Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.69 | 20.86 | 20.27 | 20.76 | 381,876 | +0.07(+0.35%) |
May 29, 2008 | 20.55 | 20.82 | 20.17 | 20.69 | 805,532 | +0.16(+0.78%) |
May 28, 2008 | 20.42 | 20.77 | 20.14 | 20.53 | 625,444 | +0.09(+0.46%) |
May 27, 2008 | 20.94 | 20.94 | 20.24 | 20.43 | 598,154 | -0.26(-1.26%) |
May 26, 2008 | 20.96 | 21.34 | 20.26 | 20.69 | 948,915 | +0.00(+0.00%) |
May 23, 2008 | 20.96 | 21.34 | 20.26 | 20.69 | 948,915 | -0.39(-1.86%) |
May 22, 2008 | 19.64 | 21.21 | 19.64 | 21.08 | 1,864,811 | +1.57(+8.06%) |
May 21, 2008 | 19.46 | 19.91 | 19.46 | 19.51 | 702,203 | +0.12(+0.63%) |
May 20, 2008 | 19.37 | 19.86 | 19.01 | 19.39 | 840,149 | -0.46(-2.34%) |
May 19, 2008 | 19.67 | 20.28 | 19.58 | 19.85 | 465,337 | +0.14(+0.70%) |
May 16, 2008 | 19.74 | 20.02 | 19.54 | 19.71 | 373,522 | -0.04(-0.18%) |
May 15, 2008 | 19.46 | 19.85 | 19.36 | 19.75 | 726,168 | +0.35(+1.79%) |
May 14, 2008 | 19.77 | 19.98 | 19.37 | 19.40 | 627,335 | -0.22(-1.14%) |
May 13, 2008 | 19.86 | 20.00 | 19.23 | 19.63 | 544,074 | -0.25(-1.24%) |
May 12, 2008 | 19.86 | 20.06 | 19.35 | 19.87 | 347,442 | +0.00(+0.00%) |
May 09, 2008 | 19.98 | 19.98 | 19.14 | 19.87 | 621,131 | -0.17(-0.87%) |
May 08, 2008 | 19.87 | 20.29 | 19.75 | 20.05 | 942,487 | +0.20(+1.02%) |
May 07, 2008 | 19.98 | 20.64 | 19.70 | 19.85 | 1,607,051 | -0.01(-0.04%) |
May 06, 2008 | 18.08 | 19.95 | 17.90 | 19.85 | 2,219,572 | +2.41(+13.83%) |
May 05, 2008 | 17.90 | 18.03 | 17.21 | 17.44 | 1,481,676 | -0.43(-2.42%) |
May 02, 2008 | 17.48 | 17.90 | 17.43 | 17.87 | 1,179,028 | +0.44(+2.54%) |
May 01, 2008 | 17.18 | 17.50 | 16.88 | 17.43 | 1,323,950 | +0.43(+2.56%) |
Apr 30, 2008 | 17.34 | 17.40 | 16.95 | 17.00 | 1,477,042 | -0.40(-2.29%) |
Apr 29, 2008 | 18.42 | 18.50 | 17.26 | 17.40 | 1,563,450 | -1.17(-6.28%) |
Apr 28, 2008 | 18.67 | 18.80 | 18.50 | 18.56 | 953,981 | -0.29(-1.54%) |
Apr 25, 2008 | 19.08 | 19.21 | 18.74 | 18.85 | 948,717 | -0.08(-0.42%) |
Apr 24, 2008 | 18.25 | 19.16 | 17.82 | 18.93 | 1,299,488 | -0.04(-0.23%) |
Apr 23, 2008 | 19.65 | 19.65 | 18.88 | 18.98 | 857,342 | -0.62(-3.14%) |
Apr 22, 2008 | 19.46 | 19.77 | 19.03 | 19.59 | 692,790 | -0.04(-0.22%) |
