Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.43 | 22.00 | 20.52 | 20.64 | 248,420 | -0.56(-2.64%) |
Apr 29, 2008 | 21.00 | 21.25 | 20.94 | 21.20 | 62,560 | +0.11(+0.50%) |
Apr 28, 2008 | 21.34 | 21.38 | 21.07 | 21.09 | 68,670 | -0.19(-0.89%) |
Apr 25, 2008 | 20.96 | 21.28 | 20.50 | 21.28 | 73,316 | +0.53(+2.53%) |
Apr 24, 2008 | 20.95 | 21.07 | 20.41 | 20.75 | 145,214 | +0.15(+0.73%) |
Apr 23, 2008 | 20.45 | 20.64 | 20.01 | 20.61 | 153,298 | +0.36(+1.75%) |
Apr 22, 2008 | 20.93 | 20.93 | 19.98 | 20.25 | 107,506 | -0.52(-2.53%) |
Apr 21, 2008 | 20.67 | 21.34 | 20.59 | 20.77 | 208,740 | +0.04(+0.17%) |
Apr 18, 2008 | 20.95 | 20.95 | 20.57 | 20.74 | 139,234 | +0.21(+1.05%) |
Apr 17, 2008 | 20.66 | 20.95 | 20.29 | 20.52 | 122,020 | -0.15(-0.70%) |
Apr 16, 2008 | 20.53 | 20.77 | 20.03 | 20.67 | 154,032 | +0.25(+1.22%) |
Apr 15, 2008 | 20.30 | 20.58 | 19.80 | 20.42 | 99,068 | +0.38(+1.90%) |
Apr 14, 2008 | 19.90 | 20.61 | 19.90 | 20.04 | 67,548 | +0.14(+0.70%) |
Apr 11, 2008 | 20.32 | 20.48 | 19.80 | 19.90 | 65,858 | -0.78(-3.75%) |
Apr 10, 2008 | 20.09 | 20.98 | 19.89 | 20.68 | 95,062 | +0.52(+2.55%) |
Apr 09, 2008 | 20.79 | 20.98 | 20.12 | 20.16 | 75,454 | -0.53(-2.56%) |
Apr 08, 2008 | 20.33 | 20.91 | 20.32 | 20.69 | 75,010 | -0.06(-0.31%) |
Apr 07, 2008 | 21.05 | 21.49 | 20.41 | 20.75 | 112,544 | -0.05(-0.26%) |
Apr 04, 2008 | 21.11 | 21.48 | 20.34 | 20.81 | 177,422 | -0.35(-1.63%) |
Apr 03, 2008 | 20.81 | 21.25 | 20.62 | 21.16 | 101,522 | +0.21(+1.00%) |
Apr 02, 2008 | 20.12 | 21.00 | 20.12 | 20.95 | 201,646 | +0.93(+4.62%) |
Apr 01, 2008 | 19.26 | 20.19 | 19.26 | 20.02 | 128,872 | +0.38(+1.92%) |
Mar 31, 2008 | 19.10 | 19.91 | 19.10 | 19.64 | 167,492 | +0.51(+2.65%) |
Mar 28, 2008 | 19.57 | 19.82 | 19.02 | 19.14 | 48,996 | -0.32(-1.67%) |
Mar 27, 2008 | 19.58 | 19.99 | 19.41 | 19.46 | 145,220 | -0.04(-0.18%) |
Mar 26, 2008 | 19.27 | 19.55 | 19.19 | 19.50 | 73,468 | +0.08(+0.41%) |
Mar 25, 2008 | 19.23 | 19.48 | 19.07 | 19.41 | 101,798 | +0.18(+0.91%) |
Mar 24, 2008 | 18.57 | 19.50 | 18.57 | 19.24 | 131,380 | +0.67(+3.64%) |
Mar 21, 2008 | 18.70 | 18.73 | 18.16 | 18.57 | 193,812 | +0.00(+0.00%) |
Mar 20, 2008 | 18.70 | 18.73 | 18.16 | 18.57 | 193,812 | -0.13(-0.70%) |
Mar 19, 2008 | 19.50 | 19.50 | 18.64 | 18.70 | 135,714 | -0.73(-3.78%) |
Mar 18, 2008 | 19.27 | 19.54 | 18.93 | 19.43 | 107,402 | +0.32(+1.70%) |
