Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.99 | 24.52 | 23.91 | 24.40 | 900,770 | +0.61(+2.57%) |
May 29, 2008 | 23.52 | 24.18 | 23.37 | 23.78 | 412,731 | +0.15(+0.61%) |
May 28, 2008 | 23.52 | 23.87 | 23.43 | 23.64 | 579,925 | +0.18(+0.75%) |
May 27, 2008 | 23.23 | 23.75 | 23.20 | 23.46 | 913,042 | +0.22(+0.95%) |
May 26, 2008 | 23.46 | 23.52 | 22.58 | 23.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.46 | 23.52 | 22.58 | 23.24 | 515,410 | -0.27(-1.17%) |
May 22, 2008 | 23.68 | 23.82 | 23.30 | 23.52 | 552,217 | -0.17(-0.71%) |
May 21, 2008 | 24.13 | 24.46 | 23.39 | 23.69 | 684,774 | -0.34(-1.43%) |
May 20, 2008 | 24.32 | 24.34 | 23.50 | 24.03 | 598,705 | -0.35(-1.44%) |
May 19, 2008 | 24.55 | 24.68 | 24.11 | 24.38 | 753,661 | +0.06(+0.25%) |
May 16, 2008 | 24.46 | 24.62 | 23.88 | 24.32 | 636,666 | -0.11(-0.47%) |
May 15, 2008 | 24.44 | 24.45 | 23.55 | 24.43 | 529,281 | +0.23(+0.95%) |
May 14, 2008 | 23.87 | 24.69 | 23.83 | 24.20 | 701,809 | +0.37(+1.57%) |
May 13, 2008 | 23.68 | 24.10 | 23.50 | 23.83 | 590,026 | +0.19(+0.81%) |
May 12, 2008 | 23.33 | 23.75 | 23.20 | 23.64 | 605,707 | +0.38(+1.64%) |
May 09, 2008 | 23.01 | 23.37 | 22.62 | 23.26 | 438,254 | +0.19(+0.83%) |
May 08, 2008 | 22.43 | 23.23 | 22.29 | 23.07 | 761,125 | +0.77(+3.46%) |
May 07, 2008 | 22.83 | 23.11 | 22.20 | 22.30 | 627,941 | -0.47(-2.08%) |
May 06, 2008 | 22.15 | 23.09 | 21.84 | 22.77 | 968,715 | +0.84(+3.83%) |
May 05, 2008 | 22.94 | 22.94 | 21.79 | 21.93 | 1,186,574 | -1.22(-5.28%) |
May 02, 2008 | 22.17 | 23.30 | 21.48 | 23.15 | 2,964,582 | +2.95(+14.59%) |
May 01, 2008 | 19.94 | 20.60 | 19.82 | 20.20 | 993,087 | +0.28(+1.42%) |
Apr 30, 2008 | 19.59 | 19.93 | 19.34 | 19.92 | 1,163,438 | +0.43(+2.19%) |
Apr 29, 2008 | 19.81 | 20.00 | 19.26 | 19.49 | 752,014 | -0.31(-1.58%) |
Apr 28, 2008 | 18.77 | 19.81 | 18.48 | 19.81 | 1,008,361 | +1.05(+5.62%) |
Apr 25, 2008 | 18.56 | 18.89 | 18.33 | 18.75 | 548,385 | +0.31(+1.66%) |
Apr 24, 2008 | 18.17 | 18.58 | 17.90 | 18.45 | 561,101 | +0.31(+1.73%) |
Apr 23, 2008 | 18.48 | 18.48 | 17.75 | 18.13 | 527,540 | -0.31(-1.66%) |
Apr 22, 2008 | 18.71 | 18.71 | 18.01 | 18.44 | 524,401 | -0.45(-2.39%) |
Apr 21, 2008 | 18.91 | 19.03 | 18.50 | 18.89 | 502,079 | -0.21(-1.08%) |
Apr 18, 2008 | 19.06 | 19.39 | 18.89 | 19.09 | 417,962 | +0.46(+2.46%) |
Apr 17, 2008 | 18.51 | 18.86 | 18.46 | 18.64 | 330,453 | +0.00(+0.00%) |