Apr 21, 2008 | 20.06 | 20.16 | 19.56 | 19.64 | 425,781 | -0.22(-1.13%) |
Apr 18, 2008 | 19.92 | 19.92 | 19.45 | 19.86 | 410,896 | +0.22(+1.11%) |
Apr 17, 2008 | 19.40 | 19.69 | 19.14 | 19.64 | 573,331 | +0.27(+1.38%) |
Apr 16, 2008 | 19.61 | 19.87 | 18.98 | 19.37 | 900,685 | -0.05(-0.26%) |
Apr 15, 2008 | 19.30 | 19.66 | 19.23 | 19.43 | 481,135 | +0.36(+1.90%) |
Apr 14, 2008 | 19.05 | 19.48 | 18.72 | 19.06 | 483,866 | +0.01(+0.08%) |
Apr 11, 2008 | 19.00 | 19.37 | 18.31 | 19.05 | 789,361 | +0.48(+2.58%) |
Apr 10, 2008 | 18.87 | 18.87 | 17.88 | 18.57 | 1,459,233 | -0.70(-3.65%) |
Apr 09, 2008 | 19.93 | 19.93 | 19.05 | 19.27 | 613,361 | -0.58(-2.92%) |
Apr 08, 2008 | 19.17 | 20.04 | 19.16 | 19.85 | 507,658 | +0.35(+1.78%) |
Apr 07, 2008 | 19.45 | 20.00 | 19.38 | 19.50 | 611,243 | -0.10(-0.52%) |
Apr 04, 2008 | 19.66 | 20.10 | 19.48 | 19.61 | 569,167 | -0.04(-0.18%) |
Apr 03, 2008 | 19.27 | 20.28 | 19.11 | 19.64 | 794,348 | +0.22(+1.16%) |
Apr 02, 2008 | 18.90 | 19.52 | 18.62 | 19.42 | 629,289 | +0.46(+2.41%) |
Apr 01, 2008 | 19.13 | 19.13 | 18.65 | 18.96 | 779,848 | +0.00(+0.00%) |
Mar 31, 2008 | 19.03 | 19.15 | 18.41 | 18.96 | 828,513 | -0.09(-0.46%) |
Mar 28, 2008 | 18.99 | 19.63 | 18.84 | 19.05 | 803,009 | -0.51(-2.59%) |
Mar 27, 2008 | 20.21 | 20.50 | 19.12 | 19.56 | 894,306 | -0.67(-3.33%) |
Mar 26, 2008 | 20.21 | 20.56 | 19.98 | 20.23 | 446,229 | +0.01(+0.07%) |
Mar 25, 2008 | 19.77 | 20.45 | 19.77 | 20.21 | 498,224 | +0.42(+2.12%) |
Mar 24, 2008 | 19.88 | 20.08 | 19.64 | 19.79 | 647,004 | +0.15(+0.77%) |
Mar 21, 2008 | 19.18 | 19.77 | 18.84 | 19.64 | 787,161 | +0.00(+0.00%) |
Mar 20, 2008 | 19.18 | 19.77 | 18.84 | 19.64 | 787,161 | +0.49(+2.57%) |
Mar 19, 2008 | 19.95 | 20.20 | 19.07 | 19.15 | 904,660 | -0.85(-4.24%) |
Mar 18, 2008 | 19.26 | 20.00 | 19.12 | 20.00 | 728,936 | +1.07(+5.67%) |
Mar 17, 2008 | 18.83 | 19.71 | 18.62 | 18.93 | 1,200,900 | -0.32(-1.66%) |
Mar 14, 2008 | 19.57 | 19.69 | 18.99 | 19.24 | 1,254,882 | -0.34(-1.74%) |
Mar 13, 2008 | 20.58 | 20.63 | 18.74 | 19.58 | 2,403,147 | -1.43(-6.83%) |
Mar 12, 2008 | 21.01 | 21.31 | 20.46 | 21.02 | 1,367,318 | +0.12(+0.55%) |