Mar 17, 2008 | 18.86 | 19.21 | 17.91 | 19.11 | 109,732 | -0.31(-1.60%) |
Mar 14, 2008 | 20.23 | 20.23 | 19.18 | 19.41 | 91,428 | -0.41(-2.04%) |
Mar 13, 2008 | 19.20 | 20.11 | 18.00 | 19.82 | 180,326 | +0.49(+2.53%) |
Mar 12, 2008 | 19.94 | 19.96 | 19.21 | 19.33 | 112,462 | -0.60(-3.01%) |
Mar 11, 2008 | 19.41 | 19.93 | 18.93 | 19.93 | 197,948 | +1.23(+6.61%) |
Mar 10, 2008 | 19.86 | 19.91 | 18.62 | 18.70 | 244,078 | -0.95(-4.81%) |
Mar 07, 2008 | 19.25 | 19.85 | 18.53 | 19.64 | 186,970 | +0.23(+1.18%) |
Mar 06, 2008 | 20.25 | 20.63 | 19.41 | 19.41 | 526,394 | +1.02(+5.58%) |
Mar 05, 2008 | 17.89 | 18.54 | 17.88 | 18.39 | 399,540 | +0.78(+4.40%) |
Mar 04, 2008 | 19.00 | 19.00 | 17.30 | 17.61 | 431,784 | -1.41(-7.44%) |
Mar 03, 2008 | 18.85 | 19.16 | 18.61 | 19.02 | 103,886 | +0.33(+1.79%) |
Feb 29, 2008 | 18.96 | 19.34 | 18.56 | 18.69 | 175,438 | -0.54(-2.78%) |
Feb 28, 2008 | 18.84 | 19.51 | 18.57 | 19.23 | 277,768 | +0.27(+1.40%) |
Feb 27, 2008 | 18.73 | 19.27 | 18.43 | 18.96 | 347,738 | -0.11(-0.55%) |
Feb 26, 2008 | 19.27 | 19.41 | 18.71 | 19.07 | 493,590 | -0.23(-1.19%) |
Feb 25, 2008 | 18.20 | 19.33 | 18.20 | 19.30 | 606,390 | +1.02(+5.55%) |
Feb 22, 2008 | 17.94 | 18.34 | 17.80 | 18.28 | 162,558 | +0.30(+1.67%) |
Feb 21, 2008 | 18.59 | 18.90 | 17.93 | 17.98 | 102,938 | -0.43(-2.34%) |
Feb 20, 2008 | 18.00 | 18.75 | 17.55 | 18.41 | 130,572 | +0.27(+1.46%) |
Feb 19, 2008 | 18.04 | 19.28 | 18.04 | 18.14 | 53,994 | +0.25(+1.43%) |
Feb 18, 2008 | 17.86 | 18.14 | 17.59 | 17.89 | 170,572 | +0.00(+0.00%) |
Feb 15, 2008 | 17.86 | 18.14 | 17.59 | 17.89 | 170,572 | -0.09(-0.50%) |
Feb 14, 2008 | 18.46 | 18.78 | 17.81 | 17.98 | 220,220 | -0.38(-2.10%) |
Feb 13, 2008 | 18.01 | 18.57 | 17.74 | 18.36 | 281,106 | +0.47(+2.66%) |
Feb 12, 2008 | 18.33 | 18.59 | 17.68 | 17.89 | 218,162 | -0.20(-1.13%) |
Feb 11, 2008 | 18.49 | 18.55 | 17.54 | 18.09 | 246,338 | -0.38(-2.03%) |
Feb 08, 2008 | 17.73 | 19.09 | 17.73 | 18.47 | 129,336 | +0.63(+3.56%) |
Feb 07, 2008 | 17.28 | 18.02 | 17.27 | 17.84 | 203,454 | +0.32(+1.86%) |
Feb 06, 2008 | 18.26 | 18.43 | 17.49 | 17.51 | 117,986 | -0.88(-4.79%) |
Feb 05, 2008 | 18.91 | 19.57 | 18.39 | 18.39 | 126,174 | -0.75(-3.89%) |
Feb 04, 2008 | 19.83 | 20.00 | 18.90 | 19.14 | 176,990 | -0.46(-2.35%) |
Feb 01, 2008 | 18.32 | 19.75 | 17.86 | 19.59 | 165,052 | +1.34(+7.37%) |
