Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.38 | 16.56 | 16.27 | 16.31 | 576,912 | +0.00(+0.00%) |
Apr 29, 2008 | 16.09 | 16.35 | 16.07 | 16.31 | 241,607 | +0.16(+1.00%) |
Apr 28, 2008 | 16.13 | 16.62 | 16.02 | 16.15 | 188,361 | +0.09(+0.56%) |
Apr 25, 2008 | 16.11 | 16.11 | 15.77 | 16.06 | 319,631 | +0.10(+0.65%) |
Apr 24, 2008 | 15.77 | 16.07 | 15.69 | 15.96 | 350,589 | +0.22(+1.37%) |
Apr 23, 2008 | 15.48 | 15.79 | 15.48 | 15.74 | 335,697 | +0.34(+2.20%) |
Apr 22, 2008 | 15.40 | 15.52 | 15.32 | 15.40 | 397,280 | -0.08(-0.50%) |
Apr 21, 2008 | 15.40 | 15.51 | 15.35 | 15.48 | 162,508 | +0.01(+0.04%) |
Apr 18, 2008 | 15.38 | 15.54 | 15.38 | 15.47 | 329,039 | +0.26(+1.74%) |
Apr 17, 2008 | 15.30 | 15.38 | 15.13 | 15.21 | 560,449 | -0.11(-0.72%) |
Apr 16, 2008 | 15.05 | 15.35 | 15.03 | 15.32 | 583,581 | +0.34(+2.28%) |
Apr 15, 2008 | 15.05 | 15.12 | 14.88 | 14.98 | 286,797 | -0.02(-0.13%) |
Apr 14, 2008 | 14.99 | 15.17 | 14.96 | 14.99 | 226,770 | -0.08(-0.51%) |
Apr 11, 2008 | 15.18 | 15.25 | 14.98 | 15.07 | 389,444 | -0.21(-1.35%) |
Apr 10, 2008 | 15.34 | 15.42 | 15.20 | 15.28 | 580,895 | -0.06(-0.42%) |
Apr 09, 2008 | 15.67 | 15.75 | 15.30 | 15.34 | 360,906 | -0.32(-2.02%) |
Apr 08, 2008 | 15.60 | 15.74 | 15.55 | 15.66 | 300,264 | -0.06(-0.37%) |
Apr 07, 2008 | 15.65 | 15.82 | 15.61 | 15.72 | 331,919 | +0.15(+0.95%) |
Apr 04, 2008 | 15.79 | 15.79 | 15.47 | 15.57 | 683,960 | -0.13(-0.82%) |
Apr 03, 2008 | 15.35 | 15.74 | 15.35 | 15.70 | 363,006 | +0.25(+1.59%) |
Apr 02, 2008 | 15.51 | 15.70 | 15.39 | 15.45 | 570,856 | -0.15(-0.99%) |
Apr 01, 2008 | 15.25 | 15.61 | 15.25 | 15.61 | 808,484 | +0.53(+3.51%) |
Mar 31, 2008 | 14.87 | 15.16 | 14.85 | 15.08 | 298,373 | +0.19(+1.30%) |
Mar 28, 2008 | 15.10 | 15.18 | 14.85 | 14.88 | 246,121 | -0.15(-0.99%) |
Mar 27, 2008 | 15.11 | 15.24 | 15.01 | 15.03 | 264,319 | -0.05(-0.34%) |
Mar 26, 2008 | 15.32 | 15.43 | 14.96 | 15.09 | 576,285 | -0.18(-1.18%) |
Mar 25, 2008 | 15.49 | 15.49 | 15.00 | 15.27 | 546,294 | -0.08(-0.55%) |
Mar 24, 2008 | 14.94 | 15.45 | 14.85 | 15.35 | 944,308 | +0.48(+3.26%) |
Mar 21, 2008 | 14.38 | 14.89 | 14.38 | 14.87 | 308,513 | +0.00(+0.00%) |
Mar 20, 2008 | 14.38 | 14.89 | 14.38 | 14.87 | 308,513 | +0.42(+2.90%) |
Mar 19, 2008 | 14.94 | 14.94 | 14.45 | 14.45 | 1,200,574 | -0.34(-2.31%) |
Mar 18, 2008 | 14.51 | 14.81 | 14.39 | 14.79 | 649,507 | +0.45(+3.15%) |
