Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.53 | 13.53 | 13.13 | 13.28 | 498,456 | -0.26(-1.92%) |
May 29, 2008 | 13.30 | 13.82 | 13.28 | 13.54 | 367,190 | +0.14(+1.04%) |
May 28, 2008 | 13.73 | 13.80 | 13.25 | 13.40 | 295,994 | -0.25(-1.83%) |
May 27, 2008 | 13.56 | 13.84 | 13.53 | 13.65 | 283,012 | +0.13(+0.96%) |
May 26, 2008 | 13.46 | 13.71 | 13.41 | 13.52 | 254,020 | +0.00(+0.00%) |
May 23, 2008 | 13.46 | 13.71 | 13.41 | 13.52 | 254,020 | +0.03(+0.22%) |
May 22, 2008 | 12.96 | 13.63 | 12.73 | 13.49 | 673,679 | +0.50(+3.85%) |
May 21, 2008 | 13.66 | 13.66 | 12.84 | 12.99 | 1,351,941 | -0.50(-3.71%) |
May 20, 2008 | 13.65 | 13.94 | 13.33 | 13.49 | 381,583 | -0.25(-1.82%) |
May 19, 2008 | 14.04 | 14.15 | 13.72 | 13.74 | 578,972 | -0.24(-1.72%) |
May 16, 2008 | 14.17 | 14.17 | 13.87 | 13.98 | 549,380 | -0.10(-0.71%) |
May 15, 2008 | 13.94 | 14.21 | 13.77 | 14.08 | 466,817 | +0.14(+1.00%) |
May 14, 2008 | 14.00 | 14.31 | 13.91 | 13.94 | 486,310 | -0.03(-0.21%) |
May 13, 2008 | 13.51 | 14.29 | 13.47 | 13.97 | 614,989 | +0.45(+3.33%) |
May 12, 2008 | 13.53 | 13.58 | 13.23 | 13.52 | 459,109 | -0.07(-0.52%) |
May 09, 2008 | 13.24 | 13.66 | 13.24 | 13.59 | 462,759 | +0.22(+1.65%) |
May 08, 2008 | 13.36 | 13.63 | 13.20 | 13.37 | 784,501 | +0.04(+0.30%) |
May 07, 2008 | 13.24 | 13.66 | 13.23 | 13.33 | 586,970 | +0.13(+0.98%) |
May 06, 2008 | 13.07 | 13.36 | 12.85 | 13.20 | 968,689 | +0.14(+1.07%) |
May 05, 2008 | 12.63 | 13.31 | 12.58 | 13.06 | 1,856,859 | +0.56(+4.48%) |
May 02, 2008 | 12.33 | 12.59 | 12.21 | 12.50 | 1,001,984 | +0.29(+2.38%) |
May 01, 2008 | 11.99 | 12.29 | 11.95 | 12.21 | 1,105,474 | +0.19(+1.58%) |
Apr 30, 2008 | 11.75 | 12.42 | 11.75 | 12.02 | 2,090,972 | +0.28(+2.39%) |
Apr 29, 2008 | 11.74 | 11.91 | 11.50 | 11.74 | 1,211,957 | +0.09(+0.77%) |
Apr 28, 2008 | 11.25 | 11.75 | 11.25 | 11.65 | 2,151,995 | +0.62(+5.62%) |
Apr 25, 2008 | 11.06 | 11.19 | 10.83 | 11.03 | 951,132 | +0.02(+0.18%) |
Apr 24, 2008 | 11.31 | 11.35 | 10.98 | 11.01 | 1,487,495 | -0.29(-2.57%) |
Apr 23, 2008 | 11.93 | 12.10 | 11.23 | 11.30 | 2,393,788 | -0.61(-5.12%) |
Apr 22, 2008 | 11.89 | 12.33 | 11.00 | 11.91 | 8,330,708 | -5.06(-29.82%) |
Apr 21, 2008 | 17.45 | 17.45 | 16.53 | 16.97 | 997,000 | -0.52(-2.97%) |
Apr 18, 2008 | 18.70 | 18.89 | 17.20 | 17.49 | 1,144,765 | -0.86(-4.69%) |