Jan 31, 2008 | 17.09 | 18.64 | 16.98 | 18.25 | 136,740 | +0.72(+4.11%) |
Jan 30, 2008 | 17.27 | 17.93 | 16.86 | 17.53 | 100,486 | +0.14(+0.81%) |
Jan 29, 2008 | 17.32 | 17.39 | 16.98 | 17.39 | 87,500 | +0.09(+0.52%) |
Jan 28, 2008 | 17.57 | 17.58 | 16.97 | 17.30 | 117,808 | -0.32(-1.84%) |
Jan 25, 2008 | 17.82 | 17.95 | 17.05 | 17.62 | 154,626 | +0.15(+0.86%) |
Jan 24, 2008 | 17.38 | 17.70 | 16.94 | 17.48 | 98,256 | +0.18(+1.04%) |
Jan 23, 2008 | 16.43 | 17.30 | 16.05 | 17.30 | 168,730 | +0.51(+3.01%) |
Jan 22, 2008 | 15.71 | 16.80 | 14.79 | 16.79 | 81,976 | +0.11(+0.63%) |
Jan 21, 2008 | 16.83 | 17.21 | 16.00 | 16.68 | 162,022 | +0.00(+0.00%) |
Jan 18, 2008 | 16.83 | 17.21 | 16.00 | 16.68 | 162,022 | +0.91(+5.80%) |
Jan 17, 2008 | 17.48 | 17.70 | 15.61 | 15.77 | 254,578 | -1.70(-9.73%) |
Jan 16, 2008 | 17.91 | 18.49 | 17.36 | 17.47 | 231,804 | -0.64(-3.56%) |
Jan 15, 2008 | 19.39 | 19.63 | 17.95 | 18.11 | 198,104 | -1.31(-6.72%) |
Jan 14, 2008 | 19.38 | 19.99 | 19.19 | 19.42 | 106,552 | +0.17(+0.88%) |
Jan 11, 2008 | 19.79 | 19.91 | 19.00 | 19.25 | 83,860 | -0.70(-3.53%) |
Jan 10, 2008 | 19.78 | 20.58 | 19.75 | 19.95 | 89,218 | -0.24(-1.16%) |
Jan 09, 2008 | 20.30 | 20.30 | 19.58 | 20.19 | 98,832 | -0.13(-0.64%) |
Jan 08, 2008 | 20.76 | 20.91 | 20.21 | 20.32 | 100,910 | -0.30(-1.45%) |
Jan 07, 2008 | 21.16 | 21.45 | 20.27 | 20.62 | 128,288 | -0.54(-2.53%) |
Jan 04, 2008 | 22.05 | 22.16 | 20.94 | 21.16 | 111,842 | -1.04(-4.71%) |
Jan 03, 2008 | 22.45 | 22.70 | 22.05 | 22.20 | 136,258 | -0.27(-1.18%) |
Jan 02, 2008 | 23.36 | 23.74 | 22.07 | 22.46 | 87,604 | -0.88(-3.75%) |
Jan 01, 2008 | 23.53 | 23.96 | 23.00 | 23.34 | 116,318 | +0.00(+0.00%) |
Dec 31, 2007 | 23.53 | 23.96 | 23.00 | 23.34 | 116,318 | -0.20(-0.83%) |
Dec 28, 2007 | 24.20 | 24.22 | 23.52 | 23.54 | 70,144 | -0.54(-2.22%) |
Dec 27, 2007 | 24.43 | 24.61 | 23.75 | 24.07 | 104,806 | -0.36(-1.47%) |
Dec 26, 2007 | 23.95 | 24.86 | 23.60 | 24.43 | 87,742 | +0.32(+1.35%) |
Dec 24, 2007 | 23.50 | 24.18 | 22.66 | 24.11 | 53,722 | +0.40(+1.69%) |
Dec 21, 2007 | 22.86 | 23.83 | 22.59 | 23.70 | 151,822 | +1.07(+4.73%) |
Dec 20, 2007 | 21.71 | 22.68 | 21.71 | 22.64 | 105,658 | +0.87(+4.00%) |
Dec 19, 2007 | 21.80 | 22.21 | 21.52 | 21.77 | 93,592 | -0.20(-0.91%) |
Dec 18, 2007 | 21.77 | 22.23 | 21.11 | 21.96 | 129,472 | +0.12(+0.57%) |