Apr 16, 2008 | 18.05 | 18.66 | 18.05 | 18.64 | 486,693 | +0.73(+4.10%) |
Apr 15, 2008 | 17.70 | 18.12 | 17.59 | 17.90 | 404,955 | +0.28(+1.60%) |
Apr 14, 2008 | 17.78 | 18.00 | 17.45 | 17.62 | 316,152 | -0.23(-1.28%) |
Apr 11, 2008 | 18.10 | 18.14 | 17.72 | 17.85 | 413,855 | -0.46(-2.50%) |
Apr 10, 2008 | 18.25 | 18.44 | 17.90 | 18.31 | 493,851 | +0.01(+0.04%) |
Apr 09, 2008 | 18.03 | 18.49 | 18.01 | 18.30 | 911,685 | +0.27(+1.53%) |
Apr 08, 2008 | 18.07 | 18.16 | 17.78 | 18.03 | 836,483 | -0.23(-1.26%) |
Apr 07, 2008 | 18.90 | 19.05 | 18.13 | 18.25 | 762,903 | -0.54(-2.89%) |
Apr 04, 2008 | 19.37 | 19.42 | 18.70 | 18.80 | 829,413 | -0.60(-3.11%) |
Apr 03, 2008 | 18.55 | 19.41 | 18.47 | 19.40 | 853,503 | +0.72(+3.84%) |
Apr 02, 2008 | 18.35 | 19.13 | 18.32 | 18.68 | 701,761 | +0.37(+2.00%) |
Apr 01, 2008 | 17.88 | 18.34 | 17.57 | 18.32 | 404,690 | +0.79(+4.49%) |
Mar 31, 2008 | 17.38 | 17.71 | 17.14 | 17.53 | 493,594 | +0.14(+0.79%) |
Mar 28, 2008 | 17.87 | 17.94 | 17.35 | 17.39 | 362,009 | -0.53(-2.94%) |
Mar 27, 2008 | 18.24 | 18.44 | 17.87 | 17.92 | 418,372 | -0.33(-1.80%) |
Mar 26, 2008 | 18.55 | 18.58 | 18.04 | 18.25 | 407,255 | -0.44(-2.33%) |
Mar 25, 2008 | 18.12 | 18.74 | 17.97 | 18.68 | 410,397 | +0.60(+3.29%) |
Mar 24, 2008 | 18.03 | 18.29 | 17.83 | 18.09 | 618,945 | +0.18(+0.98%) |
Mar 21, 2008 | 17.76 | 18.32 | 17.32 | 17.91 | 1,681,346 | +0.00(+0.00%) |
Mar 20, 2008 | 17.76 | 18.32 | 17.32 | 17.91 | 1,681,346 | +0.41(+2.36%) |
Mar 19, 2008 | 17.27 | 18.00 | 17.14 | 17.50 | 1,050,140 | +0.32(+1.87%) |
Mar 18, 2008 | 16.70 | 17.25 | 16.54 | 17.18 | 960,090 | +1.01(+6.24%) |
Mar 17, 2008 | 15.80 | 16.46 | 15.56 | 16.17 | 530,355 | -0.07(-0.42%) |
Mar 14, 2008 | 16.83 | 16.95 | 16.02 | 16.24 | 777,658 | -0.47(-2.83%) |
Mar 13, 2008 | 15.86 | 16.80 | 15.65 | 16.71 | 531,295 | +0.60(+3.75%) |
Mar 12, 2008 | 16.60 | 16.71 | 16.02 | 16.11 | 658,424 | -0.43(-2.59%) |
Mar 11, 2008 | 16.20 | 16.57 | 15.90 | 16.54 | 712,021 | +0.86(+5.46%) |
Mar 10, 2008 | 16.39 | 16.39 | 15.66 | 15.68 | 340,930 | -0.64(-3.93%) |
Mar 07, 2008 | 16.22 | 16.68 | 16.12 | 16.32 | 486,257 | -0.05(-0.28%) |
Mar 06, 2008 | 16.66 | 16.75 | 16.29 | 16.37 | 486,650 | -0.34(-2.01%) |
Mar 05, 2008 | 16.86 | 16.95 | 16.54 | 16.70 | 579,086 | +0.02(+0.09%) |
Mar 04, 2008 | 16.71 | 16.98 | 16.42 | 16.69 | 639,898 | -0.27(-1.58%) |