Mar 11, 2008 | 20.69 | 21.27 | 20.47 | 20.90 | 951,912 | +0.34(+1.66%) |
Mar 10, 2008 | 21.30 | 21.30 | 20.47 | 20.56 | 1,372,703 | -0.72(-3.37%) |
Mar 07, 2008 | 21.24 | 21.53 | 20.64 | 21.28 | 1,008,813 | -0.15(-0.71%) |
Mar 06, 2008 | 21.33 | 21.77 | 21.13 | 21.43 | 1,203,326 | -0.07(-0.34%) |
Mar 05, 2008 | 20.97 | 21.74 | 20.87 | 21.50 | 1,417,311 | +0.70(+3.38%) |
Mar 04, 2008 | 21.03 | 21.35 | 20.66 | 20.80 | 1,353,382 | -0.51(-2.41%) |
Mar 03, 2008 | 21.37 | 21.53 | 21.11 | 21.32 | 2,015,533 | +0.44(+2.12%) |
Feb 29, 2008 | 20.24 | 21.24 | 20.11 | 20.87 | 2,033,688 | +0.33(+1.62%) |
Feb 28, 2008 | 20.58 | 20.71 | 20.24 | 20.54 | 924,626 | -0.14(-0.70%) |
Feb 27, 2008 | 20.16 | 20.79 | 19.93 | 20.69 | 859,270 | +0.51(+2.55%) |
Feb 26, 2008 | 19.79 | 20.35 | 19.67 | 20.17 | 750,489 | +0.38(+1.90%) |
Feb 25, 2008 | 18.98 | 19.87 | 18.98 | 19.79 | 719,451 | +0.72(+3.80%) |
Feb 22, 2008 | 18.95 | 19.08 | 18.71 | 19.07 | 647,675 | +0.22(+1.19%) |
Feb 21, 2008 | 18.31 | 19.21 | 18.31 | 18.85 | 1,024,260 | +0.59(+3.26%) |
Feb 20, 2008 | 17.95 | 18.37 | 17.77 | 18.25 | 622,852 | +0.25(+1.41%) |
Feb 19, 2008 | 18.24 | 18.54 | 17.77 | 18.00 | 852,823 | -0.09(-0.52%) |
Feb 18, 2008 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.53 | 18.13 | 17.29 | 18.09 | 705,954 | +0.46(+2.59%) |
Feb 14, 2008 | 17.50 | 17.69 | 17.30 | 17.64 | 655,053 | +0.17(+0.95%) |
Feb 13, 2008 | 17.84 | 18.11 | 17.35 | 17.47 | 805,485 | -0.26(-1.47%) |
Feb 12, 2008 | 18.11 | 18.36 | 17.69 | 17.73 | 644,343 | -0.38(-2.08%) |
Feb 11, 2008 | 17.92 | 18.17 | 17.53 | 18.11 | 535,471 | +0.28(+1.59%) |
Feb 08, 2008 | 17.22 | 17.93 | 17.14 | 17.82 | 465,856 | +0.58(+3.36%) |
Feb 07, 2008 | 17.33 | 17.53 | 16.96 | 17.24 | 663,359 | -0.33(-1.86%) |
Feb 06, 2008 | 18.30 | 18.53 | 17.37 | 17.57 | 1,084,315 | -0.49(-2.73%) |
Feb 05, 2008 | 18.06 | 18.55 | 17.87 | 18.06 | 799,261 | -0.27(-1.46%) |
Feb 04, 2008 | 18.63 | 18.63 | 18.20 | 18.33 | 550,794 | -0.25(-1.36%) |
Feb 01, 2008 | 18.29 | 18.65 | 17.94 | 18.58 | 790,126 | +0.41(+2.23%) |
Jan 31, 2008 | 17.42 | 18.33 | 17.20 | 18.18 | 1,401,099 | +0.77(+4.41%) |
