Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.94 | 17.13 | 16.90 | 17.08 | 1,384,538 | +0.14(+0.83%) |
May 29, 2008 | 16.85 | 17.09 | 16.80 | 16.94 | 1,141,092 | +0.00(+0.00%) |
May 28, 2008 | 16.88 | 17.01 | 16.77 | 16.94 | 1,145,829 | +0.14(+0.83%) |
May 27, 2008 | 16.70 | 16.82 | 16.53 | 16.80 | 1,191,794 | +0.13(+0.78%) |
May 26, 2008 | 17.06 | 17.19 | 16.65 | 16.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.06 | 17.19 | 16.65 | 16.67 | 917,627 | -0.47(-2.74%) |
May 22, 2008 | 17.03 | 17.19 | 16.86 | 17.14 | 852,086 | +0.17(+1.00%) |
May 21, 2008 | 17.26 | 17.42 | 16.96 | 16.97 | 571,215 | -0.27(-1.57%) |
May 20, 2008 | 17.07 | 17.28 | 17.00 | 17.24 | 938,580 | +0.10(+0.58%) |
May 19, 2008 | 16.91 | 17.21 | 16.89 | 17.14 | 846,315 | +0.21(+1.24%) |
May 16, 2008 | 16.97 | 17.19 | 16.82 | 16.93 | 1,112,210 | -0.04(-0.24%) |
May 15, 2008 | 17.10 | 17.14 | 16.90 | 16.97 | 1,117,045 | -0.13(-0.76%) |
May 14, 2008 | 17.19 | 17.21 | 17.04 | 17.10 | 1,748,404 | -0.09(-0.52%) |
May 13, 2008 | 17.04 | 17.27 | 16.98 | 17.19 | 1,788,335 | +0.12(+0.70%) |
May 12, 2008 | 17.10 | 17.10 | 16.83 | 17.07 | 1,412,333 | +0.01(+0.06%) |
May 09, 2008 | 17.15 | 17.20 | 16.95 | 17.06 | 1,372,505 | -0.14(-0.81%) |
May 08, 2008 | 17.50 | 17.57 | 16.95 | 17.20 | 1,898,306 | -0.22(-1.26%) |
May 07, 2008 | 17.76 | 17.76 | 17.25 | 17.42 | 2,629,459 | -0.57(-3.17%) |
May 06, 2008 | 19.08 | 19.08 | 17.77 | 17.99 | 3,067,099 | -1.20(-6.25%) |
May 05, 2008 | 19.48 | 19.48 | 19.01 | 19.19 | 1,017,623 | +0.10(+0.52%) |
May 02, 2008 | 18.72 | 19.45 | 18.72 | 19.09 | 2,147,783 | +0.49(+2.63%) |
May 01, 2008 | 18.44 | 18.90 | 18.44 | 18.60 | 1,358,665 | +0.17(+0.92%) |
Apr 30, 2008 | 18.28 | 18.58 | 18.14 | 18.43 | 1,817,505 | +0.23(+1.26%) |
Apr 29, 2008 | 18.29 | 18.36 | 18.14 | 18.20 | 943,725 | -0.15(-0.82%) |
Apr 28, 2008 | 18.00 | 18.35 | 18.00 | 18.35 | 923,642 | +0.31(+1.72%) |
Apr 25, 2008 | 18.07 | 18.13 | 17.89 | 18.04 | 1,490,772 | +0.05(+0.28%) |
Apr 24, 2008 | 18.07 | 18.10 | 17.75 | 17.99 | 1,799,639 | +0.00(+0.00%) |
Apr 23, 2008 | 18.46 | 18.50 | 17.90 | 17.99 | 1,289,142 | -0.39(-2.12%) |
Apr 22, 2008 | 18.67 | 18.73 | 18.15 | 18.38 | 2,100,388 | -0.39(-2.08%) |
Apr 21, 2008 | 18.84 | 18.84 | 18.60 | 18.77 | 733,706 | -0.17(-0.90%) |
Apr 18, 2008 | 19.04 | 19.13 | 18.80 | 18.94 | 947,071 | +0.10(+0.53%) |
