Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.35 | 26.68 | 26.14 | 26.31 | 265,571 | -0.37(-1.39%) |
Jul 30, 2008 | 26.49 | 26.78 | 26.02 | 26.68 | 491,236 | +0.26(+0.99%) |
Jul 29, 2008 | 26.42 | 26.47 | 25.53 | 26.42 | 354,957 | +0.72(+2.80%) |
Jul 28, 2008 | 25.60 | 25.78 | 25.19 | 25.70 | 344,262 | +0.12(+0.48%) |
Jul 25, 2008 | 25.51 | 25.81 | 25.38 | 25.58 | 291,133 | +0.29(+1.15%) |
Jul 24, 2008 | 25.29 | 25.47 | 24.95 | 25.29 | 383,738 | +0.11(+0.44%) |
Jul 23, 2008 | 26.05 | 26.05 | 25.11 | 25.18 | 408,342 | -0.85(-3.28%) |
Jul 22, 2008 | 25.90 | 26.25 | 25.87 | 26.03 | 412,295 | -0.30(-1.12%) |
Jul 21, 2008 | 25.88 | 26.56 | 25.33 | 26.32 | 465,842 | +0.49(+1.89%) |
Jul 18, 2008 | 25.41 | 25.95 | 25.08 | 25.84 | 476,028 | +0.45(+1.78%) |
Jul 17, 2008 | 25.42 | 25.42 | 24.83 | 25.38 | 392,297 | +0.12(+0.48%) |
Jul 16, 2008 | 25.14 | 25.42 | 24.96 | 25.26 | 615,958 | +0.56(+2.25%) |
Jul 15, 2008 | 24.14 | 25.07 | 24.03 | 24.71 | 368,068 | +0.13(+0.52%) |
Jul 14, 2008 | 24.71 | 24.86 | 24.08 | 24.58 | 329,497 | +0.26(+1.05%) |
Jul 11, 2008 | 23.27 | 24.46 | 23.27 | 24.32 | 417,456 | +0.94(+4.02%) |
Jul 10, 2008 | 22.77 | 23.45 | 22.77 | 23.38 | 297,977 | +0.54(+2.36%) |
Jul 09, 2008 | 23.79 | 23.89 | 22.65 | 22.84 | 497,258 | -1.09(-4.56%) |
Jul 08, 2008 | 22.89 | 23.93 | 22.89 | 23.93 | 509,177 | +1.15(+5.04%) |
Jul 07, 2008 | 22.81 | 22.93 | 22.45 | 22.78 | 292,839 | +0.20(+0.87%) |
Jul 04, 2008 | 22.58 | 22.67 | 22.34 | 22.59 | 190,698 | +0.00(+0.00%) |
Jul 03, 2008 | 22.58 | 22.67 | 22.34 | 22.59 | 190,698 | +0.01(+0.03%) |
Jul 02, 2008 | 23.32 | 23.32 | 22.52 | 22.58 | 328,994 | -0.80(-3.42%) |
Jul 01, 2008 | 22.25 | 23.41 | 22.19 | 23.38 | 416,516 | +0.85(+3.79%) |
Jun 30, 2008 | 22.20 | 22.98 | 22.09 | 22.53 | 434,751 | +0.40(+1.81%) |
Jun 27, 2008 | 22.65 | 22.78 | 22.13 | 22.13 | 599,543 | -0.53(-2.33%) |
Jun 26, 2008 | 23.27 | 23.48 | 22.63 | 22.66 | 269,811 | -0.99(-4.17%) |
Jun 25, 2008 | 23.60 | 23.77 | 23.45 | 23.64 | 270,718 | +0.01(+0.05%) |
Jun 24, 2008 | 23.70 | 23.78 | 23.50 | 23.63 | 299,065 | -0.03(-0.12%) |
Jun 23, 2008 | 23.60 | 23.77 | 23.48 | 23.66 | 170,412 | +0.16(+0.69%) |
Jun 20, 2008 | 23.50 | 23.72 | 23.34 | 23.50 | 457,764 | -0.12(-0.52%) |
Jun 19, 2008 | 23.31 | 23.74 | 23.21 | 23.62 | 191,363 | +0.30(+1.29%) |
Jun 18, 2008 | 22.83 | 23.49 | 22.83 | 23.32 | 336,762 | +0.42(+1.85%) |