Mar 17, 2008 | 13.92 | 14.47 | 13.92 | 14.34 | 1,078,642 | +0.02(+0.14%) |
Mar 14, 2008 | 14.65 | 14.75 | 14.24 | 14.32 | 561,010 | -0.31(-2.12%) |
Mar 13, 2008 | 14.47 | 14.78 | 14.30 | 14.63 | 586,490 | -0.08(-0.53%) |
Mar 12, 2008 | 14.94 | 15.01 | 14.69 | 14.70 | 484,237 | -0.27(-1.81%) |
Mar 11, 2008 | 14.47 | 14.98 | 14.19 | 14.98 | 338,056 | +0.41(+2.79%) |
Mar 10, 2008 | 14.89 | 14.94 | 14.54 | 14.57 | 474,359 | -0.34(-2.25%) |
Mar 07, 2008 | 14.81 | 15.05 | 14.78 | 14.90 | 548,873 | -0.08(-0.52%) |
Mar 06, 2008 | 15.20 | 15.41 | 14.96 | 14.98 | 474,314 | -0.35(-2.31%) |
Mar 05, 2008 | 15.07 | 15.40 | 15.07 | 15.34 | 474,709 | +0.26(+1.71%) |
Mar 04, 2008 | 14.99 | 15.16 | 14.84 | 15.08 | 966,597 | -0.14(-0.89%) |
Mar 03, 2008 | 15.17 | 15.30 | 15.09 | 15.21 | 484,577 | -0.02(-0.13%) |
Feb 29, 2008 | 15.57 | 15.61 | 15.23 | 15.23 | 294,054 | -0.50(-3.16%) |
Feb 28, 2008 | 15.49 | 16.03 | 15.41 | 15.73 | 642,106 | +0.03(+0.21%) |
Feb 27, 2008 | 15.75 | 15.89 | 15.69 | 15.70 | 515,305 | -0.15(-0.98%) |
Feb 26, 2008 | 15.44 | 15.97 | 15.44 | 15.85 | 658,913 | +0.10(+0.66%) |
Feb 25, 2008 | 15.67 | 15.81 | 15.42 | 15.75 | 541,178 | +0.20(+1.29%) |
Feb 22, 2008 | 15.39 | 15.55 | 15.14 | 15.55 | 433,270 | +0.19(+1.26%) |
Feb 21, 2008 | 15.58 | 15.87 | 15.34 | 15.36 | 753,155 | -0.19(-1.25%) |
Feb 20, 2008 | 15.57 | 15.81 | 15.16 | 15.55 | 920,635 | -0.30(-1.87%) |
Feb 19, 2008 | 16.43 | 16.58 | 15.83 | 15.85 | 870,448 | -0.58(-3.54%) |
Feb 18, 2008 | 16.02 | 16.47 | 16.02 | 16.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.02 | 16.47 | 16.02 | 16.43 | 329,236 | -0.02(-0.12%) |
Feb 14, 2008 | 16.73 | 16.85 | 16.45 | 16.45 | 501,287 | -0.39(-2.34%) |
Feb 13, 2008 | 16.67 | 16.88 | 16.49 | 16.84 | 453,262 | +0.43(+2.63%) |
Feb 12, 2008 | 16.32 | 16.56 | 16.31 | 16.41 | 554,508 | +0.23(+1.44%) |
Feb 11, 2008 | 15.76 | 16.29 | 15.76 | 16.18 | 299,591 | +0.09(+0.56%) |
Feb 08, 2008 | 16.14 | 16.26 | 15.96 | 16.09 | 656,831 | -0.08(-0.48%) |
Feb 07, 2008 | 16.05 | 16.29 | 15.95 | 16.16 | 574,134 | -0.01(-0.04%) |
Feb 06, 2008 | 16.54 | 16.54 | 16.15 | 16.17 | 546,678 | -0.22(-1.35%) |
Feb 05, 2008 | 16.98 | 16.98 | 16.32 | 16.39 | 584,160 | -0.79(-4.58%) |
Feb 04, 2008 | 17.12 | 17.25 | 17.07 | 17.18 | 522,266 | +0.04(+0.23%) |
Feb 01, 2008 | 17.03 | 17.23 | 16.90 | 17.14 | 1,112,859 | +0.19(+1.14%) |