Apr 17, 2008 | 18.91 | 19.08 | 18.84 | 18.84 | 1,216,540 | -0.11(-0.58%) |
Apr 16, 2008 | 18.61 | 18.95 | 18.59 | 18.95 | 892,744 | +0.44(+2.38%) |
Apr 15, 2008 | 18.76 | 18.85 | 18.41 | 18.51 | 1,524,751 | -0.16(-0.86%) |
Apr 14, 2008 | 19.02 | 19.08 | 18.67 | 18.67 | 731,617 | -0.31(-1.63%) |
Apr 11, 2008 | 18.84 | 19.12 | 18.79 | 18.98 | 639,652 | -0.02(-0.11%) |
Apr 10, 2008 | 19.22 | 19.26 | 18.89 | 19.00 | 831,500 | -0.19(-0.99%) |
Apr 09, 2008 | 19.33 | 19.50 | 19.12 | 19.19 | 769,000 | -0.05(-0.26%) |
Apr 08, 2008 | 19.24 | 19.37 | 19.17 | 19.24 | 949,400 | -0.17(-0.88%) |
Apr 07, 2008 | 19.49 | 19.61 | 19.30 | 19.41 | 408,551 | +0.07(+0.36%) |
Apr 04, 2008 | 19.50 | 19.71 | 19.25 | 19.34 | 815,514 | -0.18(-0.92%) |
Apr 03, 2008 | 19.36 | 19.55 | 19.33 | 19.52 | 841,630 | +0.11(+0.57%) |
Apr 02, 2008 | 19.29 | 19.78 | 19.29 | 19.41 | 1,079,189 | +0.09(+0.47%) |
Apr 01, 2008 | 18.99 | 19.33 | 18.95 | 19.32 | 1,032,450 | +0.54(+2.88%) |
Mar 31, 2008 | 18.39 | 18.84 | 18.34 | 18.78 | 938,900 | +0.45(+2.45%) |
Mar 28, 2008 | 18.76 | 18.89 | 18.28 | 18.33 | 1,049,473 | -0.47(-2.50%) |
Mar 27, 2008 | 18.72 | 18.95 | 18.55 | 18.80 | 1,074,000 | +0.05(+0.27%) |
Mar 26, 2008 | 18.70 | 19.20 | 18.61 | 18.75 | 796,250 | -0.03(-0.16%) |
Mar 25, 2008 | 18.55 | 18.84 | 18.51 | 18.78 | 812,132 | +0.32(+1.73%) |
Mar 24, 2008 | 18.75 | 18.91 | 18.45 | 18.46 | 766,927 | -0.22(-1.18%) |
Mar 21, 2008 | 18.60 | 18.81 | 18.39 | 18.68 | 1,037,722 | +0.00(+0.00%) |
Mar 20, 2008 | 18.60 | 18.81 | 18.39 | 18.68 | 1,037,722 | +0.11(+0.59%) |
Mar 19, 2008 | 19.06 | 19.36 | 18.57 | 18.57 | 798,100 | -0.43(-2.26%) |
Mar 18, 2008 | 18.65 | 19.10 | 18.34 | 19.00 | 1,018,605 | +0.61(+3.32%) |
Mar 17, 2008 | 18.27 | 18.77 | 18.16 | 18.39 | 1,259,039 | -0.22(-1.18%) |
Mar 14, 2008 | 18.95 | 18.95 | 18.27 | 18.61 | 1,251,940 | -0.15(-0.80%) |
Mar 13, 2008 | 18.59 | 19.06 | 18.50 | 18.76 | 907,926 | -0.02(-0.11%) |
Mar 12, 2008 | 18.67 | 19.20 | 18.56 | 18.78 | 1,216,800 | +0.11(+0.59%) |
Mar 11, 2008 | 18.48 | 18.68 | 18.11 | 18.67 | 984,567 | +0.49(+2.70%) |
Mar 10, 2008 | 18.33 | 18.39 | 18.16 | 18.18 | 691,900 | -0.16(-0.87%) |
Mar 07, 2008 | 18.31 | 18.67 | 18.19 | 18.34 | 979,200 | -0.08(-0.43%) |
Mar 06, 2008 | 18.86 | 18.97 | 18.41 | 18.42 | 889,167 | -0.54(-2.85%) |
Mar 05, 2008 | 19.04 | 19.30 | 18.69 | 18.96 | 1,254,200 | -0.02(-0.11%) |
Mar 04, 2008 | 18.65 | 19.21 | 18.65 | 18.98 | 1,299,900 | +0.17(+0.90%) |
