Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.70 | 22.39 | 21.58 | 22.32 | 2,437,996 | +1.15(+5.43%) |
Jul 30, 2008 | 21.35 | 21.42 | 20.88 | 21.17 | 1,713,109 | -0.03(-0.16%) |
Jul 29, 2008 | 21.20 | 21.26 | 21.04 | 21.20 | 1,772,717 | +0.26(+1.25%) |
Jul 28, 2008 | 21.25 | 21.40 | 20.82 | 20.94 | 2,097,594 | -0.06(-0.29%) |
Jul 25, 2008 | 20.85 | 21.06 | 20.75 | 21.00 | 916,817 | +0.12(+0.57%) |
Jul 24, 2008 | 21.18 | 21.18 | 20.88 | 20.88 | 798,070 | -0.22(-1.06%) |
Jul 23, 2008 | 21.31 | 21.38 | 21.05 | 21.11 | 3,652,570 | -0.25(-1.15%) |
Jul 22, 2008 | 20.82 | 21.35 | 20.71 | 21.35 | 1,449,299 | +0.62(+2.97%) |
Jul 21, 2008 | 20.67 | 20.90 | 20.67 | 20.74 | 1,005,448 | +0.42(+2.07%) |
Jul 18, 2008 | 20.54 | 20.60 | 20.23 | 20.32 | 1,157,485 | -0.27(-1.33%) |
Jul 17, 2008 | 20.39 | 20.67 | 20.35 | 20.59 | 1,149,975 | +0.28(+1.37%) |
Jul 16, 2008 | 20.14 | 20.43 | 20.04 | 20.31 | 923,931 | +0.19(+0.95%) |
Jul 15, 2008 | 19.57 | 20.25 | 19.57 | 20.12 | 775,497 | +0.56(+2.84%) |
Jul 14, 2008 | 19.85 | 19.88 | 19.50 | 19.57 | 312,134 | -0.17(-0.85%) |
Jul 11, 2008 | 19.53 | 19.87 | 19.41 | 19.73 | 1,338,080 | +0.12(+0.59%) |
Jul 10, 2008 | 19.43 | 19.72 | 19.36 | 19.62 | 572,202 | +0.32(+1.64%) |
Jul 09, 2008 | 19.57 | 19.82 | 19.30 | 19.30 | 893,129 | -0.28(-1.42%) |
Jul 08, 2008 | 18.85 | 19.58 | 18.81 | 19.58 | 1,871,646 | +0.80(+4.26%) |
Jul 07, 2008 | 18.93 | 18.99 | 18.54 | 18.78 | 298,456 | -0.19(-1.00%) |
Jul 04, 2008 | 19.09 | 19.09 | 18.80 | 18.97 | 289,871 | +0.00(+0.00%) |
Jul 03, 2008 | 19.09 | 19.09 | 18.80 | 18.97 | 289,871 | -0.05(-0.25%) |
Jul 02, 2008 | 19.07 | 19.23 | 18.97 | 19.02 | 688,707 | +0.05(+0.27%) |
Jul 01, 2008 | 18.44 | 18.97 | 18.40 | 18.97 | 256,368 | +0.37(+2.00%) |
Jun 30, 2008 | 18.56 | 18.70 | 18.52 | 18.60 | 118,701 | -0.06(-0.33%) |
Jun 27, 2008 | 18.49 | 18.74 | 18.47 | 18.66 | 53,377 | +0.18(+1.00%) |
Jun 26, 2008 | 18.56 | 18.59 | 18.42 | 18.47 | 233,281 | -0.22(-1.17%) |
Jun 25, 2008 | 18.56 | 18.86 | 18.50 | 18.69 | 93,219 | +0.22(+1.17%) |
Jun 24, 2008 | 18.47 | 18.57 | 18.30 | 18.48 | 174,581 | -0.00(-0.02%) |
Jun 23, 2008 | 18.86 | 18.86 | 18.48 | 18.48 | 471,566 | -0.22(-1.17%) |
Jun 20, 2008 | 18.70 | 18.79 | 18.50 | 18.70 | 651,650 | -0.33(-1.75%) |
Jun 19, 2008 | 18.75 | 19.05 | 18.65 | 19.03 | 911,241 | +0.35(+1.88%) |
Jun 18, 2008 | 18.78 | 18.88 | 18.61 | 18.68 | 128,094 | -0.18(-0.94%) |
