Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.41 | 23.84 | 23.25 | 23.71 | 546,373 | +0.32(+1.37%) |
May 29, 2008 | 22.99 | 23.83 | 22.85 | 23.39 | 837,616 | +0.41(+1.81%) |
May 28, 2008 | 23.22 | 23.39 | 22.64 | 22.98 | 732,703 | +0.06(+0.25%) |
May 27, 2008 | 21.78 | 23.00 | 21.59 | 22.92 | 1,183,580 | +1.20(+5.53%) |
May 26, 2008 | 22.13 | 22.36 | 21.65 | 21.72 | 590,580 | +0.00(+0.00%) |
May 23, 2008 | 22.13 | 22.36 | 21.65 | 21.72 | 590,580 | -0.58(-2.58%) |
May 22, 2008 | 22.35 | 22.53 | 22.06 | 22.29 | 624,406 | -0.09(-0.39%) |
May 21, 2008 | 22.92 | 23.30 | 22.10 | 22.38 | 1,035,939 | -0.45(-1.98%) |
May 20, 2008 | 23.30 | 23.30 | 22.30 | 22.83 | 930,178 | -0.46(-1.97%) |
May 19, 2008 | 23.50 | 23.90 | 23.23 | 23.29 | 962,551 | -0.25(-1.08%) |
May 16, 2008 | 24.05 | 24.14 | 22.64 | 23.55 | 969,512 | -0.31(-1.28%) |
May 15, 2008 | 23.86 | 24.25 | 23.59 | 23.85 | 528,737 | -0.03(-0.12%) |
May 14, 2008 | 23.74 | 24.27 | 23.67 | 23.88 | 554,106 | +0.09(+0.40%) |
May 13, 2008 | 24.14 | 24.14 | 23.76 | 23.79 | 476,449 | -0.23(-0.97%) |
May 12, 2008 | 23.76 | 24.21 | 23.44 | 24.02 | 1,023,936 | +0.27(+1.13%) |
May 09, 2008 | 23.11 | 24.21 | 23.11 | 23.75 | 850,013 | +0.49(+2.10%) |
May 08, 2008 | 23.63 | 23.63 | 22.58 | 23.26 | 1,232,485 | -0.57(-2.38%) |
May 07, 2008 | 23.55 | 24.33 | 23.51 | 23.83 | 1,527,045 | +0.36(+1.52%) |
May 06, 2008 | 23.28 | 23.80 | 22.75 | 23.47 | 930,265 | +0.00(+0.00%) |
May 05, 2008 | 22.99 | 23.77 | 22.39 | 23.47 | 2,067,948 | +0.28(+1.22%) |
May 02, 2008 | 23.59 | 23.59 | 22.60 | 23.19 | 1,168,932 | -0.22(-0.93%) |
May 01, 2008 | 22.93 | 23.95 | 22.62 | 23.41 | 943,476 | +0.42(+1.84%) |
Apr 30, 2008 | 23.13 | 23.39 | 22.75 | 22.99 | 1,309,760 | -0.04(-0.16%) |
Apr 29, 2008 | 22.75 | 23.40 | 22.59 | 23.02 | 1,657,260 | +0.35(+1.54%) |
Apr 28, 2008 | 22.43 | 22.92 | 21.99 | 22.67 | 1,064,635 | +0.16(+0.71%) |
Apr 25, 2008 | 22.32 | 22.58 | 21.48 | 22.51 | 2,856,221 | +2.22(+10.94%) |
Apr 24, 2008 | 20.06 | 20.46 | 19.89 | 20.29 | 1,585,752 | +0.28(+1.42%) |
Apr 23, 2008 | 20.02 | 20.38 | 19.87 | 20.01 | 799,604 | -0.08(-0.40%) |
Apr 22, 2008 | 20.44 | 20.44 | 19.74 | 20.09 | 1,018,630 | -0.50(-2.41%) |
Apr 21, 2008 | 20.09 | 20.68 | 19.75 | 20.58 | 642,540 | +0.29(+1.44%) |
Apr 18, 2008 | 21.02 | 21.41 | 19.84 | 20.29 | 1,082,441 | -0.17(-0.82%) |
Apr 17, 2008 | 20.73 | 20.82 | 19.96 | 20.46 | 959,175 | -0.02(-0.11%) |
