.15(+0.45%) |
Mar 13, 2008 | 32.32 | 33.29 | 32.31 | 32.66 | 2,312,005 | +0.94(+2.97%) |
Mar 12, 2008 | 31.33 | 32.13 | 31.19 | 31.72 | 1,604,560 | +0.47(+1.51%) |
Mar 11, 2008 | 29.99 | 31.25 | 29.51 | 31.25 | 1,665,372 | +1.59(+5.36%) |
Mar 10, 2008 | 29.84 | 30.46 | 29.21 | 29.66 | 1,735,454 | -0.77(-2.53%) |
Mar 07, 2008 | 31.86 | 31.93 | 29.85 | 30.43 | 2,677,941 | -1.30(-4.11%) |
Mar 06, 2008 | 31.83 | 32.36 | 31.33 | 31.74 | 2,162,151 | -0.01(-0.02%) |
Mar 05, 2008 | 30.80 | 31.82 | 30.29 | 31.75 | 3,129,353 | +1.47(+4.87%) |
Mar 04, 2008 | 32.46 | 32.66 | 29.47 | 30.27 | 4,199,610 | -1.77(-5.54%) |
Mar 03, 2008 | 31.68 | 32.20 | 31.21 | 32.05 | 2,142,233 | +1.19(+3.85%) |
Feb 29, 2008 | 31.37 | 31.40 | 30.33 | 30.86 | 2,252,325 | -0.77(-2.44%) |
Feb 28, 2008 | 31.73 | 32.19 | 31.31 | 31.63 | 2,353,286 | +0.01(+0.02%) |
Feb 27, 2008 | 30.92 | 31.78 | 30.70 | 31.62 | 3,577,462 | +1.39(+4.59%) |
Feb 26, 2008 | 29.48 | 30.70 | 29.08 | 30.23 | 2,450,264 | +0.85(+2.89%) |
Feb 25, 2008 | 28.47 | 29.43 | 27.77 | 29.38 | 1,876,337 | +1.24(+4.40%) |
Feb 22, 2008 | 28.74 | 28.75 | 27.42 | 28.15 | 1,517,008 | -0.26(-0.91%) |
Feb 21, 2008 | 28.60 | 29.66 | 28.38 | 28.41 | 2,271,765 | +0.02(+0.08%) |
Feb 20, 2008 | 27.77 | 28.40 | 27.43 | 28.38 | 1,983,064 | +0.40(+1.43%) |
Feb 19, 2008 | 26.99 | 28.08 | 26.89 | 27.98 | 1,629,779 | +1.87(+7.15%) |
Feb 18, 2008 | 26.19 | 26.85 | 25.86 | 26.11 | 949,263 | +0.00(+0.00%) |
Feb 15, 2008 | 26.19 | 26.85 | 25.86 | 26.11 | 949,263 | -0.07(-0.27%) |
Feb 14, 2008 | 26.54 | 27.16 | 26.08 | 26.18 | 1,128,991 | -0.51(-1.91%) |
Feb 13, 2008 | 26.63 | 26.95 | 25.95 | 26.69 | 1,219,018 | +0.39(+1.47%) |
Feb 12, 2008 | 27.93 | 28.13 | 26.10 | 26.31 | 1,882,368 | -1.23(-4.45%) |
Feb 11, 2008 | 26.85 | 27.82 | 26.34 | 27.53 | 1,686,384 | +0.78(+2.91%) |
Feb 08, 2008 | 25.84 | 26.93 | 25.84 | 26.75 | 1,551,140 | +1.22(+4.77%) |
Feb 07, 2008 | 25.65 | 26.34 | 25.24 | 25.54 | 2,173,915 | -0.28(-1.08%) |
Feb 06, 2008 | 26.24 | 26.81 | 25.68 | 25.81 | 1,471,674 | +0.00(+0.00%) |
Feb 05, 2008 | 26.19 | 26.55 | 25.81 | 25.81 | 1,148,063 | -0.85(-3.18%) |