Apr 17, 2008 | 18.99 | 19.04 | 18.34 | 18.35 | 600,815 | -0.69(-3.62%) |
Apr 16, 2008 | 18.73 | 19.15 | 18.69 | 19.04 | 357,091 | +0.46(+2.48%) |
Apr 15, 2008 | 18.84 | 18.84 | 18.43 | 18.58 | 328,565 | -0.17(-0.91%) |
Apr 14, 2008 | 18.42 | 19.00 | 18.28 | 18.75 | 486,051 | +0.29(+1.57%) |
Apr 11, 2008 | 19.72 | 19.79 | 18.04 | 18.46 | 643,189 | -1.46(-7.33%) |
Apr 10, 2008 | 19.55 | 20.16 | 19.44 | 19.92 | 438,786 | +0.33(+1.68%) |
Apr 09, 2008 | 20.28 | 20.42 | 19.40 | 19.59 | 297,953 | -0.62(-3.07%) |
Apr 08, 2008 | 19.90 | 20.75 | 19.72 | 20.21 | 345,984 | +0.22(+1.10%) |
Apr 07, 2008 | 20.34 | 20.67 | 19.99 | 19.99 | 243,975 | -0.25(-1.24%) |
Apr 04, 2008 | 20.55 | 20.60 | 20.07 | 20.24 | 479,266 | -0.25(-1.22%) |
Apr 03, 2008 | 20.09 | 21.00 | 19.91 | 20.49 | 392,701 | +0.26(+1.29%) |
Apr 02, 2008 | 20.70 | 21.26 | 19.93 | 20.23 | 410,348 | -0.59(-2.83%) |
Apr 01, 2008 | 20.08 | 20.89 | 19.94 | 20.82 | 367,942 | +0.72(+3.58%) |
Mar 31, 2008 | 20.04 | 20.60 | 19.79 | 20.10 | 276,746 | +0.09(+0.45%) |
Mar 28, 2008 | 20.35 | 20.60 | 19.79 | 20.01 | 303,413 | -0.45(-2.20%) |
Mar 27, 2008 | 19.85 | 20.84 | 19.49 | 20.46 | 746,313 | +0.64(+3.23%) |
Mar 26, 2008 | 19.65 | 19.91 | 19.60 | 19.82 | 262,073 | +0.04(+0.20%) |
Mar 25, 2008 | 19.68 | 20.04 | 19.66 | 19.78 | 346,774 | +0.06(+0.30%) |
Mar 24, 2008 | 18.23 | 19.96 | 18.17 | 19.72 | 426,429 | +1.21(+6.54%) |
Mar 21, 2008 | 18.75 | 18.75 | 17.88 | 18.51 | 733,786 | +0.00(+0.00%) |
Mar 20, 2008 | 18.75 | 18.75 | 17.88 | 18.51 | 733,786 | -0.06(-0.32%) |
Mar 19, 2008 | 19.88 | 20.06 | 18.56 | 18.57 | 299,928 | -1.19(-6.02%) |
Mar 18, 2008 | 18.90 | 19.76 | 18.76 | 19.76 | 470,704 | +1.06(+5.67%) |
Mar 17, 2008 | 19.14 | 19.34 | 18.45 | 18.70 | 389,708 | -0.95(-4.83%) |
Mar 14, 2008 | 20.50 | 21.22 | 19.29 | 19.65 | 587,289 | -0.88(-4.29%) |
Mar 13, 2008 | 18.98 | 20.62 | 18.94 | 20.53 | 1,180,839 | +1.37(+7.15%) |
Mar 12, 2008 | 18.70 | 19.39 | 18.30 | 19.16 | 839,759 | +0.49(+2.62%) |
Mar 11, 2008 | 19.25 | 19.41 | 18.30 | 18.67 | 680,827 | -0.33(-1.74%) |
Mar 10, 2008 | 19.05 | 19.28 | 18.93 | 19.00 | 527,917 | -0.03(-0.16%) |
Mar 07, 2008 | 18.55 | 19.39 | 18.34 | 19.03 | 473,406 | +0.24(+1.28%) |
Mar 06, 2008 | 18.63 | 19.20 | 18.63 | 18.79 | 684,316 | +0.11(+0.59%) |
Mar 05, 2008 | 18.34 | 18.99 | 18.05 | 18.68 | 683,328 | +0.46(+2.52%) |