Apr 16, 2008 | 19.75 | 20.68 | 19.75 | 20.48 | 1,114,064 | +1.05(+5.40%) |
Apr 15, 2008 | 19.05 | 19.83 | 19.05 | 19.43 | 969,814 | +0.58(+3.05%) |
Apr 14, 2008 | 20.03 | 20.03 | 18.68 | 18.86 | 1,303,146 | -1.01(-5.09%) |
Apr 11, 2008 | 20.21 | 20.42 | 19.69 | 19.87 | 456,326 | -0.48(-2.36%) |
Apr 10, 2008 | 20.28 | 20.71 | 20.15 | 20.35 | 808,943 | +0.11(+0.54%) |
Apr 09, 2008 | 21.09 | 21.25 | 20.12 | 20.24 | 430,603 | -0.78(-3.71%) |
Apr 08, 2008 | 20.66 | 21.43 | 20.63 | 21.02 | 726,742 | +0.10(+0.49%) |
Apr 07, 2008 | 20.95 | 21.30 | 20.53 | 20.92 | 491,166 | +0.02(+0.10%) |
Apr 04, 2008 | 21.11 | 21.50 | 20.53 | 20.90 | 795,611 | -0.17(-0.83%) |
Apr 03, 2008 | 20.31 | 21.08 | 20.13 | 21.07 | 1,022,902 | +0.50(+2.44%) |
Apr 02, 2008 | 20.75 | 21.00 | 20.14 | 20.57 | 773,557 | -0.14(-0.67%) |
Apr 01, 2008 | 19.00 | 20.74 | 18.86 | 20.71 | 1,891,671 | +2.02(+10.79%) |
Mar 31, 2008 | 18.96 | 19.24 | 18.44 | 18.69 | 1,018,168 | -0.29(-1.53%) |
Mar 28, 2008 | 19.04 | 19.66 | 18.92 | 18.98 | 922,091 | -0.55(-2.80%) |
Mar 27, 2008 | 19.67 | 20.29 | 18.94 | 19.53 | 1,444,448 | -0.04(-0.19%) |
Mar 26, 2008 | 19.54 | 20.00 | 19.39 | 19.56 | 1,126,573 | -0.17(-0.89%) |
Mar 25, 2008 | 19.83 | 20.01 | 19.31 | 19.74 | 1,403,908 | -0.04(-0.18%) |
Mar 24, 2008 | 19.62 | 20.24 | 19.43 | 19.77 | 1,439,042 | +0.19(+0.97%) |
Mar 21, 2008 | 19.59 | 19.79 | 18.93 | 19.59 | 3,396,669 | +0.00(+0.00%) |
Mar 20, 2008 | 19.59 | 19.79 | 18.93 | 19.59 | 3,396,669 | +0.12(+0.60%) |
Mar 19, 2008 | 18.82 | 19.99 | 18.82 | 19.47 | 3,173,187 | +0.84(+4.50%) |
Mar 18, 2008 | 19.86 | 20.35 | 17.72 | 18.63 | 6,372,598 | +0.16(+0.86%) |
Mar 17, 2008 | 20.81 | 21.51 | 14.74 | 18.47 | 10,319,660 | -3.17(-14.64%) |
Mar 14, 2008 | 23.25 | 23.25 | 20.92 | 21.64 | 2,134,220 | -1.59(-6.86%) |
Mar 13, 2008 | 22.93 | 23.46 | 22.21 | 23.23 | 1,262,254 | -0.01(-0.06%) |
Mar 12, 2008 | 23.07 | 24.02 | 23.06 | 23.25 | 1,578,216 | +0.20(+0.85%) |
Mar 11, 2008 | 22.37 | 23.05 | 21.38 | 23.05 | 1,440,787 | +1.33(+6.10%) |
Mar 10, 2008 | 22.29 | 22.47 | 21.53 | 21.73 | 994,816 | -0.37(-1.68%) |
Mar 07, 2008 | 21.38 | 22.64 | 21.28 | 22.10 | 1,934,198 | +0.47(+2.15%) |
Mar 06, 2008 | 22.45 | 22.72 | 21.62 | 21.63 | 1,238,837 | -0.92(-4.07%) |
Mar 05, 2008 | 22.13 | 23.12 | 22.05 | 22.55 | 1,175,886 | +0.50(+2.28%) |