Dec 17, 2007 | 22.50 | 22.50 | 21.78 | 21.84 | 106,382 | -0.68(-3.04%) |
Dec 14, 2007 | 22.75 | 23.30 | 22.13 | 22.52 | 163,982 | -0.31(-1.36%) |
Dec 13, 2007 | 24.00 | 24.00 | 22.52 | 22.84 | 127,610 | -1.25(-5.21%) |
Dec 12, 2007 | 24.27 | 24.36 | 23.61 | 24.09 | 93,164 | +0.12(+0.50%) |
Dec 11, 2007 | 24.82 | 24.82 | 23.64 | 23.97 | 171,202 | -0.83(-3.35%) |
Dec 10, 2007 | 24.38 | 24.89 | 23.89 | 24.80 | 188,090 | +0.49(+2.02%) |
Dec 07, 2007 | 24.38 | 24.50 | 23.76 | 24.31 | 84,394 | +0.13(+0.54%) |
Dec 06, 2007 | 23.62 | 24.23 | 23.53 | 24.18 | 77,310 | +0.73(+3.09%) |
Dec 05, 2007 | 23.25 | 23.82 | 22.96 | 23.45 | 119,060 | +0.30(+1.30%) |
Dec 04, 2007 | 22.93 | 23.16 | 22.75 | 23.16 | 77,956 | +0.10(+0.43%) |
Dec 03, 2007 | 22.75 | 23.52 | 22.75 | 23.05 | 109,106 | -0.12(-0.52%) |
Nov 30, 2007 | 23.91 | 24.25 | 22.88 | 23.18 | 155,468 | -0.64(-2.71%) |
Nov 29, 2007 | 23.43 | 24.34 | 23.29 | 23.82 | 94,942 | +0.30(+1.25%) |
Nov 28, 2007 | 23.36 | 23.97 | 23.01 | 23.52 | 189,742 | +0.45(+1.93%) |
Nov 27, 2007 | 22.97 | 23.59 | 22.95 | 23.08 | 135,296 | -0.23(-0.99%) |
Nov 26, 2007 | 23.38 | 23.62 | 22.83 | 23.31 | 131,632 | +0.47(+2.08%) |
Nov 23, 2007 | 22.24 | 22.96 | 22.22 | 22.84 | 41,406 | +0.87(+3.94%) |
Nov 21, 2007 | 22.42 | 22.94 | 21.73 | 21.97 | 78,784 | -0.41(-1.83%) |
Nov 20, 2007 | 23.20 | 23.50 | 21.67 | 22.38 | 224,188 | -0.68(-2.93%) |
Nov 19, 2007 | 22.91 | 23.48 | 22.66 | 23.05 | 177,622 | +0.15(+0.65%) |
Nov 16, 2007 | 22.60 | 23.59 | 22.23 | 22.91 | 148,544 | +0.26(+1.13%) |
Nov 15, 2007 | 23.23 | 23.29 | 22.38 | 22.65 | 95,584 | -0.77(-3.27%) |
Nov 14, 2007 | 22.91 | 23.75 | 22.87 | 23.41 | 154,710 | +0.80(+3.56%) |
Nov 13, 2007 | 22.29 | 23.04 | 22.29 | 22.61 | 345,868 | +0.32(+1.44%) |
Nov 12, 2007 | 24.32 | 24.41 | 22.23 | 22.29 | 390,742 | -2.01(-8.25%) |
Nov 09, 2007 | 25.36 | 26.27 | 24.23 | 24.30 | 434,896 | -2.26(-8.53%) |
Nov 08, 2007 | 25.83 | 26.62 | 25.70 | 26.56 | 380,142 | +0.74(+2.89%) |
Nov 07, 2007 | 25.16 | 26.36 | 24.82 | 25.82 | 334,308 | +0.01(+0.04%) |
Nov 06, 2007 | 24.93 | 26.12 | 24.91 | 25.80 | 283,306 | +1.00(+4.05%) |
Nov 05, 2007 | 24.01 | 24.91 | 23.63 | 24.80 | 190,434 | +1.05(+4.42%) |
Nov 02, 2007 | 23.97 | 24.10 | 23.34 | 23.75 | 145,992 | +0.09(+0.40%) |
Nov 01, 2007 | 23.68 | 23.93 | 23.17 | 23.66 | 124,618 | -0.05(-0.23%) |