Jun 17, 2008 | 19.01 | 19.01 | 18.81 | 18.86 | 88,838 | -0.06(-0.31%) |
Jun 16, 2008 | 18.82 | 18.94 | 18.63 | 18.91 | 100,273 | +0.22(+1.17%) |
Jun 13, 2008 | 18.57 | 18.70 | 18.52 | 18.70 | 45,914 | +0.27(+1.49%) |
Jun 12, 2008 | 18.33 | 18.71 | 18.33 | 18.42 | 668,355 | +0.07(+0.37%) |
Jun 11, 2008 | 18.75 | 18.75 | 18.35 | 18.35 | 299,621 | -0.40(-2.13%) |
Jun 10, 2008 | 18.73 | 18.90 | 18.70 | 18.75 | 648,248 | -0.11(-0.58%) |
Jun 09, 2008 | 19.16 | 19.16 | 18.67 | 18.86 | 2,356,553 | -0.29(-1.53%) |
Jun 06, 2008 | 19.41 | 19.44 | 19.15 | 19.16 | 785,798 | -0.32(-1.66%) |
Jun 05, 2008 | 19.33 | 19.54 | 19.26 | 19.48 | 1,776,410 | +0.23(+1.17%) |
Jun 04, 2008 | 19.09 | 19.36 | 19.07 | 19.25 | 88,296 | +0.14(+0.74%) |
Jun 03, 2008 | 19.21 | 19.21 | 18.92 | 19.11 | 611,433 | -0.04(-0.20%) |
Jun 02, 2008 | 19.32 | 19.32 | 18.97 | 19.15 | 191,295 | -0.20(-1.03%) |
May 30, 2008 | 19.39 | 19.40 | 19.19 | 19.35 | 227,959 | -0.05(-0.24%) |
May 29, 2008 | 18.85 | 19.43 | 18.85 | 19.40 | 232,336 | +0.64(+3.42%) |
May 28, 2008 | 18.73 | 18.87 | 18.58 | 18.76 | 195,701 | +0.04(+0.19%) |
May 27, 2008 | 18.46 | 18.73 | 18.46 | 18.72 | 34,342 | +0.20(+1.10%) |
May 26, 2008 | 18.49 | 18.54 | 18.35 | 18.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.49 | 18.54 | 18.35 | 18.52 | 200,711 | -0.11(-0.61%) |
May 22, 2008 | 18.33 | 18.76 | 18.33 | 18.63 | 251,095 | +0.31(+1.71%) |
May 21, 2008 | 18.65 | 18.72 | 18.24 | 18.32 | 652,400 | -0.47(-2.51%) |
May 20, 2008 | 18.80 | 18.86 | 18.54 | 18.79 | 158,772 | +0.01(+0.03%) |
May 19, 2008 | 18.80 | 18.99 | 18.68 | 18.78 | 80,200 | -0.07(-0.39%) |
May 16, 2008 | 18.95 | 18.95 | 18.67 | 18.86 | 100,564 | +0.03(+0.16%) |
May 15, 2008 | 18.78 | 18.87 | 18.65 | 18.83 | 308,478 | +0.08(+0.40%) |
May 14, 2008 | 18.82 | 18.98 | 18.69 | 18.75 | 300,730 | -0.01(-0.05%) |
May 13, 2008 | 18.81 | 18.81 | 18.66 | 18.76 | 219,820 | +0.05(+0.26%) |
May 12, 2008 | 18.56 | 18.77 | 18.51 | 18.71 | 228,129 | +0.24(+1.31%) |
May 09, 2008 | 18.25 | 18.50 | 18.17 | 18.47 | 10,242 | +0.04(+0.19%) |
May 08, 2008 | 18.27 | 18.45 | 18.26 | 18.43 | 118,205 | +0.18(+0.99%) |
May 07, 2008 | 18.56 | 18.59 | 18.23 | 18.25 | 206,114 | -0.26(-1.43%) |
May 06, 2008 | 18.52 | 18.62 | 18.39 | 18.52 | 288,867 | -0.02(-0.12%) |
May 05, 2008 | 18.46 | 18.59 | 18.46 | 18.54 | 252,647 | -0.01(-0.07%) |