Feb 04, 2008 | 27.39 | 27.57 | 26.37 | 26.66 | 1,629,875 | -1.07(-3.87%) |
Feb 01, 2008 | 28.70 | 28.70 | 27.17 | 27.73 | 1,739,285 | -0.22(-0.77%) |
Jan 31, 2008 | 28.60 | 29.05 | 27.83 | 27.95 | 2,017,241 | -1.04(-3.59%) |
Jan 30, 2008 | 27.96 | 29.32 | 27.44 | 28.99 | 2,133,265 | +1.24(+4.48%) |
Jan 29, 2008 | 28.14 | 28.30 | 27.60 | 27.75 | 1,130,833 | -0.29(-1.02%) |
Jan 28, 2008 | 27.16 | 28.10 | 26.85 | 28.03 | 1,761,308 | +0.86(+3.15%) |
Jan 25, 2008 | 28.57 | 28.85 | 27.02 | 27.18 | 1,833,220 | -0.69(-2.46%) |
Jan 24, 2008 | 27.83 | 28.03 | 27.04 | 27.87 | 2,341,824 | +1.32(+4.97%) |
Jan 23, 2008 | 26.62 | 27.14 | 24.73 | 26.55 | 2,965,811 | -0.83(-3.02%) |
Jan 22, 2008 | 25.53 | 28.10 | 24.78 | 27.37 | 2,676,422 | -0.63(-2.26%) |
Jan 21, 2008 | 27.57 | 28.24 | 26.69 | 28.00 | 2,031,317 | +0.00(+0.00%) |
Jan 18, 2008 | 27.57 | 28.24 | 26.69 | 28.00 | 2,031,317 | +1.11(+4.13%) |
Jan 17, 2008 | 27.39 | 28.22 | 26.69 | 26.89 | 2,012,294 | -0.30(-1.11%) |
Jan 16, 2008 | 28.00 | 28.47 | 26.38 | 27.19 | 2,451,160 | -1.40(-4.91%) |
Jan 15, 2008 | 30.02 | 30.25 | 28.30 | 28.60 | 2,143,979 | -1.53(-5.07%) |
Jan 14, 2008 | 29.58 | 30.66 | 29.53 | 30.13 | 2,737,273 | +1.23(+4.24%) |
Jan 11, 2008 | 29.31 | 29.70 | 28.71 | 28.90 | 1,837,064 | -0.49(-1.68%) |
Jan 10, 2008 | 27.97 | 29.76 | 27.53 | 29.39 | 2,029,378 | +1.06(+3.76%) |
Jan 09, 2008 | 28.24 | 28.44 | 27.60 | 28.33 | 1,944,192 | -0.05(-0.19%) |
Jan 08, 2008 | 27.69 | 28.95 | 27.68 | 28.38 | 2,234,335 | +1.36(+5.02%) |
Jan 07, 2008 | 27.36 | 27.76 | 26.27 | 27.02 | 1,269,424 | -0.62(-2.23%) |
Jan 04, 2008 | 28.10 | 28.10 | 27.27 | 27.64 | 1,513,882 | -1.00(-3.48%) |
Jan 03, 2008 | 28.67 | 28.98 | 28.13 | 28.64 | 1,901,836 | -0.06(-0.21%) |
Jan 02, 2008 | 27.38 | 28.74 | 27.36 | 28.70 | 2,269,626 | +1.75(+6.50%) |
Jan 01, 2008 | 27.03 | 27.46 | 26.65 | 26.95 | 768,525 | +0.00(+0.00%) |
Dec 31, 2007 | 27.03 | 27.46 | 26.65 | 26.95 | 768,525 | -0.38(-1.38%) |
Dec 28, 2007 | 27.18 | 27.53 | 26.83 | 27.33 | 1,220,863 | +0.41(+1.52%) |
Dec 27, 2007 | 27.45 | 27.46 | 26.77 | 26.92 | 1,275,713 | -0.40(-1.47%) |
Dec 26, 2007 | 26.04 | 27.62 | 25.98 | 27.32 | 1,384,429 | +1.45(+5.62%) |