Mar 03, 2008 | 19.00 | 19.29 | 18.71 | 18.81 | 1,120,700 | -0.23(-1.21%) |
Feb 29, 2008 | 19.19 | 19.26 | 18.84 | 19.04 | 1,276,637 | -0.31(-1.60%) |
Feb 28, 2008 | 19.85 | 19.85 | 19.28 | 19.35 | 951,200 | -0.60(-3.01%) |
Feb 27, 2008 | 20.30 | 20.37 | 19.21 | 19.95 | 1,745,128 | -0.23(-1.14%) |
Feb 26, 2008 | 19.65 | 20.24 | 19.60 | 20.18 | 681,810 | +0.37(+1.87%) |
Feb 25, 2008 | 19.60 | 19.92 | 19.60 | 19.81 | 995,200 | +0.17(+0.87%) |
Feb 22, 2008 | 19.46 | 19.68 | 19.20 | 19.64 | 913,700 | +0.27(+1.39%) |
Feb 21, 2008 | 19.98 | 20.12 | 19.37 | 19.37 | 707,100 | -0.49(-2.47%) |
Feb 20, 2008 | 20.05 | 20.05 | 19.60 | 19.86 | 806,507 | -0.22(-1.10%) |
Feb 19, 2008 | 20.14 | 20.14 | 19.81 | 20.08 | 691,242 | +0.11(+0.55%) |
Feb 18, 2008 | 20.24 | 20.24 | 19.81 | 19.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.24 | 20.24 | 19.81 | 19.97 | 633,625 | -0.35(-1.72%) |
Feb 14, 2008 | 20.36 | 20.56 | 20.05 | 20.32 | 855,800 | +0.05(+0.25%) |
Feb 13, 2008 | 20.30 | 20.54 | 20.12 | 20.27 | 852,990 | -0.02(-0.10%) |
Feb 12, 2008 | 20.14 | 20.35 | 20.03 | 20.29 | 723,500 | +0.32(+1.60%) |
Feb 11, 2008 | 19.86 | 20.03 | 19.63 | 19.97 | 513,035 | +0.09(+0.45%) |
Feb 08, 2008 | 19.91 | 20.13 | 19.76 | 19.88 | 653,335 | -0.15(-0.75%) |
Feb 07, 2008 | 19.84 | 20.30 | 19.72 | 20.03 | 1,296,100 | +0.11(+0.55%) |
Feb 06, 2008 | 19.95 | 20.10 | 19.66 | 19.92 | 967,791 | +0.07(+0.35%) |
Feb 05, 2008 | 20.26 | 20.43 | 19.83 | 19.85 | 1,030,758 | -0.70(-3.41%) |
Feb 04, 2008 | 20.20 | 20.68 | 20.00 | 20.55 | 1,070,391 | +0.31(+1.53%) |
Feb 01, 2008 | 19.92 | 20.32 | 19.71 | 20.24 | 1,507,268 | +0.32(+1.61%) |
Jan 31, 2008 | 19.36 | 20.02 | 19.20 | 19.92 | 1,137,550 | +0.40(+2.05%) |
Jan 30, 2008 | 19.67 | 20.14 | 19.49 | 19.52 | 1,460,820 | -0.23(-1.16%) |
Jan 29, 2008 | 19.33 | 19.81 | 19.09 | 19.75 | 1,309,576 | +0.56(+2.92%) |
Jan 28, 2008 | 18.88 | 19.29 | 18.88 | 19.19 | 984,387 | +0.28(+1.48%) |
Jan 25, 2008 | 19.27 | 19.35 | 18.78 | 18.91 | 1,138,905 | -0.26(-1.36%) |
Jan 24, 2008 | 19.20 | 19.35 | 18.78 | 19.17 | 1,377,553 | -0.06(-0.31%) |
Jan 23, 2008 | 18.80 | 19.26 | 17.96 | 19.23 | 2,613,849 | +0.21(+1.10%) |
Jan 22, 2008 | 19.50 | 19.55 | 18.00 | 19.02 | 3,204,786 | -0.98(-4.90%) |
Jan 21, 2008 | 20.21 | 20.60 | 19.84 | 20.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.21 | 20.60 | 19.84 | 20.00 | 1,406,920 | -0.17(-0.84%) |