Jun 17, 2008 | 23.14 | 23.16 | 22.71 | 22.89 | 166,315 | -0.23(-0.98%) |
Jun 16, 2008 | 22.95 | 23.21 | 22.63 | 23.12 | 384,889 | +0.17(+0.76%) |
Jun 13, 2008 | 23.14 | 23.21 | 22.49 | 22.95 | 323,718 | -0.03(-0.15%) |
Jun 12, 2008 | 22.79 | 23.19 | 22.73 | 22.98 | 377,232 | +0.27(+1.17%) |
Jun 11, 2008 | 22.95 | 23.07 | 22.63 | 22.71 | 285,756 | -0.32(-1.39%) |
Jun 10, 2008 | 23.05 | 23.30 | 22.30 | 23.03 | 408,417 | +0.58(+2.58%) |
Jun 09, 2008 | 22.37 | 22.55 | 22.11 | 22.45 | 315,559 | +0.19(+0.83%) |
Jun 06, 2008 | 22.73 | 22.74 | 22.26 | 22.27 | 304,678 | -0.68(-2.98%) |
Jun 05, 2008 | 21.77 | 23.00 | 21.72 | 22.95 | 492,501 | +1.20(+5.49%) |
Jun 04, 2008 | 21.50 | 21.76 | 21.39 | 21.76 | 314,540 | +0.40(+1.87%) |
Jun 03, 2008 | 21.57 | 21.63 | 21.24 | 21.36 | 406,928 | -0.17(-0.81%) |
Jun 02, 2008 | 21.76 | 21.85 | 21.23 | 21.53 | 281,566 | -0.25(-1.15%) |
May 30, 2008 | 22.07 | 22.07 | 21.77 | 21.78 | 348,611 | -0.11(-0.50%) |
May 29, 2008 | 21.47 | 22.24 | 21.45 | 21.89 | 359,302 | +0.60(+2.81%) |
May 28, 2008 | 21.21 | 21.69 | 21.14 | 21.29 | 264,946 | -0.30(-1.37%) |
May 27, 2008 | 21.49 | 21.61 | 21.20 | 21.59 | 260,971 | +0.31(+1.47%) |
May 26, 2008 | 21.51 | 21.54 | 21.18 | 21.28 | 190,529 | +0.00(+0.00%) |
May 23, 2008 | 21.51 | 21.54 | 21.18 | 21.28 | 190,529 | -0.34(-1.58%) |
May 22, 2008 | 21.55 | 21.79 | 21.44 | 21.62 | 194,965 | +0.17(+0.78%) |
May 21, 2008 | 21.49 | 21.85 | 21.31 | 21.45 | 268,913 | +0.06(+0.27%) |
May 20, 2008 | 21.29 | 21.59 | 21.03 | 21.39 | 248,231 | +0.05(+0.24%) |
May 19, 2008 | 21.27 | 21.67 | 21.15 | 21.34 | 430,856 | +0.02(+0.08%) |
May 16, 2008 | 21.42 | 21.54 | 20.95 | 21.32 | 380,755 | +0.03(+0.14%) |
May 15, 2008 | 21.03 | 21.40 | 20.90 | 21.29 | 360,536 | +0.32(+1.55%) |
May 14, 2008 | 21.06 | 21.16 | 20.79 | 20.97 | 245,989 | -0.09(-0.41%) |
May 13, 2008 | 21.02 | 21.07 | 20.65 | 21.06 | 272,598 | +0.06(+0.30%) |
May 12, 2008 | 20.96 | 21.18 | 20.71 | 20.99 | 254,501 | +0.14(+0.70%) |
May 09, 2008 | 21.07 | 21.07 | 20.63 | 20.85 | 313,982 | -0.21(-1.02%) |
May 08, 2008 | 21.09 | 21.25 | 20.80 | 21.06 | 370,041 | +0.08(+0.39%) |
May 07, 2008 | 21.47 | 21.54 | 20.95 | 20.98 | 404,884 | -0.60(-2.80%) |
May 06, 2008 | 21.15 | 21.88 | 20.89 | 21.58 | 786,829 | -0.79(-3.53%) |
May 05, 2008 | 22.01 | 22.43 | 21.47 | 22.37 | 766,538 | +0.50(+2.28%) |