May 02, 2008 | 18.65 | 18.72 | 18.49 | 18.55 | 385,324 | +0.01(+0.07%) |
May 01, 2008 | 18.06 | 18.55 | 18.06 | 18.54 | 53,526 | +0.51(+2.85%) |
Apr 30, 2008 | 18.22 | 18.43 | 18.02 | 18.03 | 144,824 | -0.08(-0.43%) |
Apr 29, 2008 | 18.35 | 18.35 | 18.06 | 18.10 | 76,148 | -0.21(-1.15%) |
Apr 28, 2008 | 18.32 | 18.41 | 18.29 | 18.31 | 306,830 | +0.02(+0.11%) |
Apr 25, 2008 | 18.38 | 18.38 | 18.15 | 18.30 | 143,925 | -0.15(-0.81%) |
Apr 24, 2008 | 18.28 | 18.61 | 18.19 | 18.44 | 94,647 | +0.04(+0.19%) |
Apr 23, 2008 | 18.23 | 18.45 | 18.23 | 18.41 | 419,973 | +0.18(+0.97%) |
Apr 22, 2008 | 18.28 | 18.43 | 18.15 | 18.23 | 659,169 | -0.17(-0.91%) |
Apr 21, 2008 | 18.38 | 18.46 | 18.29 | 18.40 | 724,589 | -0.00(-0.02%) |
Apr 18, 2008 | 18.72 | 18.72 | 18.36 | 18.40 | 288,750 | +0.15(+0.83%) |
Apr 17, 2008 | 18.27 | 18.52 | 18.19 | 18.25 | 482,574 | -0.18(-0.98%) |
Apr 16, 2008 | 18.18 | 18.46 | 18.10 | 18.43 | 1,440,352 | +0.42(+2.35%) |
Apr 15, 2008 | 18.09 | 18.13 | 17.86 | 18.01 | 444,907 | -0.06(-0.32%) |
Apr 14, 2008 | 18.01 | 18.14 | 17.97 | 18.07 | 86,437 | -0.10(-0.57%) |
Apr 11, 2008 | 18.30 | 18.33 | 18.12 | 18.17 | 394,079 | -0.19(-1.05%) |
Apr 10, 2008 | 18.00 | 18.52 | 18.00 | 18.36 | 1,089,605 | +0.78(+4.45%) |
Apr 09, 2008 | 17.93 | 17.93 | 17.48 | 17.58 | 654,321 | -0.37(-2.06%) |
Apr 08, 2008 | 17.83 | 17.97 | 17.82 | 17.95 | 695,525 | -0.02(-0.13%) |
Apr 07, 2008 | 18.09 | 18.12 | 17.95 | 17.97 | 72,495 | +0.05(+0.27%) |
Apr 04, 2008 | 17.85 | 18.13 | 17.80 | 17.92 | 406,342 | +0.16(+0.93%) |
Apr 03, 2008 | 17.63 | 17.84 | 17.60 | 17.76 | 934,700 | +0.01(+0.05%) |
Apr 02, 2008 | 17.79 | 17.93 | 17.71 | 17.75 | 433,425 | -0.15(-0.81%) |
Apr 01, 2008 | 17.34 | 18.00 | 17.34 | 17.89 | 292,910 | +0.62(+3.59%) |
Mar 31, 2008 | 16.91 | 17.39 | 16.91 | 17.27 | 280,379 | +0.40(+2.35%) |
Mar 28, 2008 | 17.28 | 17.42 | 16.86 | 16.88 | 115,869 | -0.30(-1.75%) |
Mar 27, 2008 | 17.29 | 17.43 | 17.18 | 17.18 | 120,206 | -0.03(-0.15%) |
Mar 26, 2008 | 17.16 | 17.23 | 16.93 | 17.20 | 352,565 | +0.04(+0.24%) |
Mar 25, 2008 | 17.02 | 17.21 | 16.94 | 17.16 | 160,017 | +0.14(+0.80%) |
Mar 24, 2008 | 16.57 | 17.20 | 16.42 | 17.03 | 432,806 | +0.65(+3.94%) |
Mar 21, 2008 | 15.99 | 16.40 | 15.69 | 16.38 | 943,994 | +0.00(+0.00%) |
Mar 20, 2008 | 15.99 | 16.40 | 15.69 | 16.38 | 943,994 | +0.17(+1.05%) |