Mar 04, 2008 | 22.13 | 22.44 | 21.72 | 22.05 | 1,642,210 | -0.15(-0.69%) |
Mar 03, 2008 | 22.70 | 23.03 | 21.70 | 22.20 | 1,985,314 | -0.42(-1.87%) |
Feb 29, 2008 | 24.30 | 24.40 | 22.46 | 22.62 | 1,966,221 | -1.61(-6.64%) |
Feb 28, 2008 | 24.97 | 24.97 | 24.22 | 24.23 | 728,343 | -0.57(-2.29%) |
Feb 27, 2008 | 25.17 | 25.21 | 24.75 | 24.80 | 970,671 | -0.59(-2.32%) |
Feb 26, 2008 | 25.05 | 25.98 | 24.65 | 25.39 | 920,443 | +0.12(+0.49%) |
Feb 25, 2008 | 25.13 | 25.50 | 24.57 | 25.26 | 1,363,015 | +0.15(+0.61%) |
Feb 22, 2008 | 25.20 | 25.21 | 23.87 | 25.11 | 999,958 | -0.08(-0.32%) |
Feb 21, 2008 | 25.42 | 25.96 | 25.13 | 25.19 | 1,216,250 | -0.04(-0.14%) |
Feb 20, 2008 | 24.67 | 25.58 | 24.51 | 25.23 | 801,862 | +0.44(+1.76%) |
Feb 19, 2008 | 25.30 | 25.46 | 24.59 | 24.79 | 1,454,819 | -0.29(-1.16%) |
Feb 18, 2008 | 25.07 | 25.24 | 24.21 | 25.08 | 1,681,732 | +0.00(+0.00%) |
Feb 15, 2008 | 25.07 | 25.24 | 24.21 | 25.08 | 1,681,732 | +0.36(+1.44%) |
Feb 14, 2008 | 24.75 | 25.34 | 24.54 | 24.73 | 1,488,134 | -0.08(-0.32%) |
Feb 13, 2008 | 24.43 | 25.40 | 23.70 | 24.81 | 1,548,015 | +0.61(+2.53%) |
Feb 12, 2008 | 24.22 | 24.65 | 23.85 | 24.19 | 1,387,982 | +0.36(+1.50%) |
Feb 11, 2008 | 23.07 | 24.33 | 22.61 | 23.84 | 1,170,222 | +0.78(+3.38%) |
Feb 08, 2008 | 23.47 | 23.92 | 22.98 | 23.06 | 1,257,549 | -0.41(-1.74%) |
Feb 07, 2008 | 23.70 | 24.26 | 23.31 | 23.47 | 1,158,091 | -0.27(-1.14%) |
Feb 06, 2008 | 24.94 | 25.25 | 23.66 | 23.74 | 948,069 | -1.03(-4.17%) |
Feb 05, 2008 | 25.02 | 25.61 | 24.67 | 24.77 | 1,675,700 | -0.71(-2.80%) |
Feb 04, 2008 | 25.79 | 25.96 | 25.14 | 25.48 | 1,294,406 | -0.34(-1.33%) |
Feb 01, 2008 | 25.34 | 26.16 | 25.05 | 25.82 | 1,663,703 | +0.48(+1.90%) |
Jan 31, 2008 | 24.31 | 25.48 | 24.12 | 25.34 | 2,308,875 | +0.78(+3.17%) |
Jan 30, 2008 | 24.06 | 25.14 | 23.86 | 24.57 | 1,154,496 | +0.28(+1.17%) |
Jan 29, 2008 | 24.38 | 25.17 | 24.12 | 24.28 | 2,397,002 | +0.01(+0.03%) |
Jan 28, 2008 | 22.88 | 24.46 | 22.35 | 24.27 | 2,006,435 | +1.38(+6.01%) |
Jan 25, 2008 | 22.73 | 23.48 | 22.39 | 22.90 | 4,075,459 | -1.03(-4.29%) |
Jan 24, 2008 | 23.41 | 24.47 | 23.33 | 23.92 | 2,729,345 | +0.72(+3.11%) |
Jan 23, 2008 | 21.84 | 23.62 | 21.84 | 23.20 | 2,880,110 | +0.98(+4.42%) |
Jan 22, 2008 | 21.70 | 23.12 | 21.66 | 22.22 | 1,896,022 | -0.59(-2.59%) |
Jan 21, 2008 | 23.35 | 23.44 | 22.02 | 22.81 | 2,027,371 | +0.00(+0.00%) |