May 02, 2008 | 23.75 | 23.75 | 21.53 | 21.87 | 850,287 | -0.84(-3.70%) |
May 01, 2008 | 21.93 | 22.95 | 21.77 | 22.71 | 412,828 | +1.20(+5.58%) |
Apr 30, 2008 | 21.67 | 21.87 | 21.37 | 21.51 | 148,721 | -0.01(-0.03%) |
Apr 29, 2008 | 21.56 | 21.92 | 21.47 | 21.52 | 109,187 | -0.12(-0.54%) |
Apr 28, 2008 | 21.82 | 21.82 | 21.59 | 21.64 | 202,997 | -0.12(-0.53%) |
Apr 25, 2008 | 21.50 | 21.94 | 21.47 | 21.75 | 573,778 | +0.86(+4.11%) |
Apr 24, 2008 | 20.55 | 20.96 | 20.30 | 20.89 | 163,759 | +0.32(+1.55%) |
Apr 23, 2008 | 20.66 | 20.82 | 20.41 | 20.57 | 98,341 | +0.02(+0.08%) |
Apr 22, 2008 | 20.83 | 21.02 | 20.36 | 20.56 | 148,511 | -0.33(-1.58%) |
Apr 21, 2008 | 21.03 | 21.03 | 20.75 | 20.89 | 131,781 | -0.31(-1.45%) |
Apr 18, 2008 | 21.37 | 21.37 | 21.06 | 21.19 | 133,115 | +0.10(+0.50%) |
Apr 17, 2008 | 21.25 | 21.33 | 21.04 | 21.09 | 86,855 | -0.26(-1.20%) |
Apr 16, 2008 | 20.89 | 21.35 | 20.79 | 21.35 | 160,348 | +0.47(+2.25%) |
Apr 15, 2008 | 20.61 | 20.88 | 20.47 | 20.88 | 99,061 | +0.37(+1.78%) |
Apr 14, 2008 | 20.32 | 20.73 | 20.28 | 20.51 | 133,094 | +0.23(+1.12%) |
Apr 11, 2008 | 20.31 | 20.79 | 20.27 | 20.28 | 117,013 | -0.36(-1.74%) |
Apr 10, 2008 | 20.61 | 20.83 | 20.32 | 20.64 | 149,685 | +0.06(+0.31%) |
Apr 09, 2008 | 20.79 | 20.92 | 20.43 | 20.58 | 88,389 | -0.14(-0.67%) |
Apr 08, 2008 | 20.53 | 20.84 | 20.52 | 20.72 | 94,675 | -0.02(-0.08%) |
Apr 07, 2008 | 20.74 | 21.23 | 20.58 | 20.74 | 87,758 | +0.01(+0.03%) |
Apr 04, 2008 | 20.77 | 21.08 | 20.42 | 20.73 | 142,296 | +0.02(+0.11%) |
Apr 03, 2008 | 20.91 | 21.15 | 20.64 | 20.71 | 148,461 | -0.48(-2.25%) |
Apr 02, 2008 | 20.82 | 21.24 | 20.41 | 21.18 | 273,813 | +0.31(+1.50%) |
Apr 01, 2008 | 20.71 | 20.89 | 20.62 | 20.87 | 230,599 | +0.34(+1.64%) |
Mar 31, 2008 | 20.16 | 20.70 | 20.02 | 20.53 | 294,099 | +0.45(+2.25%) |
Mar 28, 2008 | 20.01 | 20.23 | 19.91 | 20.08 | 273,179 | +0.12(+0.58%) |
Mar 27, 2008 | 20.10 | 20.30 | 19.81 | 19.96 | 240,435 | -0.07(-0.35%) |
Mar 26, 2008 | 19.50 | 20.03 | 19.48 | 20.03 | 336,360 | +0.43(+2.19%) |
Mar 25, 2008 | 19.83 | 19.90 | 19.53 | 19.61 | 150,183 | -0.25(-1.26%) |
Mar 24, 2008 | 20.04 | 20.13 | 19.73 | 19.85 | 206,299 | -0.06(-0.32%) |
Mar 21, 2008 | 19.75 | 20.22 | 19.49 | 19.92 | 699,975 | +0.00(+0.00%) |
Mar 20, 2008 | 19.75 | 20.22 | 19.49 | 19.92 | 699,975 | +0.37(+1.90%) |