Mar 03, 2008 | 17.35 | 17.47 | 16.48 | 16.96 | 879,610 | -0.41(-2.37%) |
Feb 29, 2008 | 17.41 | 17.62 | 17.26 | 17.37 | 697,964 | -0.21(-1.17%) |
Feb 28, 2008 | 17.64 | 17.77 | 17.37 | 17.57 | 793,610 | -0.21(-1.20%) |
Feb 27, 2008 | 17.83 | 18.36 | 17.57 | 17.79 | 985,000 | -0.23(-1.27%) |
Feb 26, 2008 | 18.25 | 18.29 | 17.80 | 18.02 | 1,307,977 | -0.30(-1.63%) |
Feb 25, 2008 | 18.09 | 18.44 | 17.72 | 18.32 | 880,693 | +0.21(+1.18%) |
Feb 22, 2008 | 18.29 | 18.41 | 17.66 | 18.10 | 487,352 | -0.26(-1.41%) |
Feb 21, 2008 | 18.98 | 19.40 | 18.22 | 18.36 | 716,751 | -0.50(-2.63%) |
Feb 20, 2008 | 19.47 | 19.47 | 18.44 | 18.86 | 1,290,907 | -0.78(-3.97%) |
Feb 19, 2008 | 17.68 | 19.66 | 17.61 | 19.64 | 2,479,139 | +2.50(+14.57%) |
Feb 18, 2008 | 19.24 | 19.68 | 17.01 | 17.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.24 | 19.68 | 17.01 | 17.14 | 2,677,578 | -2.98(-14.81%) |
Feb 14, 2008 | 20.60 | 20.71 | 19.69 | 20.12 | 526,844 | -0.49(-2.37%) |
Feb 13, 2008 | 19.73 | 20.68 | 19.62 | 20.61 | 586,238 | +1.03(+5.27%) |
Feb 12, 2008 | 19.84 | 19.86 | 19.32 | 19.58 | 576,572 | -0.21(-1.04%) |
Feb 11, 2008 | 19.95 | 19.98 | 19.60 | 19.78 | 421,842 | -0.15(-0.77%) |
Feb 08, 2008 | 20.26 | 20.29 | 19.79 | 19.93 | 529,815 | -0.23(-1.14%) |
Feb 07, 2008 | 19.86 | 20.81 | 19.68 | 20.16 | 874,536 | +0.18(+0.92%) |
Feb 06, 2008 | 20.08 | 20.76 | 19.90 | 19.98 | 416,081 | +0.02(+0.11%) |
Feb 05, 2008 | 20.22 | 20.45 | 19.90 | 19.96 | 354,939 | -0.73(-3.54%) |
Feb 04, 2008 | 20.90 | 20.90 | 20.43 | 20.69 | 348,654 | -0.13(-0.62%) |
Feb 01, 2008 | 20.48 | 21.08 | 20.26 | 20.82 | 521,345 | +0.47(+2.33%) |
Jan 31, 2008 | 19.46 | 20.55 | 19.20 | 20.35 | 672,564 | +0.60(+3.06%) |
Jan 30, 2008 | 19.75 | 20.45 | 19.61 | 19.74 | 531,034 | -0.14(-0.69%) |
Jan 29, 2008 | 19.95 | 20.02 | 19.43 | 19.88 | 352,713 | +0.06(+0.31%) |
Jan 28, 2008 | 19.09 | 19.86 | 18.90 | 19.82 | 415,688 | +0.73(+3.80%) |
Jan 25, 2008 | 19.52 | 19.99 | 19.07 | 19.09 | 921,231 | -0.08(-0.44%) |
Jan 24, 2008 | 19.83 | 20.26 | 18.97 | 19.18 | 568,478 | -0.50(-2.52%) |
Jan 23, 2008 | 18.13 | 19.73 | 17.67 | 19.68 | 969,896 | +1.05(+5.62%) |
Jan 22, 2008 | 18.04 | 19.29 | 18.04 | 18.63 | 782,209 | -0.19(-1.01%) |
Jan 21, 2008 | 18.57 | 19.60 | 18.33 | 18.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.57 | 19.60 | 18.33 | 18.82 | 875,368 | +0.25(+1.36%) |