Jan 18, 2008 | 23.35 | 23.44 | 22.02 | 22.81 | 2,027,371 | -0.09(-0.38%) |
Jan 17, 2008 | 23.74 | 23.92 | 22.80 | 22.90 | 2,127,416 | -0.79(-3.35%) |
Jan 16, 2008 | 23.57 | 24.49 | 23.52 | 23.69 | 1,530,719 | -0.25(-1.06%) |
Jan 15, 2008 | 24.36 | 24.36 | 23.84 | 23.95 | 752,431 | -0.71(-2.89%) |
Jan 14, 2008 | 24.03 | 24.86 | 23.62 | 24.66 | 1,435,140 | +0.80(+3.36%) |
Jan 11, 2008 | 23.53 | 24.16 | 23.50 | 23.86 | 971,262 | +0.12(+0.49%) |
Jan 10, 2008 | 23.07 | 24.02 | 22.87 | 23.74 | 1,567,056 | +0.60(+2.61%) |
Jan 09, 2008 | 22.80 | 23.28 | 22.37 | 23.14 | 1,273,711 | +0.33(+1.47%) |
Jan 08, 2008 | 22.94 | 23.24 | 22.64 | 22.80 | 1,057,467 | -0.02(-0.10%) |
Jan 07, 2008 | 22.64 | 23.08 | 22.32 | 22.83 | 651,688 | +0.25(+1.13%) |
Jan 04, 2008 | 22.75 | 22.93 | 22.18 | 22.57 | 909,051 | -0.44(-1.93%) |
Jan 03, 2008 | 23.24 | 23.41 | 22.85 | 23.01 | 444,720 | -0.22(-0.94%) |
Jan 02, 2008 | 23.59 | 23.84 | 23.01 | 23.23 | 685,327 | -0.30(-1.27%) |
Jan 01, 2008 | 23.55 | 23.78 | 22.75 | 23.53 | 736,987 | +0.00(+0.00%) |
Dec 31, 2007 | 23.55 | 23.78 | 22.75 | 23.53 | 736,987 | -0.06(-0.25%) |
Dec 28, 2007 | 23.79 | 24.03 | 23.35 | 23.59 | 327,986 | -0.03(-0.12%) |
Dec 27, 2007 | 24.01 | 24.24 | 23.48 | 23.62 | 623,284 | -0.41(-1.73%) |
Dec 26, 2007 | 23.70 | 24.11 | 23.36 | 24.03 | 376,415 | +0.33(+1.38%) |
Dec 24, 2007 | 23.83 | 24.10 | 23.62 | 23.71 | 261,466 | -0.07(-0.31%) |
Dec 21, 2007 | 23.79 | 24.29 | 23.26 | 23.78 | 1,707,588 | +0.28(+1.21%) |
Dec 20, 2007 | 22.74 | 23.58 | 22.59 | 23.50 | 1,413,940 | +0.98(+4.33%) |
Dec 19, 2007 | 21.85 | 22.54 | 21.80 | 22.52 | 1,140,456 | +0.76(+3.51%) |
Dec 18, 2007 | 22.10 | 22.24 | 21.73 | 21.75 | 691,188 | -0.10(-0.47%) |
Dec 17, 2007 | 22.10 | 22.75 | 21.66 | 21.86 | 956,912 | -0.45(-2.02%) |
Dec 14, 2007 | 21.93 | 22.75 | 21.70 | 22.31 | 624,087 | +0.33(+1.52%) |
Dec 13, 2007 | 22.56 | 22.71 | 21.59 | 21.97 | 1,462,425 | -0.52(-2.30%) |
Dec 12, 2007 | 22.93 | 23.44 | 22.08 | 22.49 | 989,757 | -0.05(-0.23%) |
Dec 11, 2007 | 23.25 | 23.26 | 22.29 | 22.54 | 801,800 | -0.61(-2.64%) |
Dec 10, 2007 | 22.66 | 23.50 | 22.66 | 23.15 | 2,102,932 | +0.55(+2.42%) |
Dec 07, 2007 | 22.47 | 22.85 | 22.26 | 22.61 | 776,812 | +0.19(+0.84%) |
Dec 06, 2007 | 21.84 | 22.56 | 21.62 | 22.42 | 1,644,453 | +0.58(+2.67%) |
Dec 05, 2007 | 21.74 | 22.16 | 21.73 | 21.84 | 893,267 | +0.36(+1.66%) |