Mar 19, 2008 | 19.87 | 20.28 | 19.55 | 19.55 | 184,378 | -0.30(-1.52%) |
Mar 18, 2008 | 19.61 | 19.85 | 19.19 | 19.85 | 395,141 | +0.66(+3.42%) |
Mar 17, 2008 | 18.67 | 19.63 | 18.51 | 19.19 | 244,730 | +0.02(+0.09%) |
Mar 14, 2008 | 19.65 | 19.65 | 18.78 | 19.18 | 282,067 | -0.35(-1.81%) |
Mar 13, 2008 | 18.84 | 19.63 | 18.58 | 19.53 | 239,275 | +0.44(+2.28%) |
Mar 12, 2008 | 19.49 | 19.52 | 19.01 | 19.09 | 360,889 | -0.42(-2.17%) |
Mar 11, 2008 | 18.98 | 19.52 | 18.67 | 19.52 | 256,785 | +0.97(+5.26%) |
Mar 10, 2008 | 18.64 | 18.85 | 18.49 | 18.54 | 161,205 | +0.01(+0.03%) |
Mar 07, 2008 | 18.46 | 18.67 | 18.23 | 18.54 | 199,655 | +0.03(+0.19%) |
Mar 06, 2008 | 18.90 | 19.04 | 18.50 | 18.50 | 152,992 | -0.54(-2.83%) |
Mar 05, 2008 | 19.08 | 19.11 | 18.76 | 19.04 | 139,404 | +0.09(+0.49%) |
Mar 04, 2008 | 18.64 | 18.97 | 18.60 | 18.95 | 267,815 | +0.08(+0.40%) |
Mar 03, 2008 | 18.80 | 19.02 | 18.57 | 18.87 | 166,672 | +0.05(+0.25%) |
Feb 29, 2008 | 18.96 | 19.25 | 18.73 | 18.83 | 259,136 | -0.32(-1.67%) |
Feb 28, 2008 | 19.29 | 19.50 | 19.06 | 19.15 | 168,180 | -0.26(-1.32%) |
Feb 27, 2008 | 19.61 | 19.79 | 19.36 | 19.40 | 136,129 | -0.44(-2.22%) |
Feb 26, 2008 | 19.45 | 19.87 | 19.44 | 19.84 | 211,227 | +0.30(+1.51%) |
Feb 25, 2008 | 19.26 | 19.59 | 19.09 | 19.55 | 227,250 | +0.25(+1.29%) |
Feb 22, 2008 | 19.09 | 19.33 | 18.83 | 19.30 | 208,145 | +0.22(+1.16%) |
Feb 21, 2008 | 19.43 | 19.60 | 19.01 | 19.08 | 206,051 | -0.28(-1.44%) |
Feb 20, 2008 | 19.14 | 19.37 | 19.03 | 19.36 | 126,753 | +0.12(+0.63%) |
Feb 19, 2008 | 19.51 | 19.51 | 19.07 | 19.23 | 169,872 | -0.06(-0.30%) |
Feb 18, 2008 | 19.41 | 19.57 | 19.09 | 19.29 | 279,208 | +0.00(+0.00%) |
Feb 15, 2008 | 19.41 | 19.57 | 19.09 | 19.29 | 279,208 | -0.22(-1.13%) |
Feb 14, 2008 | 20.19 | 20.19 | 19.36 | 19.51 | 148,764 | -0.59(-2.94%) |
Feb 13, 2008 | 19.99 | 20.19 | 19.87 | 20.10 | 155,334 | +0.28(+1.40%) |
Feb 12, 2008 | 19.83 | 20.06 | 19.67 | 19.83 | 179,629 | +0.06(+0.32%) |
Feb 11, 2008 | 19.98 | 20.06 | 19.62 | 19.76 | 174,557 | -0.24(-1.19%) |
Feb 08, 2008 | 20.35 | 20.39 | 19.92 | 20.00 | 167,997 | -0.35(-1.74%) |
Feb 07, 2008 | 19.81 | 20.43 | 19.76 | 20.35 | 221,246 | +0.47(+2.36%) |
Feb 06, 2008 | 19.65 | 20.56 | 19.32 | 19.88 | 641,732 | +1.00(+5.32%) |
Feb 05, 2008 | 18.90 | 19.43 | 18.88 | 18.88 | 154,760 | -0.45(-2.31%) |
Feb 04, 2008 | 19.02 | 19.48 | 18.98 | 19.33 | 142,658 | +0.16(+0.82%) |