Mar 19, 2008 | 16.13 | 16.44 | 16.08 | 16.21 | 644,407 | -0.01(-0.06%) |
Mar 18, 2008 | 15.80 | 16.22 | 15.63 | 16.22 | 504,372 | +0.61(+3.91%) |
Mar 17, 2008 | 15.71 | 16.02 | 15.40 | 15.61 | 665,164 | -0.56(-3.45%) |
Mar 14, 2008 | 16.47 | 16.47 | 15.78 | 16.17 | 1,092,703 | -0.31(-1.88%) |
Mar 13, 2008 | 15.93 | 16.52 | 15.87 | 16.48 | 345,129 | +0.40(+2.47%) |
Mar 12, 2008 | 15.99 | 16.36 | 15.99 | 16.08 | 324,682 | +0.10(+0.65%) |
Mar 11, 2008 | 15.80 | 15.98 | 15.53 | 15.98 | 714,269 | +0.45(+2.91%) |
Mar 10, 2008 | 16.23 | 16.23 | 15.49 | 15.53 | 565,172 | -0.79(-4.87%) |
Mar 07, 2008 | 16.28 | 16.49 | 16.09 | 16.32 | 699,243 | -0.19(-1.13%) |
Mar 06, 2008 | 16.97 | 17.00 | 16.46 | 16.51 | 495,412 | -0.47(-2.76%) |
Mar 05, 2008 | 17.11 | 17.11 | 16.86 | 16.97 | 932,531 | -0.24(-1.39%) |
Mar 04, 2008 | 17.04 | 17.26 | 16.88 | 17.21 | 571,291 | -0.08(-0.47%) |
Mar 03, 2008 | 17.22 | 17.50 | 17.08 | 17.29 | 362,788 | -0.04(-0.21%) |
Feb 29, 2008 | 17.37 | 17.41 | 17.18 | 17.33 | 1,208,003 | -0.33(-1.86%) |
Feb 28, 2008 | 17.64 | 17.80 | 17.57 | 17.66 | 614,510 | -0.04(-0.22%) |
Feb 27, 2008 | 17.59 | 17.79 | 17.43 | 17.70 | 759,300 | +0.01(+0.05%) |
Feb 26, 2008 | 17.60 | 17.99 | 17.57 | 17.69 | 592,219 | +0.14(+0.77%) |
Feb 25, 2008 | 17.44 | 17.64 | 17.37 | 17.55 | 851,670 | +0.44(+2.55%) |
Feb 22, 2008 | 17.17 | 17.26 | 16.94 | 17.12 | 1,402,809 | -0.10(-0.58%) |
Feb 21, 2008 | 17.55 | 17.55 | 17.05 | 17.22 | 1,655,887 | -0.26(-1.50%) |
Feb 20, 2008 | 17.67 | 17.67 | 17.24 | 17.48 | 1,483,716 | -0.24(-1.37%) |
Feb 19, 2008 | 18.00 | 18.02 | 17.72 | 17.72 | 160,172 | -0.16(-0.88%) |
Feb 18, 2008 | 17.91 | 17.91 | 17.59 | 17.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.91 | 17.91 | 17.59 | 17.88 | 913,632 | -0.10(-0.57%) |
Feb 14, 2008 | 18.28 | 18.37 | 17.96 | 17.98 | 639,759 | -0.19(-1.05%) |
Feb 13, 2008 | 18.20 | 18.20 | 18.06 | 18.17 | 375,181 | +0.24(+1.33%) |
Feb 12, 2008 | 17.76 | 18.07 | 17.76 | 17.93 | 508,090 | +0.12(+0.69%) |
Feb 11, 2008 | 17.78 | 17.90 | 17.67 | 17.81 | 357,212 | +0.02(+0.13%) |
Feb 08, 2008 | 17.81 | 17.95 | 17.71 | 17.79 | 768,021 | -0.11(-0.62%) |
Feb 07, 2008 | 17.67 | 18.04 | 17.60 | 17.90 | 777,935 | +0.05(+0.28%) |
Feb 06, 2008 | 18.09 | 18.20 | 17.77 | 17.85 | 549,635 | -0.16(-0.90%) |
Feb 05, 2008 | 18.31 | 18.41 | 17.95 | 18.01 | 351,945 | -0.52(-2.82%) |