Jan 31, 2008 | 16.22 | 17.12 | 16.22 | 16.94 | 2,573,062 | +0.25(+1.51%) |
Jan 30, 2008 | 16.74 | 17.09 | 16.58 | 16.69 | 427,591 | -0.26(-1.56%) |
Jan 29, 2008 | 16.45 | 16.96 | 16.45 | 16.96 | 404,779 | +0.52(+3.14%) |
Jan 28, 2008 | 15.99 | 16.44 | 15.85 | 16.44 | 672,105 | +0.32(+2.00%) |
Jan 25, 2008 | 16.18 | 16.40 | 16.02 | 16.12 | 1,313,801 | +0.01(+0.04%) |
Jan 24, 2008 | 16.36 | 16.36 | 15.81 | 16.11 | 875,254 | -0.07(-0.44%) |
Jan 23, 2008 | 15.46 | 16.26 | 15.09 | 16.18 | 1,088,715 | +0.14(+0.89%) |
Jan 22, 2008 | 0.1032 | 16.10 | 15.22 | 16.04 | 1,232,931 | -0.23(-1.43%) |
Jan 21, 2008 | 17.04 | 17.04 | 15.99 | 16.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.04 | 17.04 | 15.99 | 16.27 | 693,078 | -0.78(-4.58%) |
Jan 17, 2008 | 17.54 | 17.54 | 16.99 | 17.05 | 1,796,066 | -0.45(-2.54%) |
Jan 16, 2008 | 17.36 | 17.73 | 17.36 | 17.50 | 2,028,541 | +0.08(+0.44%) |
Jan 15, 2008 | 17.72 | 17.76 | 17.42 | 17.42 | 1,504,306 | -0.61(-3.36%) |
Jan 14, 2008 | 17.72 | 18.03 | 17.70 | 18.03 | 670,757 | +0.40(+2.27%) |
Jan 11, 2008 | 18.01 | 18.22 | 17.56 | 17.63 | 426,933 | -0.52(-2.88%) |
Jan 10, 2008 | 17.58 | 18.23 | 17.58 | 18.15 | 1,568,818 | +0.34(+1.92%) |
Jan 09, 2008 | 17.83 | 17.98 | 17.36 | 17.81 | 857,603 | -0.03(-0.14%) |
Jan 08, 2008 | 18.56 | 18.84 | 17.74 | 17.83 | 1,665,283 | -0.66(-3.56%) |
Jan 07, 2008 | 18.38 | 18.56 | 18.27 | 18.49 | 326,773 | +0.20(+1.09%) |
Jan 04, 2008 | 18.63 | 18.72 | 18.25 | 18.29 | 855,269 | -0.42(-2.24%) |
Jan 03, 2008 | 18.78 | 20.46 | 18.68 | 18.71 | 904,773 | -0.11(-0.58%) |
Jan 02, 2008 | 18.99 | 19.17 | 18.69 | 18.82 | 704,861 | -0.23(-1.19%) |
Jan 01, 2008 | 19.09 | 19.39 | 18.97 | 19.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.09 | 19.39 | 18.97 | 19.05 | 599,927 | -0.21(-1.11%) |
Dec 28, 2007 | 19.45 | 19.45 | 19.19 | 19.26 | 211,977 | -0.01(-0.03%) |
Dec 27, 2007 | 19.65 | 19.65 | 19.23 | 19.27 | 814,518 | -0.41(-2.07%) |
Dec 26, 2007 | 19.44 | 19.74 | 19.44 | 19.67 | 201,949 | +0.08(+0.39%) |
Dec 24, 2007 | 19.49 | 19.60 | 19.49 | 19.60 | 124,145 | +0.07(+0.36%) |
Dec 21, 2007 | 19.28 | 19.54 | 19.23 | 19.52 | 329,969 | +0.41(+2.13%) |
Dec 20, 2007 | 18.83 | 19.12 | 18.79 | 19.12 | 1,006,105 | +0.39(+2.07%) |
Dec 19, 2007 | 18.76 | 18.90 | 18.62 | 18.73 | 1,114,984 | -0.13(-0.68%) |