Feb 01, 2008 | 19.00 | 19.38 | 18.93 | 19.17 | 143,962 | +0.27(+1.44%) |
Jan 31, 2008 | 18.40 | 19.26 | 18.36 | 18.90 | 396,113 | +0.45(+2.45%) |
Jan 30, 2008 | 18.54 | 18.89 | 18.34 | 18.44 | 241,064 | -0.27(-1.46%) |
Jan 29, 2008 | 18.68 | 18.73 | 18.33 | 18.72 | 162,060 | +0.19(+1.00%) |
Jan 28, 2008 | 18.32 | 18.69 | 18.15 | 18.53 | 175,153 | +0.14(+0.76%) |
Jan 25, 2008 | 18.90 | 19.04 | 18.28 | 18.39 | 161,418 | -0.28(-1.49%) |
Jan 24, 2008 | 19.85 | 19.85 | 18.67 | 18.67 | 349,378 | -1.17(-5.88%) |
Jan 23, 2008 | 18.70 | 19.84 | 18.42 | 19.84 | 331,760 | +0.97(+5.14%) |
Jan 22, 2008 | 19.06 | 19.56 | 18.86 | 18.87 | 201,958 | -0.36(-1.87%) |
Jan 21, 2008 | 19.41 | 19.82 | 19.16 | 19.23 | 305,437 | +0.00(+0.00%) |
Jan 18, 2008 | 19.41 | 19.82 | 19.16 | 19.23 | 305,437 | -0.17(-0.87%) |
Jan 17, 2008 | 20.21 | 20.21 | 19.40 | 19.40 | 319,342 | -0.78(-3.88%) |
Jan 16, 2008 | 19.52 | 20.42 | 19.52 | 20.18 | 404,360 | +0.64(+3.27%) |
Jan 15, 2008 | 19.22 | 19.69 | 19.20 | 19.54 | 238,815 | +0.12(+0.63%) |
Jan 14, 2008 | 19.42 | 19.61 | 19.21 | 19.42 | 174,183 | +0.17(+0.87%) |
Jan 11, 2008 | 19.52 | 19.67 | 19.11 | 19.25 | 355,398 | -0.46(-2.35%) |
Jan 10, 2008 | 19.25 | 19.89 | 19.24 | 19.72 | 268,481 | +0.28(+1.43%) |
Jan 09, 2008 | 19.18 | 19.77 | 19.18 | 19.44 | 299,056 | +0.28(+1.45%) |
Jan 08, 2008 | 19.84 | 20.23 | 19.15 | 19.16 | 265,364 | -0.64(-3.22%) |
Jan 07, 2008 | 19.44 | 19.94 | 19.36 | 19.80 | 220,473 | +0.49(+2.55%) |
Jan 04, 2008 | 19.49 | 19.71 | 19.26 | 19.30 | 155,829 | -0.46(-2.32%) |
Jan 03, 2008 | 19.45 | 19.99 | 19.45 | 19.76 | 155,500 | +0.39(+2.01%) |
Jan 02, 2008 | 20.01 | 20.25 | 19.25 | 19.37 | 180,176 | -0.70(-3.50%) |
Jan 01, 2008 | 20.20 | 20.25 | 19.87 | 20.08 | 155,443 | +0.00(+0.00%) |
Dec 31, 2007 | 20.20 | 20.25 | 19.87 | 20.08 | 155,443 | -0.19(-0.92%) |
Dec 28, 2007 | 21.19 | 21.42 | 20.26 | 20.26 | 180,393 | -0.67(-3.19%) |
Dec 27, 2007 | 21.48 | 21.54 | 20.91 | 20.93 | 239,043 | -0.53(-2.46%) |
Dec 26, 2007 | 21.25 | 21.98 | 21.05 | 21.46 | 183,433 | -0.01(-0.03%) |
Dec 24, 2007 | 21.38 | 21.47 | 21.20 | 21.46 | 57,521 | +0.24(+1.15%) |
Dec 21, 2007 | 20.86 | 21.44 | 20.71 | 21.22 | 554,798 | +0.71(+3.48%) |
Dec 20, 2007 | 20.16 | 20.50 | 19.66 | 20.50 | 233,433 | +0.60(+3.03%) |
Dec 19, 2007 | 19.89 | 19.95 | 19.56 | 19.90 | 129,683 | -0.04(-0.20%) |