Mar 04, 2008 | 18.48 | 18.60 | 17.74 | 18.22 | 796,482 | -0.40(-2.15%) |
Mar 03, 2008 | 18.76 | 19.10 | 18.52 | 18.62 | 824,016 | -0.38(-2.00%) |
Feb 29, 2008 | 18.37 | 19.45 | 18.33 | 19.00 | 904,356 | +0.39(+2.10%) |
Feb 28, 2008 | 18.35 | 19.03 | 17.97 | 18.61 | 780,553 | +0.15(+0.81%) |
Feb 27, 2008 | 17.86 | 18.51 | 17.65 | 18.46 | 941,385 | +0.39(+2.16%) |
Feb 26, 2008 | 17.27 | 18.11 | 17.15 | 18.07 | 1,081,959 | +1.11(+6.54%) |
Feb 25, 2008 | 16.21 | 17.16 | 16.10 | 16.96 | 708,051 | +0.75(+4.63%) |
Feb 22, 2008 | 16.19 | 16.33 | 15.87 | 16.21 | 380,862 | +0.09(+0.56%) |
Feb 21, 2008 | 16.70 | 17.18 | 16.09 | 16.12 | 565,189 | -0.60(-3.59%) |
Feb 20, 2008 | 16.57 | 17.01 | 16.31 | 16.72 | 520,390 | +0.02(+0.12%) |
Feb 19, 2008 | 17.17 | 17.31 | 16.56 | 16.70 | 421,399 | -0.28(-1.65%) |
Feb 18, 2008 | 17.13 | 17.27 | 16.94 | 16.98 | 501,527 | +0.00(+0.00%) |
Feb 15, 2008 | 17.13 | 17.27 | 16.94 | 16.98 | 501,527 | -0.22(-1.28%) |
Feb 14, 2008 | 17.85 | 17.92 | 16.92 | 17.20 | 589,919 | -0.72(-4.02%) |
Feb 13, 2008 | 17.54 | 18.10 | 17.51 | 17.92 | 505,571 | +0.62(+3.58%) |
Feb 12, 2008 | 17.41 | 17.60 | 17.04 | 17.30 | 812,064 | -0.06(-0.35%) |
Feb 11, 2008 | 18.24 | 18.36 | 17.20 | 17.36 | 982,961 | -0.93(-5.08%) |
Feb 08, 2008 | 18.28 | 19.27 | 18.03 | 18.29 | 912,900 | +0.79(+4.51%) |
Feb 07, 2008 | 17.93 | 18.07 | 17.37 | 17.50 | 1,024,059 | -0.45(-2.51%) |
Feb 06, 2008 | 18.75 | 18.75 | 17.65 | 17.95 | 1,448,003 | -0.63(-3.39%) |
Feb 05, 2008 | 19.03 | 19.33 | 18.38 | 18.58 | 1,073,199 | -0.72(-3.73%) |
Feb 04, 2008 | 20.25 | 20.38 | 19.16 | 19.30 | 1,537,307 | -0.31(-1.58%) |
Feb 01, 2008 | 22.11 | 22.11 | 17.61 | 19.61 | 7,585,650 | -5.47(-21.81%) |
Jan 31, 2008 | 25.46 | 25.76 | 24.26 | 25.08 | 1,012,109 | -1.25(-4.75%) |
Jan 30, 2008 | 28.00 | 28.00 | 26.06 | 26.33 | 633,886 | -1.57(-5.63%) |
Jan 29, 2008 | 28.25 | 28.45 | 27.65 | 27.90 | 380,977 | -0.32(-1.13%) |
Jan 28, 2008 | 28.50 | 28.86 | 27.95 | 28.22 | 586,670 | -0.31(-1.09%) |
Jan 25, 2008 | 30.13 | 30.30 | 28.53 | 28.53 | 726,010 | -0.76(-2.59%) |
Jan 24, 2008 | 29.15 | 29.79 | 28.52 | 29.29 | 868,339 | +0.24(+0.83%) |
Jan 23, 2008 | 27.91 | 29.10 | 27.54 | 29.05 | 1,063,774 | +0.80(+2.83%) |
Jan 22, 2008 | 27.08 | 29.60 | 26.70 | 28.25 | 578,491 | +0.01(+0.04%) |
Jan 21, 2008 | 28.13 | 28.50 | 27.41 | 28.24 | 943,894 | +0.00(+0.00%) |