Dec 18, 2007 | 18.67 | 18.90 | 18.60 | 18.86 | 1,365,847 | +0.23(+1.25%) |
Dec 17, 2007 | 18.84 | 18.94 | 18.59 | 18.63 | 430,587 | -0.36(-1.90%) |
Dec 14, 2007 | 19.08 | 19.24 | 18.98 | 18.99 | 505,416 | -0.20(-1.04%) |
Dec 13, 2007 | 19.17 | 19.36 | 19.00 | 19.19 | 550,827 | -0.13(-0.67%) |
Dec 12, 2007 | 19.73 | 19.74 | 19.08 | 19.32 | 1,067,557 | +0.70(+3.74%) |
Dec 11, 2007 | 19.60 | 19.68 | 18.62 | 18.62 | 489,762 | -0.79(-4.06%) |
Dec 10, 2007 | 19.33 | 19.65 | 19.33 | 19.41 | 252,787 | +0.03(+0.17%) |
Dec 07, 2007 | 19.27 | 19.39 | 19.24 | 19.38 | 343,376 | +0.09(+0.47%) |
Dec 06, 2007 | 18.98 | 19.29 | 18.75 | 19.29 | 311,681 | +0.16(+0.84%) |
Dec 05, 2007 | 18.93 | 19.13 | 18.93 | 19.12 | 585,544 | +0.30(+1.61%) |
Dec 04, 2007 | 18.74 | 18.92 | 18.74 | 18.82 | 186,915 | -0.03(-0.17%) |
Dec 03, 2007 | 18.73 | 18.97 | 18.73 | 18.85 | 410,640 | -0.02(-0.10%) |
Nov 30, 2007 | 18.81 | 19.06 | 18.81 | 18.87 | 335,084 | +0.14(+0.72%) |
Nov 29, 2007 | 18.43 | 18.80 | 18.39 | 18.74 | 2,684,395 | +0.08(+0.45%) |
Nov 28, 2007 | 18.23 | 18.67 | 18.18 | 18.65 | 703,848 | +0.65(+3.58%) |
Nov 27, 2007 | 17.94 | 18.11 | 17.81 | 18.01 | 1,366,994 | +0.09(+0.50%) |
Nov 26, 2007 | 18.45 | 18.47 | 17.92 | 17.92 | 429,781 | -0.47(-2.56%) |
Nov 23, 2007 | 18.33 | 18.44 | 18.21 | 18.39 | 127,865 | +0.18(+0.99%) |
Nov 21, 2007 | 18.38 | 18.42 | 18.03 | 18.21 | 639,759 | -0.37(-2.01%) |
Nov 20, 2007 | 18.71 | 18.80 | 18.32 | 18.58 | 723,949 | -0.05(-0.28%) |
Nov 19, 2007 | 19.05 | 19.05 | 18.50 | 18.63 | 452,487 | -0.56(-2.92%) |
Nov 16, 2007 | 19.10 | 19.25 | 19.02 | 19.20 | 540,908 | +0.21(+1.09%) |
Nov 15, 2007 | 18.98 | 19.19 | 18.90 | 18.99 | 242,861 | -0.14(-0.71%) |
Nov 14, 2007 | 19.20 | 19.39 | 19.05 | 19.12 | 314,780 | +0.00(+0.00%) |
Nov 13, 2007 | 18.82 | 19.12 | 18.80 | 19.12 | 499,371 | +0.42(+2.24%) |
Nov 12, 2007 | 18.82 | 19.04 | 18.64 | 18.70 | 469,173 | -0.19(-0.99%) |
Nov 09, 2007 | 19.15 | 19.23 | 18.88 | 18.89 | 1,178,839 | -0.75(-3.81%) |
Nov 08, 2007 | 19.66 | 19.78 | 19.33 | 19.64 | 1,582,928 | +0.19(+1.00%) |
Nov 07, 2007 | 20.13 | 20.13 | 19.44 | 19.45 | 664,860 | -0.77(-3.80%) |
Nov 06, 2007 | 20.08 | 20.29 | 20.05 | 20.21 | 973,601 | +0.06(+0.29%) |
Nov 05, 2007 | 20.61 | 20.61 | 20.14 | 20.16 | 1,358,411 | -0.26(-1.30%) |
Nov 02, 2007 | 20.23 | 20.44 | 20.20 | 20.42 | 1,161,325 | +0.23(+1.12%) |