Dec 18, 2007 | 19.40 | 19.94 | 19.19 | 19.94 | 147,041 | +0.75(+3.93%) |
Dec 17, 2007 | 19.33 | 19.55 | 19.18 | 19.19 | 167,851 | -0.31(-1.58%) |
Dec 14, 2007 | 19.92 | 20.15 | 19.47 | 19.49 | 143,028 | -0.62(-3.09%) |
Dec 13, 2007 | 19.86 | 20.22 | 19.79 | 20.12 | 118,511 | +0.07(+0.35%) |
Dec 12, 2007 | 20.16 | 20.24 | 19.73 | 20.05 | 113,520 | +0.30(+1.50%) |
Dec 11, 2007 | 20.34 | 20.70 | 19.75 | 19.75 | 184,297 | -0.45(-2.21%) |
Dec 10, 2007 | 20.31 | 20.64 | 20.08 | 20.20 | 114,299 | -0.02(-0.11%) |
Dec 07, 2007 | 20.48 | 20.57 | 20.08 | 20.22 | 111,974 | -0.23(-1.13%) |
Dec 06, 2007 | 19.85 | 20.48 | 19.83 | 20.45 | 212,549 | +0.52(+2.59%) |
Dec 05, 2007 | 19.73 | 20.06 | 19.70 | 19.94 | 130,407 | +0.46(+2.38%) |
Dec 04, 2007 | 19.19 | 19.71 | 19.18 | 19.47 | 203,507 | +0.32(+1.67%) |
Dec 03, 2007 | 19.41 | 19.55 | 19.15 | 19.15 | 128,242 | -0.29(-1.49%) |
Nov 30, 2007 | 19.97 | 20.10 | 19.19 | 19.44 | 287,189 | -0.29(-1.47%) |
Nov 29, 2007 | 20.11 | 20.31 | 19.70 | 19.73 | 114,831 | -0.54(-2.66%) |
Nov 28, 2007 | 19.91 | 20.31 | 19.63 | 20.27 | 167,142 | +0.64(+3.25%) |
Nov 27, 2007 | 19.42 | 19.87 | 19.37 | 19.63 | 141,472 | +0.28(+1.47%) |
Nov 26, 2007 | 20.06 | 20.13 | 19.34 | 19.35 | 153,195 | -0.72(-3.59%) |
Nov 23, 2007 | 20.16 | 20.25 | 19.91 | 20.07 | 43,494 | +0.10(+0.52%) |
Nov 21, 2007 | 20.07 | 20.26 | 19.84 | 19.96 | 122,668 | -0.18(-0.89%) |
Nov 20, 2007 | 19.81 | 20.14 | 19.67 | 20.14 | 138,844 | +0.41(+2.09%) |
Nov 19, 2007 | 19.96 | 19.96 | 19.37 | 19.73 | 139,788 | -0.40(-1.99%) |
Nov 16, 2007 | 20.23 | 20.48 | 19.92 | 20.13 | 161,220 | -0.04(-0.20%) |
Nov 15, 2007 | 20.10 | 20.32 | 19.92 | 20.17 | 265,171 | -0.07(-0.34%) |
Nov 14, 2007 | 20.44 | 20.68 | 20.03 | 20.24 | 174,291 | -0.10(-0.51%) |
Nov 13, 2007 | 20.15 | 20.38 | 19.74 | 20.35 | 314,837 | +0.40(+2.01%) |
Nov 12, 2007 | 19.43 | 20.16 | 19.35 | 19.95 | 188,314 | +0.53(+2.75%) |
Nov 09, 2007 | 19.22 | 19.61 | 19.22 | 19.41 | 129,216 | -0.08(-0.39%) |
Nov 08, 2007 | 19.45 | 19.61 | 19.11 | 19.49 | 156,851 | +0.19(+0.99%) |
Nov 07, 2007 | 19.50 | 19.65 | 19.18 | 19.30 | 210,542 | -0.48(-2.43%) |
Nov 06, 2007 | 19.48 | 19.79 | 19.17 | 19.78 | 168,804 | +0.33(+1.70%) |
Nov 05, 2007 | 19.28 | 19.69 | 19.25 | 19.45 | 177,768 | -0.12(-0.62%) |
Nov 02, 2007 | 19.04 | 19.83 | 19.04 | 19.57 | 256,638 | +0.19(+0.99%) |