Jan 30, 2008 | 17.51 | 17.95 | 17.35 | 17.41 | 688,840 | -0.25(-1.39%) |
Jan 29, 2008 | 17.53 | 17.88 | 17.48 | 17.66 | 839,179 | +0.19(+1.08%) |
Jan 28, 2008 | 17.20 | 17.53 | 16.94 | 17.47 | 923,233 | +0.23(+1.34%) |
Jan 25, 2008 | 17.74 | 18.11 | 17.05 | 17.24 | 1,124,863 | -0.20(-1.16%) |
Jan 24, 2008 | 16.88 | 18.03 | 16.51 | 17.44 | 1,684,891 | +1.20(+7.41%) |
Jan 23, 2008 | 15.43 | 16.34 | 15.30 | 16.24 | 1,724,032 | +0.37(+2.33%) |
Jan 22, 2008 | 15.30 | 16.42 | 15.22 | 15.87 | 1,648,738 | -0.22(-1.35%) |
Jan 21, 2008 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.06 | 16.45 | 15.72 | 16.08 | 1,637,333 | +0.22(+1.42%) |
Jan 17, 2008 | 16.21 | 16.46 | 15.77 | 15.86 | 1,070,441 | -0.17(-1.08%) |
Jan 16, 2008 | 16.50 | 16.73 | 15.63 | 16.03 | 1,004,457 | -0.57(-3.45%) |
Jan 15, 2008 | 17.06 | 17.37 | 16.51 | 16.61 | 675,848 | -0.72(-4.14%) |
Jan 14, 2008 | 17.43 | 17.74 | 17.24 | 17.32 | 956,209 | -0.05(-0.29%) |
Jan 11, 2008 | 17.68 | 17.84 | 17.15 | 17.37 | 584,614 | -0.49(-2.72%) |
Jan 10, 2008 | 17.87 | 18.05 | 17.53 | 17.86 | 629,560 | -0.12(-0.68%) |
Jan 09, 2008 | 17.87 | 18.26 | 17.59 | 17.98 | 556,678 | +0.05(+0.28%) |
Jan 08, 2008 | 18.22 | 18.70 | 17.87 | 17.93 | 455,937 | -0.29(-1.59%) |
Jan 07, 2008 | 18.22 | 18.34 | 17.50 | 18.22 | 750,167 | +0.04(+0.20%) |
Jan 04, 2008 | 18.66 | 19.00 | 18.08 | 18.19 | 633,587 | -0.67(-3.57%) |
Jan 03, 2008 | 19.51 | 19.55 | 18.77 | 18.86 | 641,656 | -0.47(-2.44%) |
Jan 02, 2008 | 20.03 | 20.41 | 18.93 | 19.33 | 602,490 | -0.67(-3.33%) |
Jan 01, 2008 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.00 | 20.29 | 19.73 | 20.00 | 376,164 | -0.09(-0.47%) |
Dec 28, 2007 | 19.95 | 20.26 | 19.92 | 20.09 | 340,512 | -0.03(-0.14%) |
Dec 27, 2007 | 20.37 | 20.67 | 19.85 | 20.12 | 291,810 | -0.29(-1.42%) |
Dec 26, 2007 | 20.20 | 20.64 | 20.16 | 20.41 | 206,029 | +0.17(+0.86%) |
Dec 24, 2007 | 20.11 | 20.46 | 19.92 | 20.24 | 225,218 | +0.31(+1.56%) |
Dec 21, 2007 | 19.41 | 20.01 | 19.24 | 19.92 | 450,932 | +0.76(+3.97%) |
Dec 20, 2007 | 18.88 | 19.61 | 18.86 | 19.16 | 579,321 | -0.48(-2.43%) |
Dec 19, 2007 | 19.74 | 19.97 | 19.43 | 19.64 | 456,895 | -0.06(-0.29%) |