Nov 01, 2007 | 20.80 | 20.80 | 20.15 | 20.20 | 1,635,279 | -0.67(-3.22%) |
Oct 31, 2007 | 20.81 | 20.87 | 20.61 | 20.87 | 515,335 | +0.17(+0.84%) |
Oct 30, 2007 | 20.85 | 20.89 | 20.66 | 20.69 | 389,795 | -0.33(-1.57%) |
Oct 29, 2007 | 20.98 | 21.09 | 20.96 | 21.02 | 958,136 | +0.08(+0.40%) |
Oct 26, 2007 | 20.81 | 20.94 | 20.67 | 20.94 | 396,304 | +0.19(+0.93%) |
Oct 25, 2007 | 20.85 | 20.85 | 20.54 | 20.74 | 627,856 | -0.10(-0.50%) |
Oct 24, 2007 | 21.05 | 21.05 | 20.62 | 20.85 | 564,466 | -0.26(-1.25%) |
Oct 23, 2007 | 21.08 | 21.14 | 20.95 | 21.11 | 311,216 | +0.12(+0.55%) |
Oct 22, 2007 | 20.94 | 21.17 | 20.78 | 21.00 | 1,976,563 | -0.14(-0.67%) |
Oct 19, 2007 | 21.36 | 21.42 | 21.09 | 21.14 | 252,475 | -0.28(-1.30%) |
Oct 18, 2007 | 21.46 | 21.52 | 21.35 | 21.41 | 478,448 | -0.07(-0.33%) |
Oct 17, 2007 | 21.44 | 21.50 | 21.21 | 21.49 | 769,670 | +0.15(+0.70%) |
Oct 16, 2007 | 21.41 | 21.49 | 21.29 | 21.34 | 544,163 | -0.25(-1.14%) |
Oct 15, 2007 | 21.41 | 21.90 | 21.41 | 21.58 | 431,951 | -0.26(-1.18%) |
Oct 12, 2007 | 21.90 | 21.90 | 21.77 | 21.84 | 146,153 | +0.11(+0.50%) |
Oct 11, 2007 | 21.85 | 21.99 | 21.63 | 21.73 | 1,043,534 | -0.10(-0.47%) |
Oct 10, 2007 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 21.96 | 21.97 | 21.80 | 21.83 | 188,310 | -0.22(-0.99%) |
Oct 05, 2007 | 22.12 | 22.42 | 21.94 | 22.05 | 239,456 | +0.01(+0.06%) |
Oct 04, 2007 | 21.94 | 22.04 | 21.87 | 22.04 | 762,541 | +0.14(+0.65%) |
Oct 03, 2007 | 21.98 | 22.01 | 21.85 | 21.90 | 410,718 | -0.20(-0.91%) |
Oct 02, 2007 | 22.00 | 22.10 | 21.98 | 22.10 | 670,478 | +0.02(+0.09%) |
Oct 01, 2007 | 21.90 | 22.14 | 21.90 | 22.08 | 2,516,076 | +0.24(+1.09%) |
Sep 28, 2007 | 22.00 | 22.10 | 21.78 | 21.84 | 267,509 | -0.12(-0.53%) |
Sep 27, 2007 | 21.96 | 22.07 | 21.90 | 21.96 | 751,847 | -0.04(-0.18%) |
Sep 26, 2007 | 21.86 | 22.00 | 21.83 | 22.00 | 157,622 | +0.19(+0.89%) |
Sep 25, 2007 | 21.50 | 21.80 | 21.50 | 21.80 | 419,862 | +0.14(+0.63%) |
Sep 24, 2007 | 21.76 | 21.98 | 21.67 | 21.67 | 591,899 | -0.17(-0.80%) |
Sep 21, 2007 | 21.82 | 21.94 | 21.81 | 21.84 | 275,413 | +0.12(+0.53%) |
Sep 20, 2007 | 21.82 | 21.83 | 21.63 | 21.72 | 509,290 | +0.03(+0.12%) |
Sep 19, 2007 | 21.63 | 21.84 | 21.61 | 21.70 | 891,646 | +0.23(+1.05%) |
Sep 18, 2007 | 21.07 | 21.47 | 21.06 | 21.47 | 530,679 | +0.49(+2.34%) |