Nov 01, 2007 | 20.02 | 20.08 | 19.09 | 19.38 | 344,902 | -0.72(-3.58%) |
Oct 31, 2007 | 20.26 | 20.60 | 20.05 | 20.10 | 318,210 | -0.12(-0.60%) |
Oct 30, 2007 | 20.61 | 20.62 | 20.17 | 20.22 | 143,494 | -0.44(-2.13%) |
Oct 29, 2007 | 21.01 | 21.11 | 20.48 | 20.66 | 85,659 | -0.31(-1.47%) |
Oct 26, 2007 | 20.90 | 21.10 | 20.52 | 20.97 | 102,288 | +0.31(+1.52%) |
Oct 25, 2007 | 20.45 | 20.89 | 20.35 | 20.66 | 121,874 | +0.19(+0.94%) |
Oct 24, 2007 | 20.41 | 20.56 | 20.05 | 20.46 | 145,215 | -0.14(-0.68%) |
Oct 23, 2007 | 20.59 | 20.65 | 20.06 | 20.60 | 146,496 | +0.19(+0.91%) |
Oct 22, 2007 | 19.73 | 20.57 | 19.69 | 20.42 | 166,665 | +0.53(+2.68%) |
Oct 19, 2007 | 20.61 | 20.61 | 19.73 | 19.88 | 206,201 | -0.73(-3.52%) |
Oct 18, 2007 | 20.46 | 20.63 | 20.20 | 20.61 | 86,812 | +0.06(+0.28%) |
Oct 17, 2007 | 20.88 | 20.95 | 20.25 | 20.55 | 168,961 | -0.34(-1.61%) |
Oct 16, 2007 | 20.61 | 20.93 | 20.46 | 20.89 | 109,931 | +0.17(+0.84%) |
Oct 15, 2007 | 21.32 | 21.32 | 20.37 | 20.71 | 177,121 | -0.64(-3.02%) |
Oct 12, 2007 | 20.83 | 21.36 | 20.83 | 21.36 | 112,987 | +0.50(+2.39%) |
Oct 11, 2007 | 21.08 | 21.46 | 20.79 | 20.86 | 165,262 | -0.20(-0.96%) |
Oct 10, 2007 | 21.17 | 21.31 | 20.95 | 21.06 | 87,179 | -0.20(-0.93%) |
Oct 09, 2007 | 21.14 | 21.36 | 20.96 | 21.26 | 131,441 | +0.13(+0.60%) |
Oct 08, 2007 | 21.35 | 21.46 | 21.06 | 21.13 | 78,739 | -0.31(-1.46%) |
Oct 05, 2007 | 21.36 | 21.47 | 21.27 | 21.44 | 177,266 | +0.27(+1.29%) |
Oct 04, 2007 | 21.23 | 21.32 | 20.91 | 21.17 | 47,902 | +0.07(+0.33%) |
Oct 03, 2007 | 21.18 | 21.44 | 20.82 | 21.10 | 122,427 | -0.29(-1.36%) |
Oct 02, 2007 | 21.32 | 21.47 | 21.19 | 21.39 | 95,786 | +0.08(+0.38%) |
Oct 01, 2007 | 20.64 | 21.42 | 20.64 | 21.31 | 176,337 | +0.63(+3.03%) |
Sep 28, 2007 | 20.92 | 21.17 | 20.60 | 20.68 | 197,542 | -0.29(-1.38%) |
Sep 27, 2007 | 21.13 | 21.19 | 20.93 | 20.97 | 50,084 | -0.10(-0.47%) |
Sep 26, 2007 | 20.89 | 21.35 | 20.89 | 21.07 | 73,525 | +0.19(+0.92%) |
Sep 25, 2007 | 20.84 | 20.97 | 20.77 | 20.88 | 60,461 | -0.13(-0.63%) |
Sep 24, 2007 | 20.93 | 21.28 | 20.84 | 21.02 | 123,640 | +0.03(+0.17%) |
Sep 21, 2007 | 21.15 | 21.17 | 20.75 | 20.98 | 314,268 | +0.02(+0.11%) |
Sep 20, 2007 | 20.84 | 21.17 | 20.82 | 20.96 | 124,026 | +0.06(+0.31%) |
Sep 19, 2007 | 20.52 | 21.07 | 20.49 | 20.89 | 201,206 | +0.48(+2.36%) |
Sep 18, 2007 | 20.13 | 20.49 | 19.61 | 20.41 | 278,167 | +0.35(+1.73%) |