Jan 18, 2008 | 28.13 | 28.50 | 27.41 | 28.24 | 943,894 | +0.04(+0.14%) |
Jan 17, 2008 | 27.01 | 28.69 | 27.01 | 28.20 | 877,375 | +1.19(+4.41%) |
Jan 16, 2008 | 25.55 | 27.19 | 25.55 | 27.01 | 552,940 | +1.34(+5.22%) |
Jan 15, 2008 | 25.90 | 26.12 | 25.30 | 25.67 | 415,265 | -0.61(-2.32%) |
Jan 14, 2008 | 26.66 | 27.26 | 25.86 | 26.28 | 512,550 | -0.22(-0.83%) |
Jan 11, 2008 | 26.97 | 27.30 | 26.40 | 26.50 | 288,616 | -0.63(-2.32%) |
Jan 10, 2008 | 26.48 | 27.54 | 26.09 | 27.13 | 297,155 | +0.29(+1.08%) |
Jan 09, 2008 | 25.74 | 26.96 | 25.74 | 26.84 | 445,716 | +1.02(+3.95%) |
Jan 08, 2008 | 26.99 | 27.53 | 25.82 | 25.82 | 427,506 | -1.16(-4.30%) |
Jan 07, 2008 | 26.67 | 27.14 | 26.35 | 26.98 | 447,537 | +0.44(+1.66%) |
Jan 04, 2008 | 27.07 | 27.51 | 26.46 | 26.54 | 524,183 | -0.92(-3.35%) |
Jan 03, 2008 | 26.94 | 27.62 | 26.86 | 27.46 | 632,353 | +0.47(+1.74%) |
Jan 02, 2008 | 26.52 | 27.60 | 26.45 | 26.99 | 484,692 | +0.06(+0.22%) |
Jan 01, 2008 | 26.93 | 27.18 | 26.72 | 26.93 | 504,993 | +0.00(+0.00%) |
Dec 31, 2007 | 26.93 | 27.18 | 26.72 | 26.93 | 504,993 | -0.08(-0.30%) |
Dec 28, 2007 | 26.91 | 27.36 | 26.50 | 27.01 | 232,638 | +0.51(+1.92%) |
Dec 27, 2007 | 27.48 | 27.48 | 26.49 | 26.50 | 293,133 | -0.90(-3.28%) |
Dec 26, 2007 | 25.21 | 27.47 | 25.21 | 27.40 | 326,379 | +2.16(+8.56%) |
Dec 24, 2007 | 26.36 | 26.55 | 25.15 | 25.24 | 281,546 | -1.32(-4.97%) |
Dec 21, 2007 | 26.10 | 26.65 | 25.60 | 26.56 | 600,859 | +0.80(+3.11%) |
Dec 20, 2007 | 26.08 | 26.16 | 25.42 | 25.76 | 384,587 | -0.10(-0.39%) |
Dec 19, 2007 | 25.45 | 26.22 | 25.45 | 25.86 | 416,585 | +0.33(+1.29%) |
Dec 18, 2007 | 24.49 | 25.73 | 24.38 | 25.53 | 426,948 | +1.28(+5.28%) |
Dec 17, 2007 | 25.24 | 25.47 | 24.25 | 24.25 | 531,923 | -1.25(-4.90%) |
Dec 14, 2007 | 26.40 | 26.43 | 24.71 | 25.50 | 994,049 | -1.15(-4.32%) |
Dec 13, 2007 | 27.01 | 27.18 | 26.17 | 26.65 | 430,418 | -0.55(-2.02%) |
Dec 12, 2007 | 28.20 | 28.23 | 26.93 | 27.20 | 590,871 | -0.45(-1.63%) |
Dec 11, 2007 | 28.22 | 28.25 | 27.25 | 27.65 | 646,208 | -0.47(-1.67%) |
Dec 10, 2007 | 28.37 | 28.37 | 27.99 | 28.12 | 376,843 | +0.04(+0.14%) |
Dec 07, 2007 | 27.23 | 28.25 | 27.23 | 28.08 | 394,817 | +0.80(+2.93%) |
Dec 06, 2007 | 26.32 | 27.64 | 26.21 | 27.28 | 683,397 | +1.03(+3.92%) |
Dec 05, 2007 | 26.27 | 26.33 | 25.99 | 26.25 | 608,524 | +0.19(+0.73%) |
Dec 04, 2007 | 25.35 | 26.23 | 25.30 | 26.06 | 1,036,233 | +0.06(+0.23%) |