Sep 17, 2007 | 21.00 | 21.09 | 20.91 | 20.98 | 752,002 | -0.07(-0.34%) |
Sep 14, 2007 | 21.10 | 21.29 | 20.96 | 21.05 | 398,319 | -0.03(-0.12%) |
Sep 13, 2007 | 20.99 | 21.16 | 20.99 | 21.08 | 771,530 | +0.15(+0.71%) |
Sep 12, 2007 | 20.94 | 21.08 | 20.85 | 20.93 | 398,474 | -0.09(-0.43%) |
Sep 11, 2007 | 20.97 | 21.10 | 20.97 | 21.02 | 247,980 | +0.10(+0.49%) |
Sep 10, 2007 | 21.26 | 21.26 | 20.80 | 20.92 | 731,853 | -0.13(-0.61%) |
Sep 07, 2007 | 21.21 | 21.27 | 20.92 | 21.05 | 313,230 | -0.36(-1.69%) |
Sep 06, 2007 | 21.54 | 21.58 | 21.33 | 21.41 | 684,582 | -0.10(-0.48%) |
Sep 05, 2007 | 21.59 | 21.61 | 21.29 | 21.51 | 311,526 | -0.19(-0.89%) |
Sep 04, 2007 | 21.45 | 21.79 | 21.45 | 21.70 | 900,170 | +0.29(+1.36%) |
Aug 31, 2007 | 21.55 | 21.55 | 21.22 | 21.41 | 2,601,320 | +0.16(+0.76%) |
Aug 30, 2007 | 21.18 | 21.36 | 21.14 | 21.25 | 297,422 | -0.09(-0.42%) |
Aug 29, 2007 | 21.05 | 21.38 | 20.98 | 21.34 | 271,384 | +0.48(+2.29%) |
Aug 28, 2007 | 21.32 | 21.36 | 20.86 | 20.87 | 312,300 | -0.54(-2.53%) |
Aug 27, 2007 | 21.40 | 21.54 | 21.35 | 21.41 | 216,053 | +0.01(+0.03%) |
Aug 24, 2007 | 21.12 | 21.43 | 21.10 | 21.40 | 445,590 | +0.26(+1.22%) |
Aug 23, 2007 | 21.16 | 21.27 | 21.05 | 21.14 | 1,028,190 | +0.05(+0.25%) |
Aug 22, 2007 | 20.99 | 21.12 | 20.90 | 21.09 | 413,198 | +0.30(+1.46%) |
Aug 21, 2007 | 20.51 | 20.89 | 20.47 | 20.79 | 858,788 | +0.22(+1.07%) |
Aug 20, 2007 | 20.67 | 20.72 | 20.44 | 20.57 | 207,994 | -0.13(-0.62%) |
Aug 17, 2007 | 20.49 | 20.70 | 20.12 | 20.70 | 637,001 | +0.51(+2.52%) |
Aug 16, 2007 | 19.92 | 20.19 | 19.44 | 20.19 | 1,420,465 | -0.04(-0.19%) |
Aug 15, 2007 | 20.29 | 20.61 | 20.11 | 20.23 | 1,057,289 | -0.22(-1.07%) |
Aug 14, 2007 | 21.02 | 21.07 | 20.45 | 20.45 | 537,343 | -0.59(-2.79%) |
Aug 13, 2007 | 20.85 | 21.14 | 20.80 | 21.03 | 792,299 | +0.32(+1.53%) |
Aug 10, 2007 | 20.40 | 20.81 | 20.10 | 20.72 | 1,195,888 | +0.05(+0.25%) |
Aug 09, 2007 | 20.79 | 21.61 | 20.33 | 20.67 | 1,360,020 | -0.50(-2.38%) |
Aug 08, 2007 | 21.33 | 21.58 | 20.85 | 21.17 | 583,065 | -0.15(-0.70%) |
Aug 07, 2007 | 21.12 | 21.41 | 21.08 | 21.32 | 1,422,945 | +0.08(+0.40%) |
Aug 06, 2007 | 21.31 | 21.42 | 20.89 | 21.23 | 702,096 | -0.02(-0.09%) |
Aug 03, 2007 | 21.46 | 21.83 | 21.21 | 21.25 | 1,041,519 | -0.58(-2.66%) |
Aug 02, 2007 | 21.69 | 21.85 | 21.61 | 21.83 | 1,121,493 | +0.23(+1.04%) |