Sep 17, 2007 | 20.25 | 20.38 | 20.02 | 20.06 | 410,782 | -0.29(-1.43%) |
Sep 14, 2007 | 20.20 | 20.36 | 19.88 | 20.35 | 107,792 | -0.06(-0.31%) |
Sep 13, 2007 | 20.35 | 20.95 | 20.05 | 20.42 | 122,260 | +0.20(+1.00%) |
Sep 12, 2007 | 20.43 | 20.68 | 20.08 | 20.21 | 75,857 | -0.33(-1.61%) |
Sep 11, 2007 | 20.55 | 20.69 | 20.21 | 20.55 | 130,641 | +0.15(+0.71%) |
Sep 10, 2007 | 20.65 | 20.70 | 20.02 | 20.40 | 104,544 | -0.08(-0.37%) |
Sep 07, 2007 | 20.74 | 20.75 | 20.34 | 20.48 | 139,511 | -0.58(-2.76%) |
Sep 06, 2007 | 20.92 | 21.06 | 20.69 | 21.06 | 82,346 | +0.17(+0.81%) |
Sep 05, 2007 | 21.00 | 21.05 | 20.72 | 20.89 | 105,745 | -0.24(-1.15%) |
Sep 04, 2007 | 21.13 | 21.26 | 20.85 | 21.13 | 93,637 | -0.05(-0.22%) |
Aug 31, 2007 | 21.44 | 21.44 | 20.82 | 21.18 | 172,173 | +0.08(+0.36%) |
Aug 30, 2007 | 21.23 | 21.41 | 20.92 | 21.10 | 144,895 | -0.31(-1.46%) |
Aug 29, 2007 | 20.31 | 21.46 | 20.31 | 21.42 | 308,553 | +1.33(+6.65%) |
Aug 28, 2007 | 20.43 | 20.59 | 20.08 | 20.08 | 164,057 | -0.40(-1.95%) |
Aug 27, 2007 | 20.78 | 20.95 | 20.29 | 20.48 | 138,809 | -0.41(-1.94%) |
Aug 24, 2007 | 20.78 | 21.03 | 20.55 | 20.89 | 127,613 | +0.16(+0.78%) |
Aug 23, 2007 | 20.99 | 21.00 | 20.59 | 20.72 | 133,533 | -0.16(-0.78%) |
Aug 22, 2007 | 20.67 | 21.06 | 20.50 | 20.89 | 148,137 | +0.22(+1.07%) |
Aug 21, 2007 | 21.18 | 21.38 | 20.52 | 20.67 | 200,754 | -0.45(-2.12%) |
Aug 20, 2007 | 22.01 | 22.33 | 20.78 | 21.11 | 284,827 | -0.89(-4.03%) |
Aug 17, 2007 | 21.96 | 22.85 | 21.65 | 22.00 | 631,640 | +0.78(+3.69%) |
Aug 16, 2007 | 19.55 | 21.61 | 19.53 | 21.22 | 481,848 | +1.77(+9.10%) |
Aug 15, 2007 | 19.59 | 20.32 | 19.44 | 19.45 | 207,138 | -0.15(-0.77%) |
Aug 14, 2007 | 20.31 | 20.32 | 19.57 | 19.60 | 190,584 | -0.64(-3.18%) |
Aug 13, 2007 | 21.35 | 21.35 | 19.90 | 20.24 | 389,150 | -1.00(-4.72%) |
Aug 10, 2007 | 19.99 | 21.47 | 19.99 | 21.25 | 566,689 | +0.82(+4.03%) |
Aug 09, 2007 | 20.06 | 21.34 | 19.97 | 20.42 | 541,987 | -0.11(-0.54%) |
Aug 08, 2007 | 20.89 | 21.46 | 19.69 | 20.53 | 861,430 | -0.37(-1.78%) |
Aug 07, 2007 | 18.77 | 22.29 | 18.75 | 20.90 | 1,747,115 | +2.34(+12.63%) |
Aug 06, 2007 | 18.04 | 18.65 | 17.86 | 18.56 | 290,569 | +0.54(+2.99%) |
Aug 03, 2007 | 17.86 | 18.25 | 17.64 | 18.02 | 308,418 | +0.01(+0.03%) |
Aug 02, 2007 | 17.83 | 18.11 | 17.74 | 18.02 | 193,304 | +0.26(+1.44%) |