Feb 04, 2008 | 18.62 | 18.67 | 18.45 | 18.53 | 342,957 | -0.04(-0.23%) |
Feb 01, 2008 | 18.30 | 18.64 | 18.27 | 18.58 | 1,278,900 | +0.49(+2.69%) |
Jan 31, 2008 | 17.83 | 18.23 | 17.30 | 18.09 | 446,127 | +0.21(+1.15%) |
Jan 30, 2008 | 18.07 | 18.30 | 17.88 | 17.88 | 305,179 | -0.35(-1.89%) |
Jan 29, 2008 | 18.23 | 18.36 | 18.10 | 18.23 | 343,890 | +0.08(+0.43%) |
Jan 28, 2008 | 17.87 | 18.17 | 17.83 | 18.15 | 445,297 | +0.31(+1.72%) |
Jan 25, 2008 | 18.48 | 18.48 | 17.84 | 17.84 | 331,807 | -0.37(-2.02%) |
Jan 24, 2008 | 18.45 | 18.57 | 18.13 | 18.21 | 141,273 | -0.18(-0.97%) |
Jan 23, 2008 | 18.23 | 18.41 | 17.54 | 18.39 | 1,084,980 | -0.28(-1.49%) |
Jan 22, 2008 | 18.37 | 19.09 | 14.53 | 18.67 | 935,939 | -0.46(-2.38%) |
Jan 21, 2008 | 19.66 | 19.66 | 18.99 | 19.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.66 | 19.66 | 18.99 | 19.12 | 1,318,345 | -0.41(-2.08%) |
Jan 17, 2008 | 19.68 | 19.78 | 19.46 | 19.53 | 323,991 | -0.03(-0.17%) |
Jan 16, 2008 | 19.33 | 19.76 | 19.33 | 19.56 | 474,943 | +0.15(+0.75%) |
Jan 15, 2008 | 19.55 | 19.63 | 19.30 | 19.42 | 311,824 | -0.38(-1.92%) |
Jan 14, 2008 | 19.93 | 19.93 | 19.68 | 19.80 | 165,129 | +0.01(+0.05%) |
Jan 11, 2008 | 19.67 | 19.92 | 19.65 | 19.79 | 342,341 | +0.08(+0.41%) |
Jan 10, 2008 | 19.17 | 19.83 | 19.17 | 19.71 | 877,385 | +0.40(+2.09%) |
Jan 09, 2008 | 19.31 | 19.40 | 19.07 | 19.30 | 340,017 | +0.09(+0.47%) |
Jan 08, 2008 | 19.31 | 19.66 | 19.20 | 19.21 | 745,405 | +0.10(+0.51%) |
Jan 07, 2008 | 19.15 | 19.19 | 18.90 | 19.11 | 296,179 | +0.09(+0.49%) |
Jan 04, 2008 | 19.05 | 19.25 | 18.90 | 19.02 | 593,598 | -0.20(-1.02%) |
Jan 03, 2008 | 19.20 | 19.33 | 19.09 | 19.22 | 374,623 | +0.06(+0.34%) |
Jan 02, 2008 | 19.03 | 19.39 | 19.03 | 19.15 | 299,587 | -0.01(-0.03%) |
Jan 01, 2008 | 19.28 | 19.36 | 19.15 | 19.16 | 283,260 | +0.00(+0.00%) |
Dec 31, 2007 | 19.28 | 19.36 | 19.15 | 19.16 | 283,260 | -0.25(-1.31%) |
Dec 28, 2007 | 19.60 | 19.60 | 19.29 | 19.42 | 296,179 | -0.11(-0.58%) |
Dec 27, 2007 | 19.94 | 19.94 | 19.53 | 19.53 | 188,984 | -0.41(-2.06%) |
Dec 26, 2007 | 19.78 | 20.00 | 19.78 | 19.94 | 390,671 | +0.05(+0.23%) |
Dec 24, 2007 | 20.00 | 20.00 | 19.74 | 19.89 | 275,685 | +0.08(+0.39%) |
Dec 21, 2007 | 19.91 | 19.91 | 19.67 | 19.82 | 939,657 | +0.25(+1.30%) |
Dec 20, 2007 | 19.30 | 19.56 | 19.11 | 19.56 | 248,778 | +0.32(+1.68%) |
Dec 19, 2007 | 19.16 | 19.26 | 19.04 | 19.24 | 288,598 | +0.13(+0.68%) |