Dec 24, 2007 | 25.80 | 26.12 | 25.52 | 25.86 | 983,237 | +0.17(+0.65%) |
Dec 21, 2007 | 24.16 | 25.70 | 23.80 | 25.70 | 1,766,838 | +2.21(+9.39%) |
Dec 20, 2007 | 23.45 | 23.73 | 23.14 | 23.49 | 1,502,990 | -0.04(-0.16%) |
Dec 19, 2007 | 23.65 | 24.02 | 23.43 | 23.53 | 777,547 | -0.12(-0.52%) |
Dec 18, 2007 | 23.30 | 23.92 | 22.89 | 23.65 | 1,212,421 | +0.73(+3.20%) |
Dec 17, 2007 | 23.72 | 24.05 | 22.79 | 22.92 | 1,801,770 | -1.16(-4.84%) |
Dec 14, 2007 | 24.31 | 24.69 | 23.85 | 24.09 | 1,570,973 | -0.62(-2.53%) |
Dec 13, 2007 | 26.32 | 26.38 | 24.00 | 24.71 | 2,488,803 | -1.84(-6.92%) |
Dec 12, 2007 | 26.46 | 26.81 | 26.18 | 26.55 | 1,022,667 | +0.76(+2.93%) |
Dec 11, 2007 | 26.35 | 26.92 | 25.73 | 25.79 | 1,400,176 | -0.49(-1.88%) |
Dec 10, 2007 | 26.23 | 26.76 | 26.14 | 26.28 | 1,204,321 | +0.23(+0.89%) |
Dec 07, 2007 | 25.77 | 26.08 | 25.26 | 26.05 | 1,291,973 | +0.39(+1.53%) |
Dec 06, 2007 | 24.51 | 25.81 | 24.49 | 25.66 | 1,763,522 | +0.89(+3.61%) |
Dec 05, 2007 | 25.00 | 25.26 | 24.41 | 24.76 | 1,062,844 | -0.17(-0.68%) |
Dec 04, 2007 | 25.45 | 25.45 | 24.78 | 24.93 | 1,097,983 | -0.34(-1.34%) |
Dec 03, 2007 | 24.39 | 25.80 | 24.39 | 25.27 | 1,089,701 | +0.74(+3.02%) |
Nov 30, 2007 | 24.62 | 24.93 | 23.84 | 24.53 | 1,911,302 | -0.54(-2.15%) |
Nov 29, 2007 | 25.22 | 25.54 | 24.84 | 25.07 | 1,089,969 | -0.45(-1.75%) |
Nov 28, 2007 | 24.74 | 25.54 | 24.65 | 25.52 | 1,371,473 | +0.33(+1.32%) |
Nov 27, 2007 | 25.11 | 25.47 | 24.35 | 25.19 | 1,526,342 | -0.26(-1.03%) |
Nov 26, 2007 | 26.97 | 27.08 | 25.36 | 25.45 | 1,309,484 | -1.06(-4.02%) |
Nov 23, 2007 | 25.32 | 26.57 | 25.15 | 26.52 | 729,021 | +1.45(+5.79%) |
Nov 21, 2007 | 25.80 | 26.05 | 24.65 | 25.06 | 2,164,822 | -0.66(-2.58%) |
Nov 20, 2007 | 25.23 | 25.81 | 24.73 | 25.73 | 1,426,746 | +1.16(+4.71%) |
Nov 19, 2007 | 25.76 | 25.80 | 24.44 | 24.57 | 2,200,214 | -1.11(-4.33%) |
Nov 16, 2007 | 25.75 | 25.98 | 25.21 | 25.68 | 1,423,957 | +0.29(+1.12%) |
Nov 15, 2007 | 26.38 | 26.43 | 25.11 | 25.40 | 1,505,182 | -1.42(-5.29%) |
Nov 14, 2007 | 27.43 | 27.43 | 26.63 | 26.82 | 1,421,280 | +0.62(+2.39%) |