Dec 03, 2007 | 25.76 | 26.46 | 25.15 | 26.00 | 468,864 | -0.37(-1.40%) |
Nov 30, 2007 | 26.14 | 26.50 | 25.63 | 26.37 | 420,276 | +0.79(+3.09%) |
Nov 29, 2007 | 26.25 | 26.42 | 25.50 | 25.58 | 441,914 | -0.66(-2.52%) |
Nov 28, 2007 | 25.39 | 26.40 | 25.00 | 26.24 | 545,261 | +1.06(+4.21%) |
Nov 27, 2007 | 25.06 | 25.48 | 24.89 | 25.18 | 221,643 | +0.17(+0.68%) |
Nov 26, 2007 | 25.34 | 25.60 | 24.93 | 25.01 | 351,985 | -0.35(-1.38%) |
Nov 23, 2007 | 25.26 | 25.77 | 24.80 | 25.36 | 104,710 | +0.32(+1.28%) |
Nov 21, 2007 | 25.23 | 25.40 | 24.80 | 25.04 | 359,519 | -0.61(-2.38%) |
Nov 20, 2007 | 26.08 | 26.30 | 24.81 | 25.65 | 390,889 | -0.48(-1.84%) |
Nov 19, 2007 | 26.13 | 26.62 | 25.86 | 26.13 | 358,245 | -0.34(-1.28%) |
Nov 16, 2007 | 26.22 | 27.03 | 25.89 | 26.47 | 651,134 | +0.34(+1.30%) |
Nov 15, 2007 | 24.64 | 26.42 | 24.01 | 26.13 | 886,992 | +1.42(+5.75%) |
Nov 14, 2007 | 24.60 | 25.05 | 24.27 | 24.71 | 375,343 | +0.11(+0.45%) |
Nov 13, 2007 | 23.70 | 24.70 | 23.59 | 24.60 | 276,384 | +1.07(+4.55%) |
Nov 12, 2007 | 23.56 | 24.44 | 23.40 | 23.53 | 308,507 | -0.17(-0.72%) |
Nov 09, 2007 | 24.45 | 24.53 | 23.58 | 23.70 | 420,439 | -1.12(-4.51%) |
Nov 08, 2007 | 25.39 | 25.55 | 23.70 | 24.82 | 505,900 | -0.45(-1.78%) |
Nov 07, 2007 | 25.04 | 25.71 | 24.85 | 25.27 | 388,787 | -0.52(-2.02%) |
Nov 06, 2007 | 25.54 | 25.93 | 25.37 | 25.79 | 532,262 | +0.29(+1.14%) |
Nov 05, 2007 | 25.75 | 25.88 | 25.28 | 25.50 | 313,661 | -0.53(-2.04%) |
Nov 02, 2007 | 25.59 | 26.14 | 25.59 | 26.03 | 566,449 | +0.38(+1.48%) |
Nov 01, 2007 | 26.14 | 26.28 | 25.50 | 25.65 | 446,095 | -0.75(-2.84%) |
Oct 31, 2007 | 25.00 | 26.85 | 24.86 | 26.40 | 622,148 | +1.50(+6.02%) |
Oct 30, 2007 | 24.79 | 25.06 | 24.53 | 24.90 | 316,037 | +0.12(+0.48%) |
Oct 29, 2007 | 25.14 | 25.58 | 24.39 | 24.78 | 417,532 | -0.42(-1.67%) |
Oct 26, 2007 | 25.34 | 25.77 | 25.00 | 25.20 | 372,417 | -0.29(-1.14%) |
Oct 25, 2007 | 25.23 | 25.65 | 25.00 | 25.49 | 614,015 | +0.28(+1.11%) |
Oct 24, 2007 | 25.53 | 25.62 | 24.35 | 25.21 | 729,389 | -0.62(-2.40%) |
Oct 23, 2007 | 26.28 | 26.34 | 25.38 | 25.83 | 520,183 | -0.25(-0.96%) |
Oct 22, 2007 | 25.92 | 26.19 | 25.10 | 26.08 | 861,000 | -0.11(-0.42%) |
Oct 19, 2007 | 28.00 | 28.00 | 25.05 | 26.19 | 2,670,041 | -3.39(-11.46%) |
Oct 18, 2007 | 28.63 | 29.58 | 27.92 | 29.58 | 512,305 | +0.94(+3.28%) |