Dec 18, 2007 | 19.07 | 19.18 | 18.83 | 19.11 | 678,238 | +0.12(+0.61%) |
Dec 17, 2007 | 19.31 | 19.31 | 18.99 | 18.99 | 521,114 | -0.44(-2.28%) |
Dec 14, 2007 | 19.46 | 19.73 | 19.41 | 19.43 | 612,496 | -0.09(-0.48%) |
Dec 13, 2007 | 19.33 | 19.57 | 19.14 | 19.53 | 938,727 | -0.06(-0.30%) |
Dec 12, 2007 | 20.11 | 20.11 | 19.42 | 19.59 | 127,378 | +0.06(+0.33%) |
Dec 11, 2007 | 20.07 | 20.07 | 19.50 | 19.52 | 353,339 | -0.54(-2.69%) |
Dec 10, 2007 | 20.06 | 20.13 | 19.87 | 20.06 | 366,766 | +0.05(+0.23%) |
Dec 07, 2007 | 20.10 | 20.10 | 19.91 | 20.02 | 476,855 | -0.08(-0.39%) |
Dec 06, 2007 | 19.61 | 20.09 | 19.52 | 20.09 | 747,930 | +0.55(+2.79%) |
Dec 05, 2007 | 19.46 | 19.59 | 19.34 | 19.55 | 484,024 | +0.35(+1.80%) |
Dec 04, 2007 | 19.45 | 19.45 | 19.20 | 19.20 | 174,578 | -0.21(-1.10%) |
Dec 03, 2007 | 19.41 | 19.59 | 19.41 | 19.42 | 164,664 | -0.18(-0.93%) |
Nov 30, 2007 | 19.69 | 19.85 | 19.53 | 19.60 | 1,942,360 | -0.01(-0.06%) |
Nov 29, 2007 | 19.53 | 19.67 | 19.52 | 19.61 | 433,425 | +0.23(+1.20%) |
Nov 28, 2007 | 19.32 | 19.51 | 19.24 | 19.38 | 1,558,969 | +0.31(+1.62%) |
Nov 27, 2007 | 18.93 | 19.10 | 18.74 | 19.07 | 1,085,485 | +0.35(+1.88%) |
Nov 26, 2007 | 19.03 | 19.04 | 18.71 | 18.71 | 614,095 | -0.17(-0.92%) |
Nov 23, 2007 | 18.81 | 18.98 | 18.66 | 18.89 | 22,191 | +0.21(+1.14%) |
Nov 21, 2007 | 18.72 | 18.83 | 18.48 | 18.68 | 443,029 | -0.18(-0.94%) |
Nov 20, 2007 | 18.96 | 19.12 | 18.54 | 18.85 | 551,463 | -0.05(-0.29%) |
Nov 19, 2007 | 19.31 | 19.31 | 18.81 | 18.91 | 1,360,690 | -0.20(-1.03%) |
Nov 16, 2007 | 19.10 | 19.18 | 18.88 | 19.11 | 2,940,727 | +0.06(+0.31%) |
Nov 15, 2007 | 19.30 | 19.41 | 18.96 | 19.05 | 247,539 | -0.15(-0.77%) |
Nov 14, 2007 | 19.28 | 19.34 | 19.18 | 19.20 | 65,726 | -0.00(-0.02%) |
Nov 13, 2007 | 18.88 | 19.21 | 18.88 | 19.20 | 110,020 | +0.34(+1.81%) |
Nov 12, 2007 | 19.04 | 19.21 | 18.82 | 18.86 | 312,444 | -0.03(-0.17%) |
Nov 09, 2007 | 19.08 | 19.13 | 18.88 | 18.89 | 109,982 | -0.32(-1.68%) |
Nov 08, 2007 | 19.23 | 19.33 | 18.83 | 19.21 | 964,194 | -0.03(-0.14%) |
Nov 07, 2007 | 19.51 | 19.52 | 19.14 | 19.24 | 241,652 | -0.34(-1.73%) |
Nov 06, 2007 | 19.40 | 19.58 | 19.31 | 19.58 | 364,337 | +0.11(+0.55%) |
Nov 05, 2007 | 19.61 | 19.62 | 19.31 | 19.47 | 287,002 | -0.15(-0.77%) |
Nov 02, 2007 | 19.51 | 19.72 | 19.28 | 19.62 | 230,499 | +0.26(+1.33%) |