Nov 13, 2007 | 25.00 | 26.31 | 24.86 | 26.19 | 2,001,407 | +1.50(+6.09%) |
Nov 12, 2007 | 25.96 | 25.96 | 24.52 | 24.69 | 1,893,386 | -2.01(-7.54%) |
Nov 09, 2007 | 27.18 | 28.04 | 26.58 | 26.70 | 2,170,863 | -1.36(-4.84%) |
Nov 08, 2007 | 28.68 | 28.96 | 27.06 | 28.06 | 2,218,605 | -0.39(-1.36%) |
Nov 07, 2007 | 29.10 | 29.37 | 28.07 | 28.44 | 2,625,371 | +0.08(+0.27%) |
Nov 06, 2007 | 26.85 | 28.38 | 26.62 | 28.37 | 2,630,892 | +2.36(+9.08%) |
Nov 05, 2007 | 25.67 | 26.17 | 25.33 | 26.01 | 1,189,847 | +0.23(+0.90%) |
Nov 02, 2007 | 25.23 | 25.81 | 24.69 | 25.77 | 1,202,763 | +0.86(+3.44%) |
Nov 01, 2007 | 25.23 | 25.47 | 24.33 | 24.92 | 1,009,880 | -0.64(-2.51%) |
Oct 31, 2007 | 24.76 | 25.68 | 24.69 | 25.56 | 1,560,465 | +0.85(+3.43%) |
Oct 30, 2007 | 24.49 | 24.73 | 24.15 | 24.71 | 902,128 | -0.15(-0.62%) |
Oct 29, 2007 | 24.23 | 25.00 | 24.13 | 24.86 | 1,435,926 | +1.05(+4.41%) |
Oct 26, 2007 | 23.75 | 24.05 | 23.48 | 23.82 | 1,069,592 | +0.86(+3.73%) |
Oct 25, 2007 | 22.68 | 23.14 | 22.48 | 22.96 | 1,174,439 | +0.74(+3.33%) |
Oct 24, 2007 | 22.19 | 22.43 | 21.76 | 22.22 | 925,617 | -0.08(-0.38%) |
Oct 23, 2007 | 22.67 | 22.80 | 21.99 | 22.30 | 1,112,974 | +0.22(+0.98%) |
Oct 22, 2007 | 21.88 | 22.53 | 21.37 | 22.09 | 1,289,503 | -1.05(-4.53%) |
Oct 19, 2007 | 23.59 | 23.68 | 22.90 | 23.14 | 1,111,003 | -0.36(-1.54%) |
Oct 18, 2007 | 23.11 | 23.62 | 22.97 | 23.50 | 931,305 | +0.59(+2.56%) |
Oct 17, 2007 | 23.61 | 24.03 | 22.68 | 22.91 | 1,040,260 | -0.41(-1.75%) |
Oct 16, 2007 | 23.84 | 23.88 | 22.85 | 23.32 | 1,065,518 | -0.49(-2.07%) |
Oct 15, 2007 | 23.57 | 24.87 | 23.53 | 23.82 | 1,590,766 | +0.62(+2.69%) |
Oct 12, 2007 | 23.15 | 23.65 | 23.04 | 23.19 | 856,056 | -0.24(-1.02%) |
Oct 11, 2007 | 23.65 | 24.39 | 22.80 | 23.43 | 1,873,224 | +0.23(+1.00%) |
Oct 10, 2007 | 22.99 | 23.59 | 22.95 | 23.20 | 1,283,238 | +0.32(+1.42%) |
Oct 09, 2007 | 21.79 | 22.90 | 21.79 | 22.87 | 999,644 | +1.13(+5.18%) |
Oct 08, 2007 | 22.15 | 22.19 | 21.65 | 21.75 | 892,503 | -0.52(-2.32%) |
Oct 05, 2007 | 21.60 | 22.60 | 21.59 | 22.26 | 1,000,702 | +0.46(+2.09%) |
Oct 04, 2007 | 21.02 | 21.88 | 20.85 | 21.81 | 1,024,330 | +0.70(+3.33%) |