Oct 17, 2007 | 29.17 | 29.17 | 27.91 | 28.64 | 442,980 | -0.04(-0.14%) |
Oct 16, 2007 | 28.75 | 29.22 | 28.64 | 28.68 | 361,850 | -0.32(-1.10%) |
Oct 15, 2007 | 28.52 | 29.35 | 28.50 | 29.00 | 403,528 | +0.48(+1.68%) |
Oct 12, 2007 | 27.62 | 28.66 | 27.60 | 28.52 | 439,129 | +0.82(+2.96%) |
Oct 11, 2007 | 28.58 | 28.83 | 27.59 | 27.70 | 582,824 | -0.90(-3.15%) |
Oct 10, 2007 | 29.05 | 29.13 | 28.00 | 28.60 | 764,873 | -1.07(-3.61%) |
Oct 09, 2007 | 29.30 | 29.84 | 29.04 | 29.67 | 603,996 | +0.82(+2.84%) |
Oct 08, 2007 | 28.77 | 29.09 | 27.61 | 28.85 | 639,699 | -0.10(-0.35%) |
Oct 05, 2007 | 29.30 | 29.40 | 28.69 | 28.95 | 372,455 | -0.05(-0.17%) |
Oct 04, 2007 | 29.21 | 29.41 | 28.78 | 29.00 | 343,762 | -0.16(-0.55%) |
Oct 03, 2007 | 30.22 | 30.30 | 28.96 | 29.16 | 456,385 | -1.24(-4.08%) |
Oct 02, 2007 | 29.10 | 31.12 | 29.05 | 30.40 | 770,307 | +1.60(+5.56%) |
Oct 01, 2007 | 28.41 | 29.12 | 28.28 | 28.80 | 541,113 | +0.26(+0.91%) |
Sep 28, 2007 | 28.14 | 29.13 | 27.88 | 28.54 | 453,995 | +0.37(+1.31%) |
Sep 27, 2007 | 27.62 | 28.25 | 27.62 | 28.17 | 479,414 | +0.53(+1.92%) |
Sep 26, 2007 | 27.53 | 27.80 | 27.07 | 27.64 | 409,141 | +0.35(+1.28%) |
Sep 25, 2007 | 27.08 | 27.59 | 26.75 | 27.29 | 270,292 | +0.15(+0.55%) |
Sep 24, 2007 | 27.46 | 27.66 | 26.75 | 27.14 | 407,910 | -0.22(-0.80%) |
Sep 21, 2007 | 27.16 | 27.54 | 26.75 | 27.36 | 624,834 | +0.27(+1.00%) |
Sep 20, 2007 | 27.87 | 27.87 | 27.07 | 27.09 | 374,207 | -0.30(-1.10%) |
Sep 19, 2007 | 27.81 | 28.35 | 27.25 | 27.39 | 984,575 | +0.26(+0.96%) |
Sep 18, 2007 | 26.15 | 27.15 | 26.06 | 27.13 | 583,220 | +0.46(+1.72%) |
Sep 17, 2007 | 26.44 | 26.95 | 26.26 | 26.67 | 703,982 | +0.25(+0.95%) |
Sep 14, 2007 | 26.42 | 26.67 | 25.97 | 26.42 | 3,005,575 | -0.25(-0.94%) |
Sep 13, 2007 | 26.99 | 27.00 | 26.46 | 26.67 | 455,766 | -0.10(-0.37%) |
Sep 12, 2007 | 26.82 | 27.18 | 26.55 | 26.77 | 746,756 | +0.22(+0.83%) |
Sep 11, 2007 | 26.75 | 26.96 | 26.13 | 26.55 | 1,974,459 | +0.62(+2.39%) |
Sep 10, 2007 | 24.16 | 26.45 | 24.10 | 25.93 | 1,234,155 | +1.87(+7.77%) |
Sep 07, 2007 | 24.10 | 24.22 | 23.48 | 24.06 | 272,858 | -0.30(-1.23%) |
Sep 06, 2007 | 24.36 | 24.88 | 24.24 | 24.36 | 518,809 | +0.13(+0.54%) |
Sep 05, 2007 | 24.68 | 24.98 | 24.22 | 24.23 | 300,274 | -0.58(-2.34%) |
Sep 04, 2007 | 24.10 | 25.35 | 24.09 | 24.81 | 456,409 | +0.67(+2.78%) |