Nov 01, 2007 | 19.59 | 19.59 | 19.32 | 19.36 | 186,816 | -0.20(-1.01%) |
Oct 31, 2007 | 19.34 | 19.58 | 19.25 | 19.56 | 662,685 | +0.17(+0.87%) |
Oct 30, 2007 | 19.44 | 19.47 | 19.33 | 19.39 | 183,098 | -0.08(-0.43%) |
Oct 29, 2007 | 19.53 | 19.54 | 19.33 | 19.48 | 168,847 | -0.02(-0.08%) |
Oct 26, 2007 | 19.51 | 19.54 | 19.30 | 19.49 | 340,792 | +0.34(+1.79%) |
Oct 25, 2007 | 19.24 | 19.28 | 19.00 | 19.15 | 384,475 | -0.02(-0.12%) |
Oct 24, 2007 | 19.20 | 19.25 | 18.86 | 19.17 | 500,035 | -0.09(-0.49%) |
Oct 23, 2007 | 19.09 | 19.27 | 18.98 | 19.27 | 315,697 | +0.27(+1.41%) |
Oct 22, 2007 | 18.64 | 19.06 | 18.60 | 19.00 | 191,463 | +0.06(+0.31%) |
Oct 19, 2007 | 19.30 | 19.30 | 18.91 | 18.94 | 184,647 | -0.40(-2.09%) |
Oct 18, 2007 | 19.33 | 19.53 | 19.27 | 19.34 | 724,958 | -0.15(-0.76%) |
Oct 17, 2007 | 19.55 | 19.55 | 19.21 | 19.49 | 284,406 | +0.10(+0.52%) |
Oct 16, 2007 | 19.48 | 19.52 | 19.31 | 19.39 | 399,036 | -0.08(-0.41%) |
Oct 15, 2007 | 19.79 | 19.79 | 19.37 | 19.47 | 328,089 | +0.07(+0.38%) |
Oct 12, 2007 | 19.42 | 19.55 | 19.35 | 19.40 | 180,310 | +0.12(+0.60%) |
Oct 11, 2007 | 19.63 | 19.70 | 19.20 | 19.28 | 97,280 | -0.25(-1.26%) |
Oct 10, 2007 | 19.40 | 19.54 | 19.33 | 19.53 | 303,305 | +0.09(+0.48%) |
Oct 09, 2007 | 19.50 | 19.52 | 19.35 | 19.43 | 74,664 | -0.01(-0.05%) |
Oct 08, 2007 | 19.48 | 19.48 | 19.34 | 19.44 | 65,370 | +0.00(+0.00%) |
Oct 05, 2007 | 19.28 | 19.51 | 19.17 | 19.44 | 238,864 | +0.29(+1.53%) |
Oct 04, 2007 | 19.19 | 19.29 | 19.14 | 19.15 | 173,494 | -0.07(-0.39%) |
Oct 03, 2007 | 19.05 | 19.31 | 19.04 | 19.22 | 74,044 | +0.33(+1.72%) |
Oct 02, 2007 | 19.05 | 19.08 | 18.90 | 18.90 | 171,635 | -0.06(-0.34%) |
Oct 01, 2007 | 18.74 | 18.96 | 18.74 | 18.96 | 3,042,345 | +0.23(+1.21%) |
Sep 28, 2007 | 18.78 | 18.87 | 18.62 | 18.74 | 136,316 | -0.04(-0.21%) |
Sep 27, 2007 | 18.85 | 18.86 | 18.70 | 18.78 | 94,182 | -0.06(-0.34%) |
Sep 26, 2007 | 18.68 | 18.89 | 18.68 | 18.84 | 245,060 | +0.21(+1.14%) |
Sep 25, 2007 | 18.58 | 18.65 | 18.52 | 18.63 | 275,422 | +0.00(+0.02%) |
Sep 24, 2007 | 18.55 | 18.64 | 18.42 | 18.62 | 305,473 | +0.11(+0.59%) |
Sep 21, 2007 | 18.56 | 18.66 | 18.51 | 18.51 | 512,117 | +0.08(+0.42%) |
Sep 20, 2007 | 18.56 | 18.61 | 18.38 | 18.44 | 399,966 | -0.11(-0.57%) |
Sep 19, 2007 | 18.63 | 18.67 | 18.49 | 18.54 | 603,821 | -0.01(-0.03%) |