Oct 03, 2007 | 21.57 | 21.72 | 21.04 | 21.11 | 643,256 | -0.52(-2.43%) |
Oct 02, 2007 | 21.73 | 21.86 | 21.29 | 21.63 | 977,143 | -0.75(-3.34%) |
Oct 01, 2007 | 22.19 | 22.56 | 21.69 | 22.38 | 1,084,214 | +0.08(+0.38%) |
Sep 28, 2007 | 22.59 | 22.93 | 22.22 | 22.30 | 1,039,386 | +0.05(+0.21%) |
Sep 27, 2007 | 21.59 | 22.36 | 21.56 | 22.25 | 803,845 | +0.89(+4.15%) |
Sep 26, 2007 | 21.76 | 22.01 | 21.19 | 21.36 | 1,061,692 | -0.38(-1.74%) |
Sep 25, 2007 | 21.62 | 21.84 | 21.45 | 21.74 | 723,822 | -0.29(-1.33%) |
Sep 24, 2007 | 22.57 | 22.57 | 21.99 | 22.03 | 995,509 | -0.15(-0.70%) |
Sep 21, 2007 | 22.43 | 22.61 | 21.89 | 22.19 | 1,481,331 | +0.01(+0.03%) |
Sep 20, 2007 | 21.15 | 22.23 | 21.15 | 22.18 | 1,919,349 | +1.43(+6.88%) |
Sep 19, 2007 | 20.80 | 21.29 | 20.61 | 20.75 | 1,315,901 | +0.15(+0.71%) |
Sep 18, 2007 | 20.30 | 20.71 | 19.66 | 20.61 | 1,360,078 | +0.44(+2.18%) |
Sep 17, 2007 | 20.44 | 20.62 | 20.10 | 20.17 | 720,973 | -0.06(-0.31%) |
Sep 14, 2007 | 20.37 | 20.81 | 20.03 | 20.23 | 837,860 | -0.25(-1.24%) |
Sep 13, 2007 | 20.37 | 20.61 | 20.07 | 20.48 | 577,794 | +0.09(+0.45%) |
Sep 12, 2007 | 20.51 | 20.64 | 20.20 | 20.39 | 780,750 | -0.22(-1.09%) |
Sep 11, 2007 | 19.67 | 20.71 | 19.52 | 20.61 | 1,702,484 | +1.33(+6.92%) |
Sep 10, 2007 | 20.13 | 20.13 | 19.22 | 19.28 | 1,827,862 | -0.61(-3.07%) |
Sep 07, 2007 | 20.48 | 20.72 | 19.57 | 19.89 | 1,734,656 | -0.30(-1.49%) |
Sep 06, 2007 | 19.87 | 20.41 | 19.77 | 20.19 | 2,135,359 | +0.76(+3.89%) |
Sep 05, 2007 | 19.46 | 19.74 | 18.99 | 19.43 | 1,018,234 | -0.25(-1.29%) |
Sep 04, 2007 | 19.25 | 19.93 | 19.12 | 19.69 | 1,050,416 | +0.46(+2.37%) |
Aug 31, 2007 | 19.16 | 19.44 | 19.02 | 19.23 | 729,011 | +0.45(+2.38%) |
Aug 30, 2007 | 18.36 | 18.94 | 18.26 | 18.79 | 839,945 | +0.05(+0.29%) |
Aug 29, 2007 | 18.21 | 18.79 | 18.21 | 18.73 | 699,727 | +0.66(+3.63%) |
Aug 28, 2007 | 18.42 | 18.82 | 17.97 | 18.08 | 1,098,001 | -0.58(-3.10%) |
Aug 27, 2007 | 18.97 | 19.09 | 18.60 | 18.65 | 693,203 | -0.31(-1.63%) |
Aug 24, 2007 | 18.41 | 19.15 | 18.21 | 18.96 | 1,173,659 | +0.43(+2.33%) |
Aug 23, 2007 | 19.12 | 19.85 | 18.29 | 18.53 | 2,094,449 | +0.12(+0.67%) |