Aug 01, 2007 | 21.53 | 21.63 | 21.24 | 21.61 | 1,493,775 | +0.06(+0.27%) |
Jul 31, 2007 | 21.78 | 21.98 | 21.47 | 21.55 | 1,079,956 | -0.14(-0.65%) |
Jul 30, 2007 | 21.47 | 21.72 | 21.33 | 21.69 | 403,743 | +0.24(+1.11%) |
Jul 27, 2007 | 21.76 | 21.79 | 21.30 | 21.45 | 3,354,252 | -0.26(-1.22%) |
Jul 26, 2007 | 21.94 | 22.09 | 21.52 | 21.72 | 1,795,716 | -0.67(-3.00%) |
Jul 25, 2007 | 22.47 | 22.52 | 22.16 | 22.39 | 301,916 | +0.08(+0.35%) |
Jul 24, 2007 | 22.47 | 22.57 | 22.25 | 22.31 | 1,006,957 | -0.29(-1.28%) |
Jul 23, 2007 | 22.49 | 22.69 | 22.45 | 22.60 | 492,862 | +0.20(+0.89%) |
Jul 20, 2007 | 22.50 | 22.55 | 22.34 | 22.40 | 325,010 | -0.19(-0.83%) |
Jul 19, 2007 | 22.63 | 22.67 | 22.56 | 22.59 | 114,381 | +0.11(+0.49%) |
Jul 18, 2007 | 22.45 | 22.51 | 22.33 | 22.48 | 210,473 | -0.10(-0.46%) |
Jul 17, 2007 | 22.62 | 22.68 | 22.52 | 22.58 | 393,359 | -0.05(-0.20%) |
Jul 16, 2007 | 22.52 | 22.70 | 22.49 | 22.63 | 488,677 | +0.17(+0.75%) |
Jul 13, 2007 | 22.45 | 22.57 | 22.41 | 22.46 | 307,744 | +0.02(+0.09%) |
Jul 12, 2007 | 22.23 | 22.44 | 22.21 | 22.44 | 289,982 | +0.28(+1.28%) |
Jul 11, 2007 | 21.93 | 22.16 | 21.87 | 22.16 | 436,136 | +0.21(+0.97%) |
Jul 10, 2007 | 22.29 | 22.32 | 21.91 | 21.94 | 1,187,363 | -0.45(-1.99%) |
Jul 09, 2007 | 22.42 | 22.42 | 22.25 | 22.39 | 237,751 | +0.01(+0.06%) |
Jul 06, 2007 | 22.27 | 22.40 | 22.25 | 22.38 | 538,893 | +0.15(+0.67%) |
Jul 05, 2007 | 22.23 | 22.33 | 22.03 | 22.23 | 2,761,422 | -0.08(-0.35%) |
Jul 03, 2007 | 22.24 | 22.31 | 22.23 | 22.30 | 504,641 | +0.15(+0.67%) |
Jul 02, 2007 | 21.99 | 22.19 | 21.68 | 22.16 | 869,870 | +0.41(+1.87%) |
Jun 29, 2007 | 21.83 | 21.93 | 21.63 | 21.75 | 429,471 | -0.06(-0.27%) |
Jun 28, 2007 | 21.65 | 21.89 | 21.65 | 21.81 | 810,587 | +0.12(+0.54%) |
Jun 27, 2007 | 21.42 | 21.79 | 21.40 | 21.69 | 597,944 | +0.19(+0.90%) |
Jun 26, 2007 | 21.74 | 21.81 | 21.50 | 21.50 | 5,119,101 | -0.23(-1.04%) |
Jun 25, 2007 | 21.94 | 22.00 | 21.66 | 21.72 | 550,130 | -0.07(-0.33%) |
Jun 22, 2007 | 21.89 | 21.92 | 21.69 | 21.80 | 294,012 | -0.13(-0.59%) |
Jun 21, 2007 | 21.85 | 21.96 | 21.73 | 21.92 | 542,923 | +0.06(+0.30%) |
Jun 20, 2007 | 22.20 | 22.20 | 21.83 | 21.86 | 521,224 | -0.22(-0.99%) |
Jun 19, 2007 | 22.05 | 22.12 | 21.97 | 22.08 | 1,543,836 | -0.01(-0.06%) |
Jun 18, 2007 | 22.04 | 22.10 | 22.01 | 22.09 | 964,645 | +0.08(+0.35%) |