Sep 18, 2007 | 18.14 | 18.72 | 18.09 | 18.55 | 396,248 | +0.51(+2.81%) |
Sep 17, 2007 | 18.24 | 18.24 | 17.95 | 18.04 | 173,494 | -0.19(-1.03%) |
Sep 14, 2007 | 18.09 | 18.25 | 18.09 | 18.23 | 280,998 | -0.05(-0.28%) |
Sep 13, 2007 | 18.45 | 18.45 | 18.23 | 18.28 | 347,608 | -0.10(-0.56%) |
Sep 12, 2007 | 18.40 | 18.56 | 18.36 | 18.39 | 356,592 | -0.07(-0.37%) |
Sep 11, 2007 | 18.45 | 18.48 | 18.37 | 18.45 | 205,094 | +0.24(+1.33%) |
Sep 10, 2007 | 18.37 | 18.37 | 18.00 | 18.21 | 250,637 | -0.09(-0.48%) |
Sep 07, 2007 | 18.18 | 18.30 | 18.09 | 18.30 | 819,760 | -0.20(-1.06%) |
Sep 06, 2007 | 18.47 | 18.73 | 18.45 | 18.50 | 408,640 | +0.07(+0.39%) |
Sep 05, 2007 | 18.20 | 18.54 | 18.20 | 18.42 | 453,873 | +0.02(+0.12%) |
Sep 04, 2007 | 17.98 | 18.43 | 17.98 | 18.40 | 296,799 | +0.43(+2.39%) |
Aug 31, 2007 | 17.91 | 18.04 | 17.75 | 17.97 | 3,093,154 | +0.28(+1.61%) |
Aug 30, 2007 | 17.45 | 17.79 | 17.45 | 17.69 | 37,487 | +0.10(+0.55%) |
Aug 29, 2007 | 17.33 | 17.60 | 17.28 | 17.59 | 309,191 | +0.23(+1.32%) |
Aug 28, 2007 | 17.52 | 17.53 | 17.28 | 17.36 | 197,349 | -0.25(-1.43%) |
Aug 27, 2007 | 17.68 | 17.73 | 17.57 | 17.61 | 300,826 | -0.03(-0.18%) |
Aug 24, 2007 | 17.55 | 17.65 | 17.45 | 17.65 | 482,995 | +0.14(+0.79%) |
Aug 23, 2007 | 17.61 | 17.65 | 17.46 | 17.51 | 200,137 | -0.02(-0.09%) |
Aug 22, 2007 | 17.69 | 17.69 | 17.45 | 17.52 | 669,192 | -0.01(-0.06%) |
Aug 21, 2007 | 17.38 | 17.54 | 17.38 | 17.53 | 59,793 | +0.11(+0.61%) |
Aug 20, 2007 | 17.27 | 17.43 | 17.17 | 17.43 | 74,974 | +0.14(+0.83%) |
Aug 17, 2007 | 17.22 | 17.33 | 16.96 | 17.28 | 208,193 | +0.24(+1.42%) |
Aug 16, 2007 | 16.77 | 17.04 | 16.59 | 17.04 | 280,688 | +0.05(+0.28%) |
Aug 15, 2007 | 16.99 | 17.40 | 16.95 | 16.99 | 105,335 | -0.05(-0.28%) |
Aug 14, 2007 | 17.11 | 17.21 | 16.95 | 17.04 | 35,318 | +0.00(+0.00%) |
Aug 13, 2007 | 17.14 | 17.19 | 16.98 | 17.04 | 87,056 | -0.01(-0.06%) |
Aug 10, 2007 | 17.08 | 17.28 | 16.94 | 17.05 | 1,013,701 | -0.46(-2.65%) |
Aug 09, 2007 | 17.45 | 17.84 | 17.45 | 17.52 | 254,664 | -0.15(-0.82%) |
Aug 08, 2007 | 17.49 | 17.81 | 17.44 | 17.66 | 265,817 | +0.40(+2.34%) |
Aug 07, 2007 | 16.77 | 17.30 | 16.77 | 17.26 | 291,222 | +0.75(+4.52%) |
Aug 06, 2007 | 16.47 | 16.51 | 16.35 | 16.51 | 184,027 | -0.02(-0.10%) |
Aug 03, 2007 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 16.42 | 16.56 | 16.28 | 16.53 | 651,222 | +0.43(+2.67%) |