Dec 04, 2007 | 21.55 | 21.74 | 21.32 | 21.48 | 458,613 | -0.18(-0.84%) |
Dec 03, 2007 | 21.41 | 22.11 | 21.27 | 21.66 | 1,112,705 | +0.25(+1.19%) |
Nov 30, 2007 | 21.64 | 21.89 | 21.19 | 21.41 | 1,995,719 | +0.17(+0.79%) |
Nov 29, 2007 | 20.80 | 21.33 | 20.61 | 21.24 | 740,662 | +0.35(+1.67%) |
Nov 28, 2007 | 20.62 | 21.12 | 20.50 | 20.89 | 1,457,240 | +0.54(+2.65%) |
Nov 27, 2007 | 20.10 | 20.47 | 20.03 | 20.35 | 1,543,197 | +0.27(+1.34%) |
Nov 26, 2007 | 20.09 | 20.46 | 19.85 | 20.08 | 590,502 | -0.06(-0.29%) |
Nov 23, 2007 | 20.55 | 20.55 | 19.85 | 20.14 | 371,886 | -0.25(-1.21%) |
Nov 21, 2007 | 20.31 | 21.00 | 20.00 | 20.39 | 778,448 | +0.00(+0.00%) |
Nov 20, 2007 | 19.93 | 20.46 | 19.75 | 20.39 | 885,793 | +0.50(+2.53%) |
Nov 19, 2007 | 19.99 | 20.07 | 19.53 | 19.88 | 1,615,841 | -0.27(-1.34%) |
Nov 16, 2007 | 20.18 | 20.38 | 19.61 | 20.15 | 2,181,780 | +0.06(+0.29%) |
Nov 15, 2007 | 20.23 | 20.39 | 19.62 | 20.09 | 556,702 | -0.23(-1.15%) |
Nov 14, 2007 | 20.44 | 20.74 | 20.09 | 20.33 | 711,569 | -0.06(-0.29%) |
Nov 13, 2007 | 20.44 | 20.85 | 19.90 | 20.39 | 932,855 | +0.17(+0.86%) |
Nov 12, 2007 | 19.83 | 20.47 | 19.83 | 20.21 | 911,905 | +0.15(+0.73%) |
Nov 09, 2007 | 20.15 | 20.39 | 19.67 | 20.07 | 780,810 | -0.30(-1.47%) |
Nov 08, 2007 | 21.10 | 21.10 | 19.88 | 20.36 | 1,549,942 | -0.39(-1.86%) |
Nov 07, 2007 | 20.85 | 21.11 | 20.69 | 20.75 | 826,395 | -0.36(-1.69%) |
Nov 06, 2007 | 21.07 | 21.48 | 20.84 | 21.11 | 719,560 | +0.06(+0.28%) |
Nov 05, 2007 | 20.87 | 21.57 | 20.74 | 21.05 | 1,334,268 | -0.07(-0.31%) |
Nov 02, 2007 | 20.40 | 21.19 | 20.06 | 21.11 | 934,672 | +0.85(+4.20%) |
Nov 01, 2007 | 20.76 | 20.87 | 20.20 | 20.26 | 1,042,205 | -0.76(-3.60%) |
Oct 31, 2007 | 20.98 | 21.15 | 20.29 | 21.02 | 1,364,968 | +0.15(+0.70%) |
Oct 30, 2007 | 21.19 | 21.44 | 20.64 | 20.87 | 1,127,410 | -0.35(-1.65%) |
Oct 29, 2007 | 22.13 | 22.13 | 20.92 | 21.22 | 1,679,912 | -0.70(-3.19%) |
Oct 26, 2007 | 23.66 | 23.71 | 21.33 | 21.92 | 3,586,986 | -0.60(-2.68%) |
Oct 25, 2007 | 22.08 | 22.69 | 21.67 | 22.53 | 2,318,079 | +0.60(+2.76%) |
Oct 24, 2007 | 21.81 | 22.19 | 21.14 | 21.92 | 1,164,159 | +0.15(+0.67%) |
Oct 23, 2007 | 21.33 | 21.84 | 20.95 | 21.78 | 935,204 | +0.70(+3.32%) |
Oct 22, 2007 | 20.74 | 21.09 | 20.02 | 21.08 | 818,184 | +0.25(+1.19%) |
Oct 19, 2007 | 21.54 | 21.57 | 20.39 | 20.83 | 897,990 | -0.65(-3.02%) |