Jan 17, 2008 | 19.85 | 20.65 | 19.75 | 20.17 | 2,054,107 | +0.36(+1.82%) |
Jan 16, 2008 | 20.34 | 20.53 | 19.68 | 19.81 | 1,311,100 | -0.61(-2.99%) |
Jan 15, 2008 | 20.80 | 20.88 | 20.27 | 20.42 | 967,250 | -0.61(-2.90%) |
Jan 14, 2008 | 20.72 | 21.16 | 20.62 | 21.03 | 763,500 | +0.48(+2.34%) |
Jan 11, 2008 | 21.08 | 21.08 | 20.45 | 20.55 | 796,700 | -0.48(-2.28%) |
Jan 10, 2008 | 21.00 | 21.15 | 20.69 | 21.03 | 1,017,700 | -0.13(-0.61%) |
Jan 09, 2008 | 21.17 | 21.25 | 20.82 | 21.16 | 977,815 | +0.01(+0.05%) |
Jan 08, 2008 | 21.52 | 21.72 | 21.14 | 21.15 | 1,174,321 | -0.34(-1.58%) |
Jan 07, 2008 | 21.52 | 21.87 | 21.36 | 21.49 | 960,136 | +0.07(+0.33%) |
Jan 04, 2008 | 21.43 | 21.72 | 21.35 | 21.42 | 854,100 | -0.19(-0.88%) |
Jan 03, 2008 | 21.52 | 22.00 | 21.39 | 21.61 | 965,533 | +0.36(+1.69%) |
Jan 02, 2008 | 21.12 | 21.38 | 21.04 | 21.25 | 823,004 | +0.05(+0.24%) |
Jan 01, 2008 | 21.40 | 21.47 | 21.15 | 21.20 | 545,698 | +0.00(+0.00%) |
Dec 31, 2007 | 21.40 | 21.47 | 21.15 | 21.20 | 545,698 | -0.27(-1.26%) |
Dec 28, 2007 | 21.65 | 21.67 | 21.38 | 21.47 | 869,000 | -0.06(-0.28%) |
Dec 27, 2007 | 21.60 | 21.67 | 21.29 | 21.53 | 770,202 | -0.20(-0.92%) |
Dec 26, 2007 | 21.63 | 21.87 | 21.63 | 21.73 | 482,361 | -0.15(-0.69%) |
Dec 24, 2007 | 21.68 | 21.92 | 21.68 | 21.88 | 323,180 | +0.09(+0.41%) |
Dec 21, 2007 | 21.77 | 21.96 | 21.62 | 21.79 | 1,304,080 | +0.29(+1.35%) |
Dec 20, 2007 | 21.41 | 21.59 | 21.13 | 21.50 | 584,776 | +0.02(+0.09%) |
Dec 19, 2007 | 21.50 | 21.62 | 21.33 | 21.48 | 560,074 | -0.06(-0.28%) |
Dec 18, 2007 | 21.41 | 21.74 | 21.17 | 21.54 | 1,045,180 | +0.21(+0.98%) |
Dec 17, 2007 | 21.45 | 21.46 | 20.92 | 21.33 | 1,507,222 | -0.18(-0.84%) |
Dec 14, 2007 | 22.00 | 22.12 | 21.50 | 21.51 | 788,650 | -0.59(-2.67%) |
Dec 13, 2007 | 22.25 | 22.31 | 21.97 | 22.10 | 877,634 | -0.25(-1.12%) |
Dec 12, 2007 | 22.76 | 22.76 | 22.08 | 22.35 | 820,534 | +0.06(+0.27%) |
Dec 11, 2007 | 22.68 | 23.10 | 22.22 | 22.29 | 1,002,361 | -0.38(-1.68%) |
Dec 10, 2007 | 22.66 | 22.67 | 22.27 | 22.67 | 658,430 | +0.12(+0.53%) |
Dec 07, 2007 | 22.84 | 22.84 | 22.43 | 22.55 | 717,895 | -0.19(-0.84%) |
Dec 06, 2007 | 22.52 | 22.74 | 22.32 | 22.74 | 676,440 | +0.23(+1.02%) |
Dec 05, 2007 | 22.50 | 22.55 | 22.14 | 22.51 | 681,779 | +0.25(+1.12%) |
Dec 04, 2007 | 22.13 | 22.39 | 22.12 | 22.26 | 633,121 | -0.06(-0.27%) |