Aug 22, 2007 | 17.36 | 18.52 | 17.24 | 18.41 | 2,295,012 | +1.44(+8.50%) |
Aug 21, 2007 | 17.12 | 17.40 | 16.76 | 16.96 | 1,368,453 | -0.15(-0.90%) |
Aug 20, 2007 | 16.84 | 17.24 | 16.60 | 17.12 | 1,859,186 | +0.55(+3.31%) |
Aug 17, 2007 | 18.06 | 18.44 | 16.29 | 16.57 | 4,148,642 | -0.42(-2.50%) |
Aug 16, 2007 | 18.44 | 18.44 | 16.05 | 17.00 | 6,096,965 | -2.38(-12.30%) |
Aug 15, 2007 | 20.37 | 20.38 | 19.33 | 19.38 | 2,337,182 | -1.28(-6.20%) |
Aug 14, 2007 | 21.02 | 21.51 | 20.46 | 20.66 | 1,321,113 | -0.73(-3.43%) |
Aug 13, 2007 | 21.32 | 21.74 | 21.22 | 21.39 | 684,913 | -0.11(-0.50%) |
Aug 10, 2007 | 21.30 | 21.99 | 21.08 | 21.50 | 1,523,926 | +0.02(+0.07%) |
Aug 09, 2007 | 21.78 | 22.20 | 21.38 | 21.49 | 1,867,049 | -0.83(-3.73%) |
Aug 08, 2007 | 22.32 | 22.86 | 22.23 | 22.32 | 1,442,944 | +0.33(+1.51%) |
Aug 07, 2007 | 21.45 | 22.13 | 21.35 | 21.99 | 1,258,039 | +0.22(+0.99%) |
Aug 06, 2007 | 22.30 | 22.33 | 21.42 | 21.77 | 1,593,148 | -0.20(-0.91%) |
Aug 03, 2007 | 22.06 | 22.28 | 21.62 | 21.97 | 1,646,269 | +0.42(+1.93%) |
Aug 02, 2007 | 21.21 | 21.65 | 21.05 | 21.55 | 983,321 | +0.42(+2.01%) |
Aug 01, 2007 | 21.16 | 21.49 | 20.69 | 21.13 | 1,627,751 | -0.29(-1.37%) |
Jul 31, 2007 | 21.45 | 22.11 | 21.24 | 21.42 | 2,545,410 | +0.37(+1.76%) |
Jul 30, 2007 | 20.56 | 21.21 | 20.52 | 21.05 | 1,267,145 | +0.45(+2.17%) |
Jul 27, 2007 | 20.76 | 21.18 | 20.37 | 20.61 | 1,519,798 | -0.48(-2.27%) |
Jul 26, 2007 | 21.79 | 22.16 | 20.91 | 21.08 | 2,403,210 | -1.39(-6.18%) |
Jul 25, 2007 | 22.87 | 23.07 | 21.81 | 22.47 | 1,579,253 | -0.76(-3.25%) |
Jul 24, 2007 | 23.92 | 24.10 | 23.01 | 23.23 | 1,182,176 | -0.39(-1.67%) |
Jul 23, 2007 | 23.88 | 24.11 | 23.45 | 23.62 | 901,966 | +0.05(+0.20%) |
Jul 20, 2007 | 23.58 | 23.81 | 23.27 | 23.58 | 1,337,565 | -0.09(-0.39%) |
Jul 19, 2007 | 23.77 | 23.98 | 23.46 | 23.67 | 1,599,423 | +0.18(+0.76%) |
Jul 18, 2007 | 22.41 | 23.55 | 22.41 | 23.49 | 1,863,411 | +0.94(+4.17%) |
Jul 17, 2007 | 22.52 | 22.98 | 22.45 | 22.55 | 950,062 | -0.04(-0.17%) |
Jul 16, 2007 | 22.62 | 22.98 | 22.30 | 22.59 | 1,659,641 | +0.03(+0.14%) |