Jun 15, 2007 | 22.17 | 22.18 | 22.01 | 22.01 | 793,229 | +0.00(+0.00%) |
Jun 14, 2007 | 21.98 | 22.15 | 21.92 | 22.01 | 593,139 | +0.15(+0.71%) |
Jun 13, 2007 | 21.70 | 21.86 | 21.65 | 21.86 | 382,200 | +0.19(+0.89%) |
Jun 12, 2007 | 21.81 | 21.95 | 21.63 | 21.67 | 265,184 | -0.30(-1.38%) |
Jun 11, 2007 | 21.95 | 22.08 | 21.92 | 21.97 | 807,642 | -0.04(-0.18%) |
Jun 08, 2007 | 21.70 | 22.01 | 21.67 | 22.01 | 260,534 | +0.35(+1.64%) |
Jun 07, 2007 | 22.00 | 22.04 | 21.61 | 21.65 | 1,101,810 | -0.39(-1.79%) |
Jun 06, 2007 | 22.13 | 22.21 | 22.03 | 22.05 | 647,850 | -0.21(-0.93%) |
Jun 05, 2007 | 22.32 | 22.34 | 22.17 | 22.25 | 1,389,468 | -0.12(-0.52%) |
Jun 04, 2007 | 22.29 | 22.40 | 22.23 | 22.37 | 726,584 | +0.08(+0.38%) |
Jun 01, 2007 | 22.38 | 22.41 | 22.22 | 22.29 | 4,174,294 | -0.06(-0.26%) |
May 31, 2007 | 22.33 | 22.40 | 22.25 | 22.34 | 536,723 | +0.08(+0.38%) |
May 30, 2007 | 21.87 | 22.26 | 21.82 | 22.26 | 2,134,340 | +0.32(+1.44%) |
May 29, 2007 | 21.94 | 22.01 | 21.86 | 21.94 | 2,169,058 | +0.08(+0.38%) |
May 25, 2007 | 21.81 | 21.87 | 21.72 | 21.86 | 518,698 | +0.16(+0.74%) |
May 24, 2007 | 21.87 | 21.98 | 21.69 | 21.70 | 222,872 | -0.17(-0.80%) |
May 23, 2007 | 21.89 | 22.00 | 21.85 | 21.87 | 365,771 | +0.11(+0.50%) |
May 22, 2007 | 21.83 | 21.87 | 21.76 | 21.76 | 301,916 | -0.02(-0.09%) |
May 21, 2007 | 21.70 | 21.88 | 21.70 | 21.78 | 786,874 | +0.23(+1.08%) |
May 18, 2007 | 21.54 | 21.58 | 21.46 | 21.55 | 382,510 | +0.08(+0.39%) |
May 17, 2007 | 21.49 | 21.52 | 21.42 | 21.47 | 470,388 | -0.05(-0.21%) |
May 16, 2007 | 21.40 | 21.53 | 21.31 | 21.51 | 295,252 | +0.18(+0.85%) |
May 15, 2007 | 21.23 | 21.49 | 21.23 | 21.33 | 325,474 | +0.09(+0.43%) |
May 14, 2007 | 21.29 | 21.32 | 21.20 | 21.24 | 375,381 | -0.03(-0.15%) |
May 11, 2007 | 21.07 | 21.27 | 21.05 | 21.27 | 215,898 | +0.21(+1.01%) |
May 10, 2007 | 21.25 | 21.25 | 20.98 | 21.06 | 278,513 | -0.25(-1.18%) |
May 09, 2007 | 21.14 | 21.40 | 21.14 | 21.31 | 913,344 | +0.15(+0.70%) |
May 08, 2007 | 21.09 | 21.16 | 20.99 | 21.16 | 593,759 | +0.01(+0.03%) |
May 07, 2007 | 21.18 | 21.22 | 21.13 | 21.16 | 416,297 | +0.00(+0.00%) |
May 04, 2007 | 21.09 | 21.18 | 21.02 | 21.16 | 1,353,200 | +0.12(+0.55%) |
May 03, 2007 | 20.83 | 21.09 | 20.83 | 21.04 | 734,488 | +0.28(+1.34%) |
May 02, 2007 | 20.56 | 20.83 | 20.56 | 20.76 | 300,483 | +0.30(+1.48%) |