Jan 17, 2008 | 19.63 | 20.23 | 18.48 | 18.57 | 1,266,050 | -0.99(-5.08%) |
Jan 16, 2008 | 20.13 | 20.74 | 19.47 | 19.56 | 795,273 | -0.59(-2.92%) |
Jan 15, 2008 | 20.98 | 21.11 | 20.07 | 20.15 | 1,037,323 | -1.08(-5.11%) |
Jan 14, 2008 | 21.57 | 21.72 | 21.20 | 21.23 | 699,928 | -0.15(-0.71%) |
Jan 11, 2008 | 21.85 | 22.04 | 21.31 | 21.39 | 542,751 | -0.70(-3.18%) |
Jan 10, 2008 | 21.65 | 22.47 | 21.56 | 22.09 | 623,205 | +0.10(+0.45%) |
Jan 09, 2008 | 22.24 | 22.47 | 21.25 | 21.99 | 931,675 | -0.36(-1.61%) |
Jan 08, 2008 | 24.49 | 24.49 | 22.29 | 22.35 | 841,895 | -1.99(-8.16%) |
Jan 07, 2008 | 24.28 | 24.91 | 23.95 | 24.33 | 602,790 | -0.27(-1.09%) |
Jan 04, 2008 | 25.43 | 25.56 | 24.56 | 24.60 | 415,819 | -1.12(-4.36%) |
Jan 03, 2008 | 25.62 | 26.08 | 25.52 | 25.72 | 533,783 | +0.14(+0.54%) |
Jan 02, 2008 | 25.51 | 25.89 | 25.20 | 25.59 | 819,594 | +0.08(+0.33%) |
Jan 01, 2008 | 25.92 | 25.96 | 25.22 | 25.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.92 | 25.96 | 25.22 | 25.50 | 574,645 | -0.65(-2.48%) |
Dec 28, 2007 | 25.54 | 26.34 | 25.54 | 26.15 | 613,255 | +0.56(+2.18%) |
Dec 27, 2007 | 26.11 | 26.11 | 25.52 | 25.59 | 412,939 | -0.57(-2.19%) |
Dec 26, 2007 | 25.59 | 26.24 | 25.46 | 26.17 | 542,948 | +0.58(+2.27%) |
Dec 24, 2007 | 25.14 | 25.97 | 25.14 | 25.59 | 190,627 | +0.27(+1.09%) |
Dec 21, 2007 | 24.25 | 25.61 | 24.20 | 25.31 | 1,192,077 | +1.28(+5.31%) |
Dec 20, 2007 | 23.30 | 24.07 | 22.88 | 24.04 | 539,112 | +0.93(+4.03%) |
Dec 19, 2007 | 22.58 | 23.26 | 22.35 | 23.10 | 566,383 | +0.40(+1.78%) |
Dec 18, 2007 | 21.94 | 22.91 | 21.79 | 22.70 | 639,571 | +0.75(+3.41%) |
Dec 17, 2007 | 22.95 | 22.95 | 21.94 | 21.95 | 692,203 | -1.19(-5.15%) |
Dec 14, 2007 | 23.03 | 23.31 | 23.03 | 23.14 | 400,239 | -0.19(-0.82%) |
Dec 13, 2007 | 23.25 | 23.49 | 22.96 | 23.33 | 355,318 | -0.07(-0.29%) |
Dec 12, 2007 | 23.23 | 23.72 | 23.05 | 23.40 | 518,597 | +0.28(+1.22%) |
Dec 11, 2007 | 23.76 | 23.90 | 23.03 | 23.12 | 861,360 | -0.57(-2.42%) |
Dec 10, 2007 | 23.72 | 24.07 | 23.54 | 23.69 | 426,686 | +0.37(+1.57%) |
Dec 07, 2007 | 23.46 | 23.58 | 23.17 | 23.33 | 367,717 | -0.11(-0.49%) |
Dec 06, 2007 | 23.18 | 23.67 | 23.18 | 23.44 | 620,718 | +0.14(+0.59%) |
Dec 05, 2007 | 23.32 | 23.60 | 23.09 | 23.30 | 777,959 | +0.40(+1.73%) |
Dec 04, 2007 | 23.04 | 23.43 | 22.66 | 22.91 | 1,057,616 | -0.40(-1.70%) |