Dec 03, 2007 | 22.34 | 22.64 | 22.07 | 22.32 | 1,011,945 | +0.18(+0.81%) |
Nov 30, 2007 | 22.40 | 22.43 | 22.05 | 22.14 | 975,036 | -0.06(-0.27%) |
Nov 29, 2007 | 21.91 | 22.23 | 21.77 | 22.20 | 709,322 | +0.15(+0.68%) |
Nov 28, 2007 | 21.90 | 22.13 | 18.86 | 22.05 | 819,521 | +0.36(+1.66%) |
Nov 27, 2007 | 21.49 | 21.75 | 21.33 | 21.69 | 961,321 | +0.34(+1.59%) |
Nov 26, 2007 | 21.79 | 22.06 | 21.32 | 21.35 | 1,020,400 | -0.49(-2.24%) |
Nov 23, 2007 | 21.76 | 22.10 | 21.65 | 21.84 | 759,701 | +0.17(+0.78%) |
Nov 21, 2007 | 22.02 | 22.19 | 21.67 | 21.67 | 1,281,301 | -0.49(-2.21%) |
Nov 20, 2007 | 21.86 | 22.19 | 21.70 | 22.16 | 822,355 | +0.25(+1.14%) |
Nov 19, 2007 | 21.97 | 22.12 | 21.80 | 21.91 | 1,214,257 | -0.18(-0.81%) |
Nov 16, 2007 | 22.09 | 22.19 | 21.92 | 22.09 | 1,345,285 | +0.03(+0.14%) |
Nov 15, 2007 | 22.24 | 22.55 | 21.94 | 22.06 | 1,351,392 | -0.24(-1.08%) |
Nov 14, 2007 | 22.50 | 22.82 | 22.20 | 22.30 | 892,660 | -0.13(-0.58%) |
Nov 13, 2007 | 21.86 | 22.82 | 21.86 | 22.43 | 1,219,739 | +0.45(+2.05%) |
Nov 12, 2007 | 22.19 | 22.54 | 21.89 | 21.98 | 1,305,755 | -0.21(-0.95%) |
Nov 09, 2007 | 22.42 | 22.63 | 22.18 | 22.19 | 1,527,500 | -0.26(-1.16%) |
Nov 08, 2007 | 22.83 | 22.90 | 22.23 | 22.45 | 1,561,720 | -0.19(-0.84%) |
Nov 07, 2007 | 22.60 | 22.80 | 22.14 | 22.64 | 1,634,300 | -0.34(-1.48%) |
Nov 06, 2007 | 22.77 | 23.26 | 22.70 | 22.98 | 1,139,401 | +0.19(+0.83%) |
Nov 05, 2007 | 22.56 | 23.04 | 22.56 | 22.79 | 840,552 | +0.01(+0.04%) |
Nov 02, 2007 | 22.92 | 23.15 | 22.64 | 22.78 | 977,800 | -0.13(-0.57%) |
Nov 01, 2007 | 23.20 | 23.25 | 22.56 | 22.91 | 934,700 | -0.35(-1.50%) |
Oct 31, 2007 | 23.16 | 23.40 | 22.83 | 23.26 | 803,667 | +0.18(+0.78%) |
Oct 30, 2007 | 22.80 | 23.37 | 22.75 | 23.08 | 725,600 | +0.16(+0.70%) |
Oct 29, 2007 | 23.10 | 23.20 | 22.77 | 22.92 | 649,600 | -0.06(-0.26%) |
Oct 26, 2007 | 22.82 | 23.04 | 22.67 | 22.98 | 1,162,500 | +0.27(+1.19%) |
Oct 25, 2007 | 22.92 | 23.00 | 22.51 | 22.71 | 969,300 | -0.13(-0.57%) |
Oct 24, 2007 | 22.80 | 23.00 | 22.42 | 22.84 | 857,500 | -0.09(-0.39%) |
Oct 23, 2007 | 22.91 | 23.09 | 22.68 | 22.93 | 694,600 | +0.15(+0.66%) |
Oct 22, 2007 | 22.40 | 23.05 | 22.28 | 22.78 | 1,140,000 | +0.10(+0.44%) |
Oct 19, 2007 | 22.85 | 22.89 | 22.20 | 22.68 | 1,287,600 | -0.17(-0.74%) |
Oct 18, 2007 | 22.99 | 23.10 | 22.72 | 22.85 | 709,100 | -0.25(-1.08%) |