Oct 31, 2007 | 23.61 | 24.07 | 23.41 | 23.71 | 136,058 | +0.33(+1.41%) |
Oct 30, 2007 | 23.51 | 24.47 | 23.09 | 23.38 | 207,706 | -0.35(-1.45%) |
Oct 29, 2007 | 23.23 | 23.73 | 23.16 | 23.73 | 348,678 | +0.97(+4.26%) |
Oct 26, 2007 | 22.50 | 23.70 | 22.11 | 22.75 | 801,762 | +2.58(+12.82%) |
Oct 25, 2007 | 20.60 | 20.70 | 19.88 | 20.17 | 154,712 | -0.40(-1.94%) |
Oct 24, 2007 | 20.95 | 21.23 | 20.50 | 20.57 | 123,588 | -0.27(-1.32%) |
Oct 23, 2007 | 20.84 | 21.31 | 20.54 | 20.84 | 199,932 | +0.52(+2.56%) |
Oct 22, 2007 | 19.43 | 20.41 | 19.25 | 20.32 | 162,000 | +1.12(+5.83%) |
Oct 19, 2007 | 20.05 | 20.41 | 18.99 | 19.20 | 102,194 | -0.77(-3.85%) |
Oct 18, 2007 | 20.07 | 20.32 | 19.80 | 19.98 | 76,180 | -0.40(-1.96%) |
Oct 17, 2007 | 20.24 | 20.50 | 20.16 | 20.38 | 145,058 | +0.39(+1.93%) |
Oct 16, 2007 | 20.62 | 20.63 | 19.88 | 19.99 | 82,876 | -0.65(-3.13%) |
Oct 15, 2007 | 20.44 | 21.27 | 20.30 | 20.64 | 130,788 | +0.18(+0.87%) |
Oct 12, 2007 | 20.00 | 20.48 | 19.96 | 20.46 | 96,996 | +0.62(+3.11%) |
Oct 11, 2007 | 19.82 | 20.31 | 19.62 | 19.84 | 236,202 | +0.39(+1.98%) |
Oct 10, 2007 | 19.48 | 19.67 | 19.39 | 19.45 | 46,358 | +0.01(+0.05%) |
Oct 09, 2007 | 19.44 | 19.57 | 18.89 | 19.45 | 105,412 | +0.09(+0.44%) |
Oct 08, 2007 | 19.26 | 19.70 | 19.26 | 19.36 | 106,314 | +0.04(+0.18%) |
Oct 05, 2007 | 18.77 | 19.48 | 18.77 | 19.32 | 106,144 | +0.64(+3.45%) |
Oct 04, 2007 | 18.51 | 18.70 | 18.25 | 18.68 | 94,896 | +0.23(+1.27%) |
Oct 03, 2007 | 18.45 | 18.63 | 18.25 | 18.45 | 112,142 | -0.05(-0.25%) |
Oct 02, 2007 | 17.98 | 18.55 | 17.98 | 18.49 | 139,252 | +0.53(+2.96%) |
Oct 01, 2007 | 17.77 | 18.14 | 17.77 | 17.96 | 109,772 | +0.21(+1.15%) |
Sep 28, 2007 | 17.73 | 18.07 | 17.71 | 17.75 | 68,714 | -0.07(-0.36%) |
Sep 27, 2007 | 17.91 | 18.00 | 17.75 | 17.82 | 62,822 | -0.02(-0.11%) |
Sep 26, 2007 | 17.57 | 18.04 | 17.53 | 17.84 | 75,906 | +0.32(+1.86%) |
Sep 25, 2007 | 17.68 | 17.78 | 17.38 | 17.52 | 68,690 | -0.14(-0.79%) |
Sep 24, 2007 | 18.02 | 18.10 | 17.57 | 17.66 | 99,516 | -0.31(-1.73%) |
Sep 21, 2007 | 18.10 | 18.12 | 17.86 | 17.96 | 46,088 | +0.02(+0.08%) |
Sep 20, 2007 | 17.88 | 18.21 | 17.79 | 17.95 | 135,176 | +0.07(+0.39%) |
Sep 19, 2007 | 17.95 | 18.24 | 17.75 | 17.88 | 130,090 | -0.09(-0.47%) |
Sep 18, 2007 | 17.59 | 18.18 | 17.18 | 17.96 | 108,184 | +0.53(+3.04%) |