Dec 03, 2007 | 23.44 | 24.13 | 23.30 | 23.30 | 522,831 | -0.34(-1.45%) |
Nov 30, 2007 | 24.36 | 24.56 | 23.52 | 23.65 | 533,652 | -0.40(-1.68%) |
Nov 29, 2007 | 24.28 | 24.53 | 23.88 | 24.05 | 258,317 | -0.34(-1.38%) |
Nov 28, 2007 | 23.82 | 24.44 | 23.51 | 24.39 | 674,698 | +0.88(+3.74%) |
Nov 27, 2007 | 23.59 | 23.94 | 23.33 | 23.51 | 500,135 | +0.04(+0.16%) |
Nov 26, 2007 | 24.12 | 24.58 | 23.41 | 23.47 | 536,402 | -0.40(-1.70%) |
Nov 23, 2007 | 23.88 | 24.08 | 23.47 | 23.88 | 256,352 | +0.31(+1.30%) |
Nov 21, 2007 | 24.41 | 25.15 | 23.57 | 23.57 | 772,331 | -0.93(-3.80%) |
Nov 20, 2007 | 24.69 | 24.99 | 23.79 | 24.50 | 508,442 | -0.24(-0.99%) |
Nov 19, 2007 | 25.59 | 25.69 | 24.59 | 24.75 | 516,291 | -1.09(-4.23%) |
Nov 16, 2007 | 26.33 | 26.33 | 25.48 | 25.84 | 514,144 | -0.47(-1.77%) |
Nov 15, 2007 | 26.27 | 26.44 | 25.71 | 26.30 | 702,722 | -0.12(-0.46%) |
Nov 14, 2007 | 26.43 | 26.80 | 26.00 | 26.43 | 472,704 | +0.11(+0.41%) |
Nov 13, 2007 | 26.34 | 26.42 | 25.67 | 26.32 | 560,885 | +0.12(+0.47%) |
Nov 12, 2007 | 26.60 | 26.78 | 26.08 | 26.20 | 576,813 | -0.48(-1.80%) |
Nov 09, 2007 | 26.13 | 26.92 | 26.04 | 26.68 | 520,167 | +0.01(+0.03%) |
Nov 08, 2007 | 26.73 | 26.73 | 25.69 | 26.67 | 744,728 | +0.19(+0.72%) |
Nov 07, 2007 | 26.54 | 26.84 | 26.33 | 26.48 | 473,950 | -0.53(-1.98%) |
Nov 06, 2007 | 26.52 | 27.05 | 25.59 | 27.02 | 618,230 | +0.63(+2.40%) |
Nov 05, 2007 | 25.82 | 26.73 | 25.40 | 26.38 | 1,463,834 | +0.47(+1.80%) |
Nov 02, 2007 | 26.88 | 27.69 | 24.62 | 25.92 | 1,286,081 | -0.93(-3.47%) |
Nov 01, 2007 | 27.48 | 27.96 | 26.37 | 26.85 | 957,065 | -1.21(-4.30%) |
Oct 31, 2007 | 27.46 | 28.18 | 27.18 | 28.05 | 454,180 | +0.65(+2.37%) |
Oct 30, 2007 | 27.45 | 27.85 | 27.24 | 27.40 | 598,198 | -0.21(-0.75%) |
Oct 29, 2007 | 27.60 | 27.83 | 27.15 | 27.61 | 444,754 | +0.04(+0.14%) |
Oct 26, 2007 | 26.97 | 27.75 | 26.66 | 27.57 | 544,781 | +0.92(+3.47%) |
Oct 25, 2007 | 26.79 | 27.00 | 26.17 | 26.65 | 586,153 | -0.22(-0.82%) |
Oct 24, 2007 | 26.76 | 26.98 | 26.24 | 26.87 | 681,074 | -0.05(-0.17%) |
Oct 23, 2007 | 26.62 | 27.10 | 26.43 | 26.92 | 654,889 | +0.45(+1.70%) |
Oct 22, 2007 | 26.01 | 26.56 | 25.88 | 26.47 | 851,539 | +0.04(+0.14%) |
Oct 19, 2007 | 27.79 | 27.84 | 26.43 | 26.43 | 655,675 | -1.41(-5.08%) |
Oct 18, 2007 | 27.31 | 28.09 | 27.04 | 27.84 | 669,422 | +0.53(+1.93%) |