Dec 18, 2007 | 19.67 | 19.95 | 19.01 | 19.70 | 649,843 | +0.03(+0.15%) |
Dec 17, 2007 | 20.06 | 20.16 | 19.50 | 19.67 | 406,336 | -0.49(-2.41%) |
Dec 14, 2007 | 20.33 | 20.33 | 19.56 | 20.16 | 386,921 | -0.36(-1.73%) |
Dec 13, 2007 | 21.10 | 21.10 | 20.24 | 20.51 | 537,448 | -0.73(-3.44%) |
Dec 12, 2007 | 21.77 | 21.77 | 20.90 | 21.24 | 263,334 | +0.06(+0.27%) |
Dec 11, 2007 | 21.37 | 21.79 | 20.87 | 21.19 | 478,851 | -0.43(-1.98%) |
Dec 10, 2007 | 21.71 | 21.71 | 21.40 | 21.61 | 406,481 | +0.00(+0.00%) |
Dec 07, 2007 | 21.65 | 21.70 | 21.50 | 21.61 | 496,933 | +0.11(+0.51%) |
Dec 06, 2007 | 21.59 | 21.82 | 21.17 | 21.50 | 516,799 | -0.10(-0.47%) |
Dec 05, 2007 | 21.37 | 21.81 | 21.33 | 21.61 | 405,707 | +0.61(+2.90%) |
Dec 04, 2007 | 21.37 | 21.37 | 20.85 | 21.00 | 518,554 | -0.48(-2.23%) |
Dec 03, 2007 | 21.39 | 21.84 | 20.76 | 21.48 | 626,695 | -0.09(-0.40%) |
Nov 30, 2007 | 21.15 | 21.67 | 20.91 | 21.56 | 613,503 | +0.66(+3.15%) |
Nov 29, 2007 | 20.69 | 21.23 | 20.32 | 20.90 | 592,814 | +0.20(+0.94%) |
Nov 28, 2007 | 19.83 | 20.92 | 19.75 | 20.71 | 583,670 | +1.07(+5.42%) |
Nov 27, 2007 | 19.62 | 19.74 | 19.32 | 19.64 | 601,603 | +0.15(+0.78%) |
Nov 26, 2007 | 19.56 | 20.05 | 19.40 | 19.49 | 595,374 | -0.01(-0.07%) |
Nov 23, 2007 | 19.12 | 19.58 | 19.01 | 19.50 | 221,804 | +0.64(+3.42%) |
Nov 21, 2007 | 19.53 | 20.32 | 18.77 | 18.86 | 783,475 | -0.67(-3.41%) |
Nov 20, 2007 | 19.02 | 19.66 | 19.02 | 19.53 | 581,216 | +0.55(+2.90%) |
Nov 19, 2007 | 19.35 | 19.55 | 18.74 | 18.98 | 583,935 | -0.51(-2.64%) |
Nov 16, 2007 | 19.50 | 19.76 | 19.15 | 19.49 | 325,514 | +0.07(+0.37%) |
Nov 15, 2007 | 19.94 | 19.96 | 19.26 | 19.42 | 647,662 | -0.64(-3.21%) |
Nov 14, 2007 | 20.14 | 20.28 | 19.92 | 20.06 | 280,498 | +0.08(+0.40%) |
Nov 13, 2007 | 19.27 | 20.03 | 19.27 | 19.98 | 649,013 | +0.92(+4.83%) |
Nov 12, 2007 | 20.46 | 20.53 | 18.96 | 19.06 | 815,105 | -1.37(-6.70%) |
Nov 09, 2007 | 20.46 | 20.65 | 20.24 | 20.43 | 687,721 | -0.24(-1.16%) |
Nov 08, 2007 | 21.21 | 21.70 | 20.47 | 20.67 | 472,695 | -0.39(-1.86%) |
Nov 07, 2007 | 20.92 | 21.54 | 20.90 | 21.06 | 656,687 | +0.14(+0.69%) |
Nov 06, 2007 | 21.95 | 22.24 | 20.73 | 20.92 | 2,333,641 | -0.78(-3.57%) |