Oct 17, 2007 | 22.96 | 23.37 | 22.88 | 23.10 | 1,140,900 | +0.24(+1.05%) |
Oct 16, 2007 | 22.84 | 23.28 | 22.64 | 22.86 | 1,043,500 | +0.02(+0.09%) |
Oct 15, 2007 | 23.08 | 23.21 | 22.78 | 22.84 | 990,700 | -0.32(-1.38%) |
Oct 12, 2007 | 23.10 | 23.30 | 23.00 | 23.16 | 663,000 | +0.06(+0.26%) |
Oct 11, 2007 | 23.36 | 23.47 | 22.83 | 23.10 | 1,104,400 | -0.25(-1.07%) |
Oct 10, 2007 | 23.48 | 23.63 | 23.26 | 23.35 | 1,037,300 | -0.28(-1.18%) |
Oct 09, 2007 | 23.49 | 23.69 | 22.94 | 23.63 | 2,126,100 | +0.12(+0.51%) |
Oct 08, 2007 | 23.88 | 23.94 | 23.32 | 23.51 | 676,000 | -0.37(-1.55%) |
Oct 05, 2007 | 23.49 | 23.91 | 23.30 | 23.88 | 1,100,600 | +0.64(+2.75%) |
Oct 04, 2007 | 23.73 | 23.82 | 23.20 | 23.24 | 884,800 | -0.39(-1.65%) |
Oct 03, 2007 | 23.34 | 23.70 | 23.16 | 23.63 | 1,110,600 | +0.08(+0.34%) |
Oct 02, 2007 | 23.35 | 23.65 | 22.09 | 23.55 | 2,064,900 | +0.23(+0.99%) |
Oct 01, 2007 | 22.70 | 24.39 | 22.70 | 23.32 | 1,951,300 | +0.64(+2.82%) |
Sep 28, 2007 | 23.38 | 23.70 | 22.24 | 22.68 | 2,753,700 | -0.70(-2.99%) |
Sep 27, 2007 | 24.24 | 24.25 | 23.27 | 23.38 | 1,385,800 | -0.86(-3.55%) |
Sep 26, 2007 | 23.84 | 24.31 | 23.59 | 24.24 | 824,400 | +0.56(+2.36%) |
Sep 25, 2007 | 23.68 | 23.95 | 23.50 | 23.68 | 770,400 | -0.15(-0.63%) |
Sep 24, 2007 | 23.97 | 24.04 | 23.65 | 23.83 | 673,100 | -0.04(-0.17%) |
Sep 21, 2007 | 24.14 | 24.20 | 23.73 | 23.87 | 863,100 | -0.27(-1.12%) |
Sep 20, 2007 | 24.44 | 24.53 | 23.81 | 24.14 | 1,120,200 | -0.36(-1.47%) |
Sep 19, 2007 | 24.83 | 25.10 | 24.35 | 24.50 | 1,016,900 | -0.14(-0.57%) |
Sep 18, 2007 | 24.34 | 24.90 | 24.09 | 24.64 | 1,088,900 | +0.22(+0.90%) |
Sep 17, 2007 | 24.69 | 24.79 | 24.33 | 24.42 | 528,700 | -0.42(-1.69%) |
Sep 14, 2007 | 24.42 | 24.95 | 24.42 | 24.84 | 880,100 | +0.16(+0.65%) |
Sep 13, 2007 | 24.79 | 25.02 | 24.56 | 24.68 | 755,900 | -0.11(-0.44%) |
Sep 12, 2007 | 24.27 | 24.82 | 24.27 | 24.79 | 1,049,200 | +0.50(+2.06%) |
Sep 11, 2007 | 24.06 | 24.39 | 23.77 | 24.29 | 687,800 | +0.24(+1.00%) |
Sep 10, 2007 | 23.86 | 24.41 | 23.71 | 24.05 | 777,900 | +0.25(+1.05%) |
Sep 07, 2007 | 23.90 | 24.58 | 23.70 | 23.80 | 1,160,400 | -0.66(-2.70%) |
Sep 06, 2007 | 24.33 | 24.56 | 23.81 | 24.46 | 985,400 | +0.19(+0.78%) |
Sep 05, 2007 | 24.15 | 24.48 | 23.83 | 24.27 | 1,558,700 | -0.09(-0.37%) |
Sep 04, 2007 | 23.85 | 24.49 | 23.65 | 24.36 | 1,212,800 | +0.40(+1.67%) |