Sep 17, 2007 | 17.72 | 17.72 | 17.35 | 17.43 | 129,440 | -0.43(-2.38%) |
Sep 14, 2007 | 17.80 | 17.93 | 17.30 | 17.86 | 296,940 | -0.01(-0.06%) |
Sep 13, 2007 | 18.39 | 18.41 | 17.87 | 17.87 | 122,018 | -0.23(-1.30%) |
Sep 12, 2007 | 18.25 | 18.62 | 18.09 | 18.11 | 212,136 | -0.08(-0.44%) |
Sep 11, 2007 | 17.79 | 18.23 | 17.50 | 18.18 | 195,064 | +0.64(+3.68%) |
Sep 10, 2007 | 17.43 | 17.70 | 17.26 | 17.54 | 103,122 | +0.25(+1.45%) |
Sep 07, 2007 | 17.50 | 17.70 | 17.25 | 17.29 | 58,952 | -0.32(-1.82%) |
Sep 06, 2007 | 17.61 | 18.29 | 17.39 | 17.61 | 111,892 | +0.09(+0.49%) |
Sep 05, 2007 | 17.45 | 18.00 | 17.05 | 17.52 | 195,646 | +0.15(+0.89%) |
Sep 04, 2007 | 18.52 | 18.61 | 17.36 | 17.37 | 337,776 | -1.14(-6.18%) |
Aug 31, 2007 | 18.50 | 18.70 | 18.28 | 18.52 | 67,986 | +0.37(+2.04%) |
Aug 30, 2007 | 18.16 | 18.57 | 18.11 | 18.14 | 81,666 | -0.40(-2.16%) |
Aug 29, 2007 | 18.23 | 18.64 | 18.06 | 18.55 | 71,492 | +0.48(+2.66%) |
Aug 28, 2007 | 18.40 | 19.02 | 18.00 | 18.07 | 154,108 | -0.52(-2.82%) |
Aug 27, 2007 | 18.14 | 18.80 | 17.91 | 18.59 | 264,502 | +0.41(+2.26%) |
Aug 24, 2007 | 18.16 | 18.52 | 18.16 | 18.18 | 137,304 | -0.23(-1.28%) |
Aug 23, 2007 | 18.43 | 18.57 | 18.13 | 18.41 | 147,716 | +0.07(+0.38%) |
Aug 22, 2007 | 17.86 | 18.52 | 17.80 | 18.34 | 244,392 | +0.75(+4.26%) |
Aug 21, 2007 | 17.60 | 17.73 | 17.17 | 17.59 | 191,316 | -0.11(-0.59%) |
Aug 20, 2007 | 18.13 | 18.27 | 17.53 | 17.70 | 288,430 | +0.07(+0.43%) |
Aug 17, 2007 | 18.45 | 18.45 | 17.47 | 17.62 | 125,634 | +0.14(+0.83%) |
Aug 16, 2007 | 17.50 | 17.76 | 16.90 | 17.48 | 155,602 | -0.19(-1.08%) |
Aug 15, 2007 | 18.07 | 18.16 | 17.67 | 17.67 | 152,744 | -0.58(-3.18%) |
Aug 14, 2007 | 18.31 | 18.54 | 17.93 | 18.25 | 170,250 | -0.12(-0.65%) |
Aug 13, 2007 | 18.38 | 18.61 | 18.00 | 18.37 | 137,354 | +0.25(+1.35%) |
Aug 10, 2007 | 18.25 | 18.70 | 17.50 | 18.12 | 482,168 | -0.52(-2.82%) |
Aug 09, 2007 | 17.50 | 18.70 | 17.30 | 18.65 | 579,918 | +0.95(+5.40%) |
Aug 08, 2007 | 16.34 | 17.84 | 16.27 | 17.70 | 1,059,918 | +1.61(+9.98%) |
Aug 07, 2007 | 15.35 | 16.43 | 15.35 | 16.09 | 282,896 | +0.63(+4.08%) |
Aug 06, 2007 | 16.57 | 16.68 | 15.32 | 15.46 | 539,634 | -1.02(-6.22%) |
Aug 03, 2007 | 16.55 | 16.66 | 16.14 | 16.48 | 458,148 | +0.09(+0.52%) |
Aug 02, 2007 | 15.78 | 16.40 | 15.68 | 16.40 | 525,432 | +0.80(+5.13%) |