Aug 31, 2007 | 24.51 | 24.67 | 24.09 | 24.14 | 177,717 | +0.05(+0.21%) |
Aug 30, 2007 | 23.96 | 24.76 | 23.96 | 24.09 | 268,886 | -0.16(-0.66%) |
Aug 29, 2007 | 23.92 | 24.37 | 23.78 | 24.25 | 251,588 | +0.51(+2.15%) |
Aug 28, 2007 | 23.77 | 24.08 | 22.78 | 23.74 | 461,119 | -0.27(-1.12%) |
Aug 27, 2007 | 24.40 | 24.40 | 23.66 | 24.01 | 162,762 | -0.45(-1.84%) |
Aug 24, 2007 | 23.80 | 24.50 | 23.50 | 24.46 | 157,237 | +0.63(+2.64%) |
Aug 23, 2007 | 24.47 | 24.57 | 23.52 | 23.83 | 226,261 | -0.59(-2.42%) |
Aug 22, 2007 | 24.47 | 24.70 | 24.31 | 24.42 | 379,785 | +0.07(+0.29%) |
Aug 21, 2007 | 24.19 | 24.65 | 24.19 | 24.35 | 316,637 | -0.14(-0.57%) |
Aug 20, 2007 | 24.32 | 24.57 | 24.04 | 24.49 | 265,159 | +0.29(+1.20%) |
Aug 17, 2007 | 24.75 | 24.80 | 23.83 | 24.20 | 305,770 | +0.30(+1.26%) |
Aug 16, 2007 | 23.39 | 24.04 | 22.05 | 23.90 | 444,425 | +0.22(+0.93%) |
Aug 15, 2007 | 24.16 | 24.65 | 23.53 | 23.68 | 271,686 | -0.56(-2.31%) |
Aug 14, 2007 | 24.48 | 24.97 | 24.17 | 24.24 | 248,094 | -0.19(-0.78%) |
Aug 13, 2007 | 24.79 | 25.50 | 24.30 | 24.43 | 400,954 | -0.17(-0.69%) |
Aug 10, 2007 | 24.32 | 25.13 | 23.66 | 24.60 | 546,109 | +0.04(+0.16%) |
Aug 09, 2007 | 23.67 | 25.00 | 22.37 | 24.56 | 903,923 | +0.46(+1.91%) |
Aug 08, 2007 | 24.51 | 24.53 | 23.75 | 24.10 | 625,210 | -0.01(-0.04%) |
Aug 07, 2007 | 23.87 | 24.42 | 23.63 | 24.11 | 404,259 | +0.13(+0.54%) |
Aug 06, 2007 | 23.28 | 24.13 | 22.88 | 23.98 | 373,774 | +0.77(+3.32%) |
Aug 03, 2007 | 23.10 | 24.30 | 23.05 | 23.21 | 448,770 | -0.95(-3.93%) |
Aug 02, 2007 | 23.97 | 24.37 | 23.80 | 24.16 | 352,976 | +0.23(+0.96%) |
Aug 01, 2007 | 23.94 | 24.02 | 23.20 | 23.93 | 345,826 | +0.05(+0.21%) |
Jul 31, 2007 | 23.95 | 24.65 | 23.83 | 23.88 | 414,706 | +0.23(+0.97%) |
Jul 30, 2007 | 23.33 | 23.77 | 22.98 | 23.65 | 478,127 | +0.42(+1.81%) |
Jul 27, 2007 | 23.50 | 23.82 | 22.95 | 23.23 | 401,494 | -0.28(-1.19%) |
Jul 26, 2007 | 24.09 | 24.44 | 23.06 | 23.51 | 396,314 | -1.02(-4.16%) |
Jul 25, 2007 | 24.53 | 24.67 | 23.74 | 24.53 | 370,691 | +0.18(+0.74%) |
Jul 24, 2007 | 25.15 | 25.29 | 24.08 | 24.35 | 497,586 | -1.15(-4.51%) |
Jul 23, 2007 | 24.49 | 25.85 | 24.41 | 25.50 | 1,087,721 | +1.12(+4.59%) |
Jul 20, 2007 | 23.95 | 24.70 | 23.43 | 24.38 | 2,101,191 | +2.74(+12.66%) |
Jul 19, 2007 | 21.29 | 21.74 | 21.18 | 21.64 | 476,664 | +0.69(+3.29%) |