Oct 17, 2007 | 27.57 | 27.61 | 26.99 | 27.31 | 798,515 | +0.06(+0.22%) |
Oct 16, 2007 | 26.46 | 27.50 | 25.87 | 27.25 | 820,379 | +0.82(+3.12%) |
Oct 15, 2007 | 26.89 | 26.89 | 25.59 | 26.43 | 614,302 | -0.39(-1.45%) |
Oct 12, 2007 | 26.36 | 26.97 | 26.22 | 26.82 | 310,162 | +0.65(+2.48%) |
Oct 11, 2007 | 26.37 | 27.08 | 26.00 | 26.17 | 623,991 | -0.11(-0.44%) |
Oct 10, 2007 | 26.63 | 27.10 | 26.18 | 26.28 | 606,709 | -0.34(-1.29%) |
Oct 09, 2007 | 25.80 | 26.81 | 25.66 | 26.63 | 888,068 | +0.82(+3.20%) |
Oct 08, 2007 | 25.19 | 26.01 | 25.18 | 25.80 | 611,815 | +0.70(+2.77%) |
Oct 05, 2007 | 24.56 | 25.56 | 24.48 | 25.11 | 375,887 | +0.76(+3.11%) |
Oct 04, 2007 | 23.75 | 24.60 | 23.63 | 24.35 | 307,020 | +0.72(+3.04%) |
Oct 03, 2007 | 24.59 | 24.70 | 23.56 | 23.63 | 602,257 | -1.15(-4.65%) |
Oct 02, 2007 | 24.66 | 25.13 | 24.56 | 24.79 | 487,304 | +0.11(+0.46%) |
Oct 01, 2007 | 24.21 | 25.13 | 24.21 | 24.67 | 488,483 | +0.29(+1.19%) |
Sep 28, 2007 | 24.75 | 24.83 | 24.27 | 24.38 | 582,356 | -0.44(-1.78%) |
Sep 27, 2007 | 24.71 | 24.89 | 24.47 | 24.82 | 376,934 | +0.31(+1.25%) |
Sep 26, 2007 | 24.63 | 24.89 | 24.20 | 24.52 | 411,629 | +0.12(+0.50%) |
Sep 25, 2007 | 24.56 | 25.08 | 23.98 | 24.40 | 413,201 | -0.13(-0.53%) |
Sep 24, 2007 | 24.37 | 25.01 | 24.11 | 24.53 | 282,144 | +0.03(+0.12%) |
Sep 21, 2007 | 24.61 | 25.04 | 24.42 | 24.49 | 669,815 | +0.11(+0.47%) |
Sep 20, 2007 | 24.72 | 24.79 | 24.20 | 24.38 | 651,223 | -0.41(-1.66%) |
Sep 19, 2007 | 25.20 | 25.56 | 24.70 | 24.79 | 688,537 | -0.27(-1.10%) |
Sep 18, 2007 | 24.03 | 25.08 | 23.72 | 25.07 | 500,790 | +1.13(+4.72%) |
Sep 17, 2007 | 23.86 | 24.06 | 23.56 | 23.94 | 847,873 | +0.00(+0.00%) |
Sep 14, 2007 | 23.36 | 24.04 | 22.99 | 23.94 | 527,368 | +0.58(+2.49%) |
Sep 13, 2007 | 23.33 | 23.75 | 23.23 | 23.36 | 327,706 | +0.08(+0.36%) |
Sep 12, 2007 | 23.91 | 23.95 | 23.24 | 23.27 | 577,250 | -0.68(-2.84%) |
Sep 11, 2007 | 23.35 | 24.11 | 23.35 | 23.95 | 575,679 | +0.68(+2.92%) |
Sep 10, 2007 | 23.73 | 23.88 | 22.73 | 23.27 | 397,359 | -0.26(-1.10%) |
Sep 07, 2007 | 23.62 | 23.81 | 23.32 | 23.53 | 444,099 | -0.55(-2.28%) |
Sep 06, 2007 | 24.07 | 24.25 | 23.34 | 24.08 | 380,338 | +0.01(+0.03%) |
Sep 05, 2007 | 24.25 | 24.68 | 23.86 | 24.07 | 377,327 | -0.43(-1.75%) |
Sep 04, 2007 | 23.98 | 24.82 | 23.98 | 24.50 | 424,198 | +0.47(+1.97%) |