Aug 01, 2007 | 16.27 | 16.58 | 15.20 | 15.60 | 758,928 | -0.62(-3.82%) |
Jul 31, 2007 | 18.00 | 18.20 | 15.90 | 16.22 | 4,073,794 | -5.94(-26.81%) |
Jul 30, 2007 | 21.98 | 22.33 | 21.48 | 22.16 | 588,800 | -0.09(-0.40%) |
Jul 27, 2007 | 22.88 | 23.00 | 21.91 | 22.25 | 288,188 | -0.89(-3.83%) |
Jul 26, 2007 | 23.59 | 23.79 | 23.04 | 23.14 | 275,816 | -0.80(-3.36%) |
Jul 25, 2007 | 24.02 | 24.02 | 22.59 | 23.94 | 185,292 | +0.25(+1.06%) |
Jul 24, 2007 | 24.15 | 24.38 | 23.32 | 23.69 | 234,418 | -0.51(-2.11%) |
Jul 23, 2007 | 24.34 | 24.50 | 24.10 | 24.20 | 120,186 | +0.10(+0.41%) |
Jul 20, 2007 | 24.43 | 24.56 | 24.00 | 24.10 | 107,426 | -0.15(-0.62%) |
Jul 19, 2007 | 23.98 | 24.95 | 23.76 | 24.25 | 247,226 | +0.49(+2.06%) |
Jul 18, 2007 | 23.56 | 24.06 | 23.29 | 23.76 | 148,486 | -0.12(-0.52%) |
Jul 17, 2007 | 24.20 | 24.36 | 23.67 | 23.89 | 159,010 | -0.07(-0.31%) |
Jul 16, 2007 | 24.23 | 24.39 | 23.79 | 23.96 | 126,122 | -0.27(-1.11%) |
Jul 13, 2007 | 24.18 | 24.30 | 24.00 | 24.23 | 150,770 | +0.27(+1.11%) |
Jul 12, 2007 | 23.20 | 24.42 | 23.20 | 23.96 | 228,270 | +0.76(+3.28%) |
Jul 11, 2007 | 23.12 | 23.34 | 23.02 | 23.20 | 204,508 | -0.05(-0.19%) |
Jul 10, 2007 | 23.05 | 23.77 | 23.05 | 23.25 | 177,494 | -0.13(-0.56%) |
Jul 09, 2007 | 23.11 | 23.77 | 23.11 | 23.38 | 232,858 | +0.30(+1.30%) |
Jul 06, 2007 | 22.54 | 23.39 | 22.54 | 23.08 | 220,646 | +0.54(+2.40%) |
Jul 05, 2007 | 22.69 | 22.95 | 22.20 | 22.54 | 196,326 | -0.07(-0.29%) |
Jul 03, 2007 | 22.02 | 22.70 | 21.76 | 22.61 | 162,188 | +0.61(+2.77%) |
Jul 02, 2007 | 20.97 | 22.05 | 20.84 | 22.00 | 336,622 | +0.62(+2.90%) |
Jun 29, 2007 | 21.34 | 22.23 | 21.25 | 21.38 | 180,382 | +0.14(+0.68%) |
Jun 28, 2007 | 21.12 | 21.38 | 21.00 | 21.23 | 169,006 | -0.05(-0.23%) |
Jun 27, 2007 | 21.40 | 21.48 | 20.38 | 21.28 | 342,778 | -0.07(-0.33%) |
Jun 26, 2007 | 22.02 | 22.02 | 21.00 | 21.35 | 307,812 | -0.47(-2.15%) |
Jun 25, 2007 | 21.98 | 22.33 | 21.82 | 21.82 | 190,926 | -0.45(-2.00%) |
Jun 22, 2007 | 22.64 | 22.75 | 22.02 | 22.27 | 538,010 | -0.41(-1.83%) |
Jun 21, 2007 | 22.36 | 22.75 | 22.02 | 22.68 | 249,804 | +0.30(+1.36%) |
Jun 20, 2007 | 22.12 | 22.85 | 22.12 | 22.38 | 263,800 | +0.36(+1.61%) |
Jun 19, 2007 | 22.23 | 22.23 | 21.92 | 22.02 | 180,200 | -0.23(-1.06%) |
Jun 18, 2007 | 22.64 | 22.77 | 22.15 | 22.25 | 161,400 | -0.61(-2.67%) |