Aug 31, 2007 | 23.98 | 24.11 | 23.36 | 23.96 | 1,255,900 | +0.26(+1.10%) |
Aug 30, 2007 | 23.24 | 23.75 | 23.15 | 23.70 | 1,583,200 | +0.31(+1.33%) |
Aug 29, 2007 | 23.20 | 23.65 | 23.07 | 23.39 | 1,217,300 | +0.38(+1.65%) |
Aug 28, 2007 | 23.24 | 23.54 | 22.90 | 23.01 | 850,100 | -0.07(-0.30%) |
Aug 27, 2007 | 23.43 | 23.74 | 23.06 | 23.08 | 561,300 | -0.47(-2.00%) |
Aug 24, 2007 | 23.01 | 23.75 | 23.01 | 23.55 | 709,200 | -0.06(-0.25%) |
Aug 23, 2007 | 23.66 | 23.77 | 23.07 | 23.61 | 1,122,200 | +0.01(+0.04%) |
Aug 22, 2007 | 24.03 | 24.12 | 23.44 | 23.60 | 649,200 | -0.20(-0.84%) |
Aug 21, 2007 | 23.53 | 23.89 | 23.20 | 23.80 | 938,200 | +0.27(+1.15%) |
Aug 20, 2007 | 23.85 | 24.25 | 23.38 | 23.53 | 970,200 | -0.25(-1.05%) |
Aug 17, 2007 | 24.45 | 24.47 | 22.50 | 23.78 | 1,985,800 | -0.16(-0.67%) |
Aug 16, 2007 | 23.01 | 23.99 | 22.42 | 23.94 | 1,872,700 | +0.77(+3.32%) |
Aug 15, 2007 | 23.29 | 24.27 | 23.05 | 23.17 | 1,307,300 | -0.33(-1.40%) |
Aug 14, 2007 | 23.95 | 24.26 | 23.34 | 23.50 | 1,257,600 | -0.36(-1.51%) |
Aug 13, 2007 | 24.00 | 24.71 | 23.12 | 23.86 | 2,536,700 | -0.05(-0.21%) |
Aug 10, 2007 | 25.99 | 25.99 | 23.72 | 23.91 | 3,011,100 | -2.53(-9.57%) |
Aug 09, 2007 | 24.66 | 26.62 | 24.66 | 26.44 | 5,578,000 | +1.03(+4.05%) |
Aug 08, 2007 | 24.20 | 25.64 | 24.18 | 25.41 | 4,004,225 | +1.53(+6.41%) |
Aug 07, 2007 | 23.30 | 24.48 | 23.13 | 23.88 | 3,298,908 | +0.46(+1.96%) |
Aug 06, 2007 | 22.95 | 23.50 | 22.43 | 23.42 | 1,865,268 | +0.91(+4.04%) |
Aug 03, 2007 | 22.48 | 22.85 | 22.35 | 22.51 | 1,989,800 | -0.34(-1.49%) |
Aug 02, 2007 | 22.10 | 22.89 | 22.10 | 22.85 | 1,430,428 | +0.81(+3.68%) |
Aug 01, 2007 | 21.84 | 22.44 | 21.56 | 22.04 | 2,041,400 | +0.16(+0.73%) |
Jul 31, 2007 | 21.88 | 22.56 | 21.81 | 21.88 | 1,622,400 | +0.24(+1.11%) |
Jul 30, 2007 | 21.84 | 22.07 | 21.58 | 21.64 | 1,403,500 | -0.01(-0.05%) |
Jul 27, 2007 | 21.80 | 22.19 | 21.40 | 21.65 | 1,590,966 | -0.15(-0.69%) |
Jul 26, 2007 | 22.39 | 22.58 | 21.50 | 21.80 | 1,536,900 | -0.77(-3.41%) |
Jul 25, 2007 | 22.60 | 22.65 | 22.25 | 22.57 | 950,200 | +0.21(+0.94%) |
Jul 24, 2007 | 22.70 | 22.82 | 22.34 | 22.36 | 943,087 | -0.40(-1.76%) |
Jul 23, 2007 | 22.60 | 22.94 | 22.53 | 22.76 | 1,826,400 | +0.29(+1.29%) |
Jul 20, 2007 | 22.82 | 22.90 | 22.29 | 22.47 | 1,192,200 | -0.35(-1.53%) |
Jul 19, 2007 | 22.80 | 22.84 | 22.56 | 22.82 | 749,100 | +0.14(+0.62%) |