Oct 18, 2007 | 21.14 | 21.68 | 20.84 | 21.48 | 523,178 | +0.23(+1.10%) |
Oct 17, 2007 | 21.19 | 21.66 | 20.47 | 21.25 | 1,410,205 | +0.31(+1.50%) |
Oct 16, 2007 | 20.79 | 21.22 | 20.68 | 20.93 | 804,456 | -0.11(-0.52%) |
Oct 15, 2007 | 20.32 | 21.19 | 20.13 | 21.04 | 942,976 | +0.71(+3.47%) |
Oct 12, 2007 | 20.14 | 20.68 | 20.14 | 20.34 | 249,851 | +0.10(+0.50%) |
Oct 11, 2007 | 20.72 | 20.76 | 20.06 | 20.23 | 561,494 | -0.39(-1.87%) |
Oct 10, 2007 | 19.88 | 20.62 | 19.72 | 20.62 | 510,938 | +0.63(+3.17%) |
Oct 09, 2007 | 19.86 | 20.08 | 19.75 | 19.99 | 195,614 | +0.10(+0.51%) |
Oct 08, 2007 | 20.02 | 20.12 | 19.75 | 19.88 | 136,256 | -0.21(-1.05%) |
Oct 05, 2007 | 20.18 | 20.36 | 20.05 | 20.09 | 645,551 | +0.22(+1.10%) |
Oct 04, 2007 | 19.96 | 20.05 | 19.73 | 19.88 | 242,734 | -0.05(-0.26%) |
Oct 03, 2007 | 19.89 | 20.04 | 19.84 | 19.93 | 204,066 | -0.09(-0.47%) |
Oct 02, 2007 | 19.88 | 20.55 | 19.84 | 20.02 | 764,602 | -0.06(-0.29%) |
Oct 01, 2007 | 19.01 | 20.15 | 19.01 | 20.08 | 1,560,896 | +0.96(+5.03%) |
Sep 28, 2007 | 19.45 | 19.83 | 19.12 | 19.12 | 862,121 | -0.39(-1.98%) |
Sep 27, 2007 | 19.77 | 19.84 | 19.34 | 19.51 | 1,264,593 | -0.17(-0.85%) |
Sep 26, 2007 | 19.73 | 19.91 | 19.53 | 19.67 | 298,903 | +0.05(+0.26%) |
Sep 25, 2007 | 19.84 | 19.90 | 19.44 | 19.62 | 176,753 | -0.28(-1.39%) |
Sep 24, 2007 | 20.20 | 20.20 | 19.85 | 19.90 | 350,586 | -0.31(-1.51%) |
Sep 21, 2007 | 20.30 | 20.36 | 20.07 | 20.20 | 579,311 | +0.20(+0.98%) |
Sep 20, 2007 | 19.89 | 20.20 | 19.88 | 20.01 | 386,597 | +0.04(+0.18%) |
Sep 19, 2007 | 19.83 | 20.38 | 19.72 | 19.97 | 648,448 | +0.30(+1.52%) |
Sep 18, 2007 | 19.17 | 19.71 | 18.88 | 19.67 | 535,260 | +0.62(+3.25%) |
Sep 17, 2007 | 19.00 | 19.11 | 18.70 | 19.05 | 172,425 | +0.04(+0.19%) |
Sep 14, 2007 | 18.83 | 19.21 | 18.82 | 19.02 | 203,811 | +0.00(+0.00%) |
Sep 13, 2007 | 18.98 | 19.22 | 18.86 | 19.02 | 247,150 | +0.08(+0.42%) |
Sep 12, 2007 | 18.40 | 19.04 | 18.40 | 18.94 | 382,850 | +0.47(+2.52%) |
Sep 11, 2007 | 18.75 | 19.04 | 18.42 | 18.47 | 300,819 | -0.20(-1.09%) |
Sep 10, 2007 | 19.03 | 19.11 | 18.39 | 18.68 | 345,476 | -0.28(-1.50%) |
Sep 07, 2007 | 18.94 | 19.02 | 18.51 | 18.96 | 696,140 | -0.18(-0.95%) |
Sep 06, 2007 | 19.35 | 19.40 | 18.97 | 19.14 | 339,958 | -0.15(-0.75%) |
Sep 05, 2007 | 19.59 | 19.59 | 19.10 | 19.29 | 300,511 | -0.38(-1.93%) |
Sep 04, 2007 | 19.44 | 20.02 | 19.44 | 19.67 | 519,475 | +0.18(+0.93%) |