Jun 15, 2007 | 22.41 | 23.11 | 22.40 | 22.86 | 191,600 | +0.62(+2.79%) |
Jun 14, 2007 | 23.13 | 23.25 | 22.17 | 22.25 | 248,000 | -0.95(-4.10%) |
Jun 13, 2007 | 21.35 | 23.38 | 21.34 | 23.20 | 580,200 | +1.86(+8.72%) |
Jun 12, 2007 | 22.25 | 22.33 | 21.09 | 21.34 | 734,200 | -1.15(-5.11%) |
Jun 11, 2007 | 22.50 | 23.50 | 22.25 | 22.48 | 184,350 | +0.18(+0.79%) |
Jun 08, 2007 | 22.30 | 22.43 | 21.34 | 22.31 | 428,406 | -0.02(-0.10%) |
Jun 07, 2007 | 23.50 | 23.92 | 22.07 | 22.33 | 496,422 | -1.32(-5.58%) |
Jun 06, 2007 | 24.00 | 24.02 | 23.40 | 23.65 | 226,844 | -0.39(-1.62%) |
Jun 05, 2007 | 24.07 | 24.45 | 23.90 | 24.04 | 172,702 | -0.29(-1.17%) |
Jun 04, 2007 | 23.41 | 24.34 | 23.08 | 24.32 | 590,186 | +0.60(+2.53%) |
Jun 01, 2007 | 24.00 | 24.45 | 23.52 | 23.73 | 404,854 | +0.00(+0.00%) |
May 31, 2007 | 24.48 | 24.67 | 23.67 | 23.73 | 649,146 | -1.22(-4.89%) |
May 30, 2007 | 24.52 | 25.20 | 23.80 | 24.95 | 790,810 | -1.10(-4.22%) |
May 29, 2007 | 26.07 | 26.50 | 25.62 | 26.05 | 168,238 | +0.28(+1.09%) |
May 25, 2007 | 25.30 | 26.14 | 25.30 | 25.77 | 133,332 | +0.38(+1.48%) |
May 24, 2007 | 26.07 | 26.56 | 25.10 | 25.39 | 403,242 | -0.68(-2.63%) |
May 23, 2007 | 25.32 | 26.84 | 25.32 | 26.07 | 559,400 | +0.75(+2.98%) |
May 22, 2007 | 25.29 | 26.20 | 25.26 | 25.32 | 363,556 | -0.21(-0.82%) |
May 21, 2007 | 24.82 | 26.18 | 24.52 | 25.53 | 811,078 | +1.39(+5.78%) |
May 18, 2007 | 23.70 | 24.14 | 23.34 | 24.14 | 270,796 | +0.61(+2.59%) |
May 17, 2007 | 23.50 | 24.00 | 23.30 | 23.52 | 178,662 | -0.10(-0.40%) |
May 16, 2007 | 24.15 | 24.32 | 23.25 | 23.62 | 219,484 | -0.32(-1.34%) |
May 15, 2007 | 23.01 | 24.14 | 23.00 | 23.94 | 367,484 | +0.64(+2.77%) |
May 14, 2007 | 23.95 | 24.45 | 23.15 | 23.30 | 354,738 | -0.66(-2.78%) |
May 11, 2007 | 23.84 | 24.34 | 23.70 | 23.96 | 164,458 | +0.26(+1.10%) |
May 10, 2007 | 24.84 | 24.84 | 23.46 | 23.70 | 330,574 | -1.10(-4.42%) |
May 09, 2007 | 24.27 | 24.84 | 24.23 | 24.80 | 280,606 | +0.53(+2.16%) |
May 08, 2007 | 24.45 | 24.45 | 23.56 | 24.27 | 207,032 | +0.11(+0.48%) |
May 07, 2007 | 25.09 | 25.40 | 23.89 | 24.16 | 332,032 | -0.41(-1.69%) |
May 04, 2007 | 24.45 | 25.25 | 24.06 | 24.57 | 478,858 | +0.17(+0.70%) |
May 03, 2007 | 23.61 | 24.56 | 23.00 | 24.40 | 387,204 | +0.76(+3.24%) |
May 02, 2007 | 23.59 | 24.75 | 23.57 | 23.64 | 354,426 | +0.05(+0.19%) |