Jul 18, 2007 | 22.15 | 22.68 | 22.15 | 22.68 | 886,700 | +0.41(+1.84%) |
Jul 17, 2007 | 22.18 | 22.74 | 22.18 | 22.27 | 917,200 | +0.17(+0.77%) |
Jul 16, 2007 | 22.63 | 22.78 | 22.06 | 22.10 | 978,000 | -0.73(-3.20%) |
Jul 13, 2007 | 22.76 | 22.87 | 22.45 | 22.83 | 680,900 | +0.07(+0.31%) |
Jul 12, 2007 | 22.35 | 22.76 | 22.28 | 22.76 | 1,023,400 | +0.64(+2.89%) |
Jul 11, 2007 | 22.25 | 22.49 | 22.08 | 22.12 | 717,700 | -0.16(-0.72%) |
Jul 10, 2007 | 22.53 | 22.70 | 22.24 | 22.28 | 992,144 | -0.30(-1.33%) |
Jul 09, 2007 | 22.59 | 22.70 | 22.37 | 22.58 | 927,324 | +0.06(+0.27%) |
Jul 06, 2007 | 22.44 | 22.70 | 22.32 | 22.52 | 708,400 | +0.14(+0.63%) |
Jul 05, 2007 | 22.65 | 22.83 | 22.32 | 22.38 | 802,900 | -0.20(-0.89%) |
Jul 03, 2007 | 22.50 | 22.70 | 22.43 | 22.58 | 530,700 | +0.00(+0.00%) |
Jul 02, 2007 | 22.50 | 22.58 | 22.14 | 22.58 | 838,300 | +0.09(+0.40%) |
Jun 29, 2007 | 22.21 | 22.50 | 22.02 | 22.49 | 1,423,100 | +0.40(+1.81%) |
Jun 28, 2007 | 22.29 | 22.50 | 22.08 | 22.09 | 1,132,200 | -0.14(-0.63%) |
Jun 27, 2007 | 21.83 | 22.32 | 21.83 | 22.23 | 1,328,200 | +0.41(+1.88%) |
Jun 26, 2007 | 22.09 | 22.58 | 21.82 | 21.82 | 1,543,820 | -0.13(-0.59%) |
Jun 25, 2007 | 21.88 | 22.11 | 21.72 | 21.95 | 1,241,293 | +0.22(+1.01%) |
Jun 22, 2007 | 22.10 | 22.26 | 21.71 | 21.73 | 1,370,100 | -0.46(-2.07%) |
Jun 21, 2007 | 22.05 | 22.37 | 22.03 | 22.19 | 1,249,301 | +0.09(+0.41%) |
Jun 20, 2007 | 22.59 | 22.75 | 22.00 | 22.10 | 1,566,300 | -0.47(-2.08%) |
Jun 19, 2007 | 22.18 | 22.80 | 22.18 | 22.57 | 1,736,900 | +0.39(+1.76%) |
Jun 18, 2007 | 22.64 | 22.68 | 22.18 | 22.18 | 1,723,400 | -0.50(-2.20%) |
Jun 15, 2007 | 22.42 | 22.88 | 22.42 | 22.68 | 1,336,100 | +0.08(+0.35%) |
Jun 14, 2007 | 22.20 | 22.64 | 22.04 | 22.60 | 1,437,900 | +0.50(+2.26%) |
Jun 13, 2007 | 22.01 | 22.16 | 21.81 | 22.10 | 1,088,800 | +0.08(+0.36%) |
Jun 12, 2007 | 22.07 | 22.23 | 22.00 | 22.02 | 938,800 | -0.18(-0.81%) |
Jun 11, 2007 | 21.99 | 22.40 | 21.95 | 22.20 | 1,159,700 | +0.20(+0.91%) |
Jun 08, 2007 | 22.04 | 22.31 | 21.93 | 22.00 | 1,184,500 | -0.03(-0.14%) |
Jun 07, 2007 | 22.57 | 22.63 | 22.03 | 22.03 | 1,281,900 | -0.57(-2.52%) |
Jun 06, 2007 | 22.82 | 22.98 | 22.47 | 22.60 | 1,054,400 | -0.35(-1.53%) |
Jun 05, 2007 | 22.87 | 23.04 | 22.81 | 22.95 | 2,202,700 | +0.00(+0.00%) |
Jun 04, 2007 | 22.75 | 23.01 | 22.71 | 22.95 | 1,139,500 | +0.19(+0.83%) |