Aug 31, 2007 | 24.14 | 24.20 | 23.79 | 24.03 | 426,162 | +0.18(+0.77%) |
Aug 30, 2007 | 23.22 | 24.21 | 23.22 | 23.85 | 355,462 | +0.33(+1.40%) |
Aug 29, 2007 | 23.07 | 23.78 | 22.77 | 23.52 | 476,961 | +0.53(+2.29%) |
Aug 28, 2007 | 23.91 | 23.91 | 22.93 | 22.99 | 479,580 | -0.94(-3.93%) |
Aug 27, 2007 | 24.30 | 24.30 | 23.89 | 23.93 | 486,257 | -0.52(-2.12%) |
Aug 24, 2007 | 24.08 | 24.47 | 23.98 | 24.45 | 424,067 | +0.47(+1.94%) |
Aug 23, 2007 | 24.69 | 24.72 | 23.91 | 23.98 | 558,790 | -0.54(-2.21%) |
Aug 22, 2007 | 24.02 | 24.59 | 23.94 | 24.53 | 444,754 | +0.72(+3.02%) |
Aug 21, 2007 | 22.96 | 23.92 | 22.96 | 23.81 | 507,598 | +0.27(+1.14%) |
Aug 20, 2007 | 23.06 | 23.63 | 23.03 | 23.54 | 583,011 | +0.53(+2.32%) |
Aug 17, 2007 | 22.68 | 24.36 | 22.68 | 23.01 | 1,103,178 | +0.22(+0.97%) |
Aug 16, 2007 | 22.16 | 23.14 | 21.77 | 22.78 | 1,143,242 | +0.24(+1.08%) |
Aug 15, 2007 | 23.59 | 23.74 | 22.48 | 22.54 | 789,350 | -0.99(-4.22%) |
Aug 14, 2007 | 23.89 | 24.61 | 23.28 | 23.53 | 1,293,282 | -0.45(-1.88%) |
Aug 13, 2007 | 24.44 | 24.55 | 23.27 | 23.98 | 837,399 | -0.37(-1.51%) |
Aug 10, 2007 | 23.62 | 24.85 | 22.68 | 24.35 | 1,082,361 | +0.14(+0.57%) |
Aug 09, 2007 | 22.00 | 24.44 | 21.94 | 24.21 | 2,178,208 | +1.66(+7.38%) |
Aug 08, 2007 | 22.36 | 22.67 | 22.13 | 22.55 | 1,561,418 | +0.47(+2.15%) |
Aug 07, 2007 | 20.70 | 22.14 | 20.64 | 22.07 | 1,098,989 | +1.16(+5.55%) |
Aug 06, 2007 | 21.58 | 21.58 | 20.16 | 20.91 | 1,038,370 | -0.18(-0.87%) |
Aug 03, 2007 | 21.18 | 22.36 | 20.79 | 21.10 | 1,175,580 | -1.27(-5.67%) |
Aug 02, 2007 | 22.73 | 23.25 | 19.86 | 22.36 | 3,352,218 | -1.16(-4.93%) |
Aug 01, 2007 | 24.00 | 24.42 | 23.05 | 23.52 | 1,297,734 | -0.31(-1.28%) |
Jul 31, 2007 | 24.06 | 24.48 | 23.77 | 23.83 | 897,101 | +0.03(+0.13%) |
Jul 30, 2007 | 23.01 | 24.00 | 22.66 | 23.80 | 1,259,896 | +0.77(+3.35%) |
Jul 27, 2007 | 23.28 | 23.69 | 22.97 | 23.03 | 1,042,691 | -0.47(-2.01%) |
Jul 26, 2007 | 24.86 | 24.86 | 22.97 | 23.50 | 1,348,533 | -0.97(-3.96%) |
Jul 25, 2007 | 24.44 | 24.92 | 24.11 | 24.47 | 994,248 | +0.11(+0.44%) |
Jul 24, 2007 | 24.69 | 24.98 | 24.26 | 24.36 | 678,811 | -0.65(-2.60%) |
Jul 23, 2007 | 25.28 | 25.56 | 25.00 | 25.01 | 602,650 | -0.13(-0.52%) |
Jul 20, 2007 | 25.55 | 25.59 | 24.59 | 25.14 | 718,912 | -0.62(-2.40%) |
Jul 19, 2007 | 25.82 | 26.14 | 25.70 | 25.76 | 478,140 | +0.15(+0.57%) |