Jul 18, 2007 | 21.42 | 21.42 | 20.80 | 20.95 | 288,554 | -0.50(-2.33%) |
Jul 17, 2007 | 21.20 | 21.62 | 21.20 | 21.45 | 348,423 | +0.29(+1.37%) |
Jul 16, 2007 | 21.36 | 21.47 | 21.01 | 21.16 | 251,149 | -0.22(-1.03%) |
Jul 13, 2007 | 21.25 | 21.56 | 20.93 | 21.38 | 202,631 | +0.13(+0.61%) |
Jul 12, 2007 | 20.88 | 21.28 | 20.83 | 21.25 | 242,144 | +0.45(+2.16%) |
Jul 11, 2007 | 20.69 | 20.83 | 20.41 | 20.80 | 271,014 | -0.08(-0.38%) |
Jul 10, 2007 | 20.74 | 20.90 | 20.35 | 20.88 | 277,589 | -0.13(-0.62%) |
Jul 09, 2007 | 21.15 | 21.45 | 20.85 | 21.01 | 139,451 | -0.14(-0.66%) |
Jul 06, 2007 | 21.02 | 21.27 | 20.84 | 21.15 | 190,981 | +0.08(+0.38%) |
Jul 05, 2007 | 21.03 | 21.14 | 20.71 | 21.07 | 303,760 | +0.09(+0.43%) |
Jul 03, 2007 | 21.01 | 21.05 | 20.71 | 20.98 | 192,402 | +0.00(+0.00%) |
Jul 02, 2007 | 20.96 | 21.06 | 20.68 | 20.98 | 303,072 | +0.20(+0.96%) |
Jun 29, 2007 | 20.97 | 21.00 | 20.77 | 20.78 | 350,434 | -0.13(-0.62%) |
Jun 28, 2007 | 20.54 | 20.99 | 20.39 | 20.91 | 303,917 | +0.41(+2.00%) |
Jun 27, 2007 | 20.36 | 20.59 | 20.12 | 20.50 | 306,469 | +0.10(+0.49%) |
Jun 26, 2007 | 20.89 | 21.16 | 20.27 | 20.40 | 411,779 | -0.38(-1.83%) |
Jun 25, 2007 | 20.84 | 21.21 | 20.72 | 20.78 | 483,895 | -0.10(-0.48%) |
Jun 22, 2007 | 21.08 | 21.08 | 20.65 | 20.88 | 645,859 | -0.16(-0.76%) |
Jun 21, 2007 | 20.66 | 21.16 | 20.55 | 21.04 | 614,394 | +0.39(+1.89%) |
Jun 20, 2007 | 20.68 | 20.77 | 20.60 | 20.65 | 403,200 | -0.06(-0.29%) |
Jun 19, 2007 | 20.59 | 20.73 | 20.28 | 20.71 | 410,900 | -0.01(-0.05%) |
Jun 18, 2007 | 20.32 | 20.76 | 20.07 | 20.72 | 256,200 | +0.41(+2.02%) |
Jun 15, 2007 | 20.44 | 20.71 | 20.23 | 20.31 | 573,900 | +0.16(+0.79%) |
Jun 14, 2007 | 20.48 | 20.78 | 20.05 | 20.15 | 422,200 | -0.38(-1.85%) |
Jun 13, 2007 | 20.35 | 21.14 | 20.23 | 20.53 | 790,800 | +1.32(+6.87%) |
Jun 12, 2007 | 19.71 | 19.78 | 18.97 | 19.21 | 573,100 | -0.65(-3.27%) |
Jun 11, 2007 | 20.27 | 20.27 | 19.72 | 19.86 | 328,148 | -0.43(-2.12%) |
Jun 08, 2007 | 20.08 | 20.32 | 19.78 | 20.29 | 304,449 | +0.08(+0.40%) |
Jun 07, 2007 | 20.37 | 20.61 | 19.89 | 20.21 | 502,417 | -0.30(-1.46%) |
Jun 06, 2007 | 20.50 | 20.91 | 20.21 | 20.51 | 556,264 | -0.20(-0.97%) |
Jun 05, 2007 | 21.92 | 22.17 | 20.33 | 20.71 | 1,319,666 | -1.36(-6.16%) |
Jun 04, 2007 | 22.23 | 22.44 | 21.96 | 22.07 | 422,592 | -0.20(-0.90%) |