Jul 13, 2007 | 22.60 | 22.74 | 22.32 | 22.56 | 979,020 | -0.05(-0.20%) |
Jul 12, 2007 | 21.86 | 22.69 | 21.86 | 22.60 | 1,543,457 | +0.93(+4.27%) |
Jul 11, 2007 | 21.93 | 21.99 | 21.54 | 21.68 | 875,643 | -0.05(-0.25%) |
Jul 10, 2007 | 22.30 | 22.36 | 21.70 | 21.73 | 1,235,088 | -0.39(-1.74%) |
Jul 09, 2007 | 21.74 | 22.18 | 21.74 | 22.12 | 1,637,805 | +0.74(+3.46%) |
Jul 06, 2007 | 20.74 | 21.48 | 20.60 | 21.38 | 1,480,781 | +0.66(+3.20%) |
Jul 05, 2007 | 20.69 | 20.79 | 20.27 | 20.71 | 1,462,806 | +0.40(+1.98%) |
Jul 03, 2007 | 20.65 | 20.66 | 20.24 | 20.31 | 621,927 | -0.32(-1.57%) |
Jul 02, 2007 | 20.67 | 20.83 | 20.48 | 20.64 | 1,005,045 | +0.32(+1.60%) |
Jun 29, 2007 | 20.05 | 20.59 | 20.05 | 20.31 | 887,710 | +0.39(+1.97%) |
Jun 28, 2007 | 19.87 | 20.14 | 19.84 | 19.92 | 972,365 | +0.12(+0.62%) |
Jun 27, 2007 | 19.37 | 20.05 | 19.29 | 19.80 | 1,623,270 | +0.14(+0.71%) |
Jun 26, 2007 | 20.61 | 20.62 | 19.51 | 19.66 | 2,373,333 | -1.05(-5.07%) |
Jun 25, 2007 | 20.84 | 21.44 | 20.67 | 20.71 | 928,952 | -0.50(-2.36%) |
Jun 22, 2007 | 21.22 | 21.35 | 20.88 | 21.21 | 978,551 | +0.02(+0.11%) |
Jun 21, 2007 | 21.08 | 21.44 | 20.74 | 21.18 | 967,803 | -0.03(-0.15%) |
Jun 20, 2007 | 21.76 | 21.82 | 21.16 | 21.22 | 1,020,014 | -0.61(-2.79%) |
Jun 19, 2007 | 21.45 | 21.87 | 21.28 | 21.82 | 1,011,718 | +0.21(+0.96%) |
Jun 18, 2007 | 21.60 | 21.86 | 21.38 | 21.62 | 1,321,390 | +0.33(+1.56%) |
Jun 15, 2007 | 21.01 | 21.38 | 21.01 | 21.28 | 1,227,542 | +0.42(+2.00%) |
Jun 14, 2007 | 20.64 | 21.27 | 20.53 | 20.87 | 1,059,808 | +0.34(+1.65%) |
Jun 13, 2007 | 20.31 | 20.62 | 20.26 | 20.53 | 890,000 | +0.29(+1.41%) |
Jun 12, 2007 | 20.49 | 20.68 | 20.18 | 20.24 | 1,250,486 | -0.49(-2.38%) |
Jun 11, 2007 | 20.73 | 21.01 | 20.47 | 20.74 | 1,253,917 | +0.02(+0.11%) |
Jun 08, 2007 | 20.53 | 20.90 | 20.20 | 20.71 | 1,568,369 | +0.08(+0.37%) |
Jun 07, 2007 | 21.67 | 21.96 | 20.63 | 20.64 | 1,783,940 | -1.27(-5.81%) |
Jun 06, 2007 | 22.14 | 22.19 | 21.42 | 21.91 | 1,776,941 | -0.46(-2.07%) |
Jun 05, 2007 | 22.65 | 22.65 | 22.06 | 22.37 | 1,006,662 | -0.22(-0.96%) |
Jun 04, 2007 | 22.31 | 22.65 | 22.11 | 22.59 | 1,821,254 | +0.33(+1.49%) |