Jul 18, 2007 | 25.79 | 25.79 | 25.31 | 25.62 | 714,722 | -0.31(-1.18%) |
Jul 17, 2007 | 25.68 | 26.30 | 25.66 | 25.92 | 902,469 | +0.43(+1.68%) |
Jul 16, 2007 | 25.50 | 25.65 | 25.27 | 25.50 | 530,248 | -0.08(-0.33%) |
Jul 13, 2007 | 25.66 | 25.82 | 25.47 | 25.58 | 307,544 | -0.02(-0.06%) |
Jul 12, 2007 | 25.43 | 25.77 | 25.34 | 25.59 | 707,652 | +0.39(+1.55%) |
Jul 11, 2007 | 24.86 | 25.24 | 24.80 | 25.21 | 743,133 | +0.34(+1.35%) |
Jul 10, 2007 | 25.21 | 25.44 | 24.82 | 24.87 | 588,641 | -0.33(-1.30%) |
Jul 09, 2007 | 25.48 | 25.63 | 25.12 | 25.20 | 461,119 | -0.06(-0.24%) |
Jul 06, 2007 | 25.28 | 25.43 | 25.09 | 25.26 | 305,973 | -0.08(-0.30%) |
Jul 05, 2007 | 25.21 | 25.59 | 25.17 | 25.34 | 722,840 | +0.24(+0.97%) |
Jul 03, 2007 | 25.17 | 25.49 | 24.97 | 25.09 | 296,022 | +0.04(+0.15%) |
Jul 02, 2007 | 24.44 | 25.11 | 24.29 | 25.05 | 789,612 | +0.86(+3.54%) |
Jun 29, 2007 | 24.49 | 24.64 | 24.20 | 24.20 | 774,424 | -0.17(-0.69%) |
Jun 28, 2007 | 24.59 | 24.90 | 24.18 | 24.36 | 639,178 | -0.18(-0.72%) |
Jun 27, 2007 | 23.91 | 24.58 | 23.72 | 24.54 | 683,038 | +0.33(+1.36%) |
Jun 26, 2007 | 24.49 | 24.62 | 23.94 | 24.21 | 589,295 | -0.23(-0.94%) |
Jun 25, 2007 | 24.83 | 25.05 | 24.11 | 24.44 | 1,707,923 | -0.55(-2.20%) |
Jun 22, 2007 | 25.43 | 25.48 | 24.97 | 24.99 | 815,797 | -0.60(-2.33%) |
Jun 21, 2007 | 25.43 | 25.61 | 24.98 | 25.59 | 869,476 | +0.24(+0.93%) |
Jun 20, 2007 | 25.95 | 26.16 | 25.26 | 25.35 | 750,334 | -0.59(-2.27%) |
Jun 19, 2007 | 25.79 | 25.97 | 25.24 | 25.94 | 645,332 | +0.05(+0.21%) |
Jun 18, 2007 | 26.14 | 26.50 | 25.84 | 25.88 | 1,932,592 | -0.23(-0.88%) |
Jun 15, 2007 | 25.76 | 26.27 | 25.61 | 26.11 | 2,399,210 | +0.88(+3.48%) |
Jun 14, 2007 | 24.67 | 25.34 | 24.58 | 25.24 | 1,825,364 | +0.66(+2.67%) |
Jun 13, 2007 | 24.25 | 24.72 | 24.12 | 24.58 | 816,582 | +0.57(+2.39%) |
Jun 12, 2007 | 24.48 | 24.57 | 23.87 | 24.01 | 1,383,097 | -0.51(-2.09%) |
Jun 11, 2007 | 23.75 | 25.21 | 23.65 | 24.52 | 2,117,721 | +0.84(+3.55%) |
Jun 08, 2007 | 22.91 | 23.75 | 22.72 | 23.68 | 984,560 | +0.76(+3.33%) |
Jun 07, 2007 | 23.69 | 23.64 | 22.91 | 22.91 | 1,547,016 | -0.73(-3.10%) |
Jun 06, 2007 | 23.67 | 24.59 | 23.30 | 23.65 | 3,513,387 | +1.01(+4.45%) |
Jun 05, 2007 | 22.80 | 22.95 | 22.34 | 22.64 | 623,729 | -0.23(-1.00%) |
Jun 04, 2007 | 22.82 | 23.01 | 22.62 | 22.87 | 566,253 | -0.08(-0.37%) |