Aug 31, 2007 | 19.59 | 19.79 | 19.29 | 19.48 | 328,703 | +0.11(+0.56%) |
Aug 30, 2007 | 19.37 | 19.57 | 19.05 | 19.37 | 335,127 | -0.15(-0.75%) |
Aug 29, 2007 | 19.19 | 19.58 | 19.02 | 19.52 | 358,252 | +0.40(+2.09%) |
Aug 28, 2007 | 19.10 | 19.37 | 18.86 | 19.12 | 489,891 | -0.19(-0.98%) |
Aug 27, 2007 | 19.48 | 19.56 | 19.13 | 19.31 | 273,103 | -0.17(-0.86%) |
Aug 24, 2007 | 19.44 | 19.55 | 19.26 | 19.48 | 264,924 | +0.16(+0.83%) |
Aug 23, 2007 | 19.37 | 19.51 | 19.11 | 19.32 | 315,652 | -0.04(-0.23%) |
Aug 22, 2007 | 18.67 | 19.47 | 18.57 | 19.36 | 1,292,382 | +0.92(+4.97%) |
Aug 21, 2007 | 18.11 | 18.54 | 17.82 | 18.44 | 543,653 | +0.42(+2.34%) |
Aug 20, 2007 | 18.02 | 18.16 | 17.10 | 18.02 | 561,459 | +0.04(+0.24%) |
Aug 17, 2007 | 18.02 | 18.26 | 17.50 | 17.98 | 1,028,739 | +0.57(+3.26%) |
Aug 16, 2007 | 17.47 | 17.47 | 16.46 | 17.41 | 1,918,544 | -0.11(-0.62%) |
Aug 15, 2007 | 18.18 | 18.74 | 17.28 | 17.52 | 667,138 | -0.58(-3.22%) |
Aug 14, 2007 | 18.49 | 18.52 | 18.09 | 18.10 | 454,560 | -0.28(-1.54%) |
Aug 13, 2007 | 18.53 | 18.87 | 18.27 | 18.38 | 654,849 | +0.09(+0.48%) |
Aug 10, 2007 | 18.14 | 18.70 | 18.06 | 18.30 | 889,046 | +0.04(+0.24%) |
Aug 09, 2007 | 17.58 | 18.57 | 17.40 | 18.25 | 1,416,473 | +0.36(+2.03%) |
Aug 08, 2007 | 17.68 | 18.60 | 17.37 | 17.89 | 993,390 | +0.40(+2.29%) |
Aug 07, 2007 | 16.75 | 17.67 | 16.52 | 17.49 | 1,556,413 | +0.61(+3.62%) |
Aug 06, 2007 | 17.18 | 17.18 | 16.30 | 16.88 | 1,406,744 | -0.23(-1.36%) |
Aug 03, 2007 | 17.20 | 17.98 | 17.07 | 17.11 | 1,433,733 | -0.76(-4.24%) |
Aug 02, 2007 | 17.47 | 18.10 | 17.39 | 17.87 | 1,472,165 | +0.31(+1.78%) |
Aug 01, 2007 | 17.92 | 17.92 | 16.88 | 17.55 | 1,102,305 | -0.12(-0.70%) |
Jul 31, 2007 | 17.98 | 18.29 | 17.63 | 17.68 | 768,073 | -0.30(-1.66%) |
Jul 30, 2007 | 17.29 | 18.07 | 17.28 | 17.98 | 1,514,317 | +1.28(+7.68%) |
Jul 27, 2007 | 15.69 | 17.11 | 15.65 | 16.69 | 920,579 | +0.69(+4.32%) |
Jul 26, 2007 | 15.73 | 16.16 | 15.29 | 16.00 | 1,296,228 | +0.13(+0.83%) |
Jul 25, 2007 | 16.16 | 16.26 | 15.70 | 15.87 | 1,129,978 | -0.14(-0.86%) |
Jul 24, 2007 | 16.71 | 16.74 | 15.95 | 16.01 | 1,104,361 | -0.79(-4.68%) |
Jul 23, 2007 | 16.93 | 17.08 | 16.67 | 16.80 | 424,149 | -0.04(-0.22%) |
Jul 20, 2007 | 16.57 | 17.18 | 16.28 | 16.83 | 1,311,845 | +0.23(+1.36%) |
Jul 19, 2007 | 16.76 | 17.07 | 16.27 | 16.61 | 951,282 | -0.15(-0.87%) |
Jul 18, 2007 | 17.03 | 17.09 | 16.38 | 16.75 | 930,296 | -0.29(-1.71%) |
Jul 17, 2007 | 17.11 | 17.28 | 16.96 | 17.04 | 307,179 | -0.09(-0.55%) |
Jul 16, 2007 | 17.46 | 17.46 | 17.12 | 17.14 | 385,273 | -0.32(-1.83%) |
Jul 13, 2007 | 17.58 | 17.71 | 17.29 | 17.46 | 333,542 | -0.19(-1.07%) |
Jul 12, 2007 | 17.39 | 17.82 | 17.26 | 17.65 | 1,102,366 | +0.39(+2.23%) |
Jul 11, 2007 | 17.11 | 17.52 | 17.00 | 17.26 | 648,200 | +0.16(+0.94%) |
Jul 10, 2007 | 17.68 | 17.71 | 17.10 | 17.10 | 1,109,653 | -0.63(-3.53%) |
Jul 09, 2007 | 18.20 | 18.29 | 17.68 | 17.73 | 1,643,569 | -0.45(-2.48%) |
Jul 06, 2007 | 17.94 | 18.75 | 17.66 | 18.18 | 4,352,114 | -1.56(-7.89%) |
Jul 05, 2007 | 19.70 | 19.79 | 19.13 | 19.74 | 776,794 | -0.09(-0.44%) |
Jul 03, 2007 | 19.80 | 19.95 | 19.62 | 19.83 | 178,621 | -0.02(-0.11%) |
Jul 02, 2007 | 19.81 | 19.88 | 19.63 | 19.85 | 596,985 | +0.09(+0.48%) |
Jun 29, 2007 | 19.91 | 19.91 | 19.57 | 19.75 | 477,300 | -0.07(-0.33%) |
Jun 28, 2007 | 19.77 | 19.89 | 19.53 | 19.82 | 369,549 | -0.01(-0.04%) |
Jun 27, 2007 | 19.37 | 20.01 | 19.22 | 19.83 | 529,542 | +0.25(+1.30%) |
Jun 26, 2007 | 19.02 | 19.63 | 18.87 | 19.57 | 1,111,316 | +0.55(+2.87%) |
Jun 25, 2007 | 19.11 | 19.17 | 18.65 | 19.02 | 997,123 | -0.20(-1.06%) |
Jun 22, 2007 | 19.51 | 19.51 | 18.93 | 19.23 | 7,191,931 | -0.32(-1.64%) |
Jun 21, 2007 | 19.56 | 19.61 | 19.21 | 19.55 | 622,757 | -0.15(-0.78%) |
Jun 20, 2007 | 19.99 | 20.18 | 19.66 | 19.70 | 472,753 | -0.19(-0.95%) |
Jun 19, 2007 | 20.06 | 20.16 | 19.67 | 19.89 | 734,264 | -0.20(-1.01%) |
Jun 18, 2007 | 20.39 | 20.41 | 20.02 | 20.09 | 378,120 | -0.25(-1.25%) |
Jun 15, 2007 | 19.91 | 20.35 | 19.84 | 20.35 | 948,253 | +0.36(+1.78%) |
Jun 14, 2007 | 20.31 | 20.50 | 19.92 | 19.99 | 666,689 | -0.33(-1.61%) |
Jun 13, 2007 | 21.11 | 21.15 | 20.13 | 20.32 | 2,059,814 | -0.58(-2.75%) |
Jun 12, 2007 | 20.39 | 20.90 | 20.39 | 20.90 | 943,446 | +0.34(+1.63%) |
Jun 11, 2007 | 20.04 | 20.74 | 19.84 | 20.56 | 864,911 | +0.36(+1.80%) |
Jun 08, 2007 | 19.37 | 20.23 | 19.37 | 20.20 | 1,297,044 | +0.68(+3.51%) |
Jun 07, 2007 | 19.55 | 19.73 | 19.31 | 19.51 | 572,144 | -0.12(-0.59%) |
Jun 06, 2007 | 19.14 | 19.66 | 18.93 | 19.63 | 684,077 | +0.50(+2.63%) |
Jun 05, 2007 | 19.00 | 19.19 | 18.82 | 19.13 | 866,696 | +0.12(+0.65%) |
Jun 04, 2007 | 19.35 | 19.37 | 18.90 | 19.00 | 818,613 | -0.32(-1.66%) |