Nov 05, 2007 | 21.94 | 21.94 | 21.40 | 21.69 | 388,080 | -0.32(-1.45%) |
Nov 02, 2007 | 21.39 | 22.36 | 21.20 | 22.01 | 658,916 | +0.31(+1.44%) |
Nov 01, 2007 | 22.19 | 22.37 | 21.47 | 21.70 | 715,425 | -0.34(-1.55%) |
Oct 31, 2007 | 20.87 | 22.06 | 20.58 | 22.04 | 847,006 | +1.29(+6.22%) |
Oct 30, 2007 | 20.90 | 21.08 | 20.63 | 20.75 | 394,898 | -0.15(-0.73%) |
Oct 29, 2007 | 20.66 | 20.94 | 20.45 | 20.90 | 496,512 | +0.49(+2.41%) |
Oct 26, 2007 | 20.24 | 21.07 | 19.80 | 20.41 | 1,174,348 | +0.82(+4.18%) |
Oct 25, 2007 | 20.11 | 20.11 | 19.35 | 19.59 | 582,479 | -0.24(-1.21%) |
Oct 24, 2007 | 20.17 | 20.17 | 19.59 | 19.83 | 354,502 | -0.28(-1.37%) |
Oct 23, 2007 | 19.56 | 20.21 | 19.43 | 20.11 | 332,520 | +0.56(+2.85%) |
Oct 22, 2007 | 19.44 | 19.55 | 19.13 | 19.55 | 411,294 | -0.09(-0.48%) |
Oct 19, 2007 | 19.38 | 19.74 | 19.27 | 19.64 | 743,461 | +0.20(+1.04%) |
Oct 18, 2007 | 19.32 | 19.87 | 19.14 | 19.44 | 413,523 | +0.12(+0.60%) |
Oct 17, 2007 | 19.63 | 19.77 | 19.24 | 19.32 | 513,820 | -0.03(-0.15%) |
Oct 16, 2007 | 19.62 | 19.70 | 19.13 | 19.35 | 561,448 | -0.23(-1.18%) |
Oct 15, 2007 | 19.48 | 19.83 | 19.45 | 19.58 | 790,565 | -0.18(-0.92%) |
Oct 12, 2007 | 19.44 | 20.16 | 19.44 | 19.77 | 753,250 | +0.33(+1.68%) |
Oct 11, 2007 | 19.55 | 20.03 | 19.27 | 19.44 | 972,669 | +0.07(+0.37%) |
Oct 10, 2007 | 19.45 | 19.69 | 19.33 | 19.37 | 651,890 | -0.03(-0.15%) |
Oct 09, 2007 | 19.54 | 19.56 | 19.21 | 19.40 | 398,742 | -0.05(-0.26%) |
Oct 08, 2007 | 20.11 | 20.18 | 19.42 | 19.45 | 252,457 | -0.63(-3.14%) |
Oct 05, 2007 | 19.74 | 20.37 | 19.65 | 20.08 | 641,059 | +0.51(+2.63%) |
Oct 04, 2007 | 19.48 | 19.63 | 19.22 | 19.56 | 463,073 | +0.20(+1.05%) |
Oct 03, 2007 | 19.64 | 19.74 | 19.29 | 19.36 | 803,170 | -0.19(-0.96%) |
Oct 02, 2007 | 19.57 | 19.63 | 19.26 | 19.55 | 1,392,822 | -0.19(-0.95%) |
Oct 01, 2007 | 18.08 | 20.00 | 18.07 | 19.74 | 2,045,987 | +1.33(+7.24%) |
Sep 28, 2007 | 17.26 | 18.66 | 17.24 | 18.40 | 2,076,323 | +1.11(+6.41%) |
Sep 27, 2007 | 16.43 | 17.29 | 16.41 | 17.29 | 1,334,438 | +0.96(+5.85%) |
Sep 26, 2007 | 16.54 | 16.59 | 16.22 | 16.34 | 482,671 | -0.13(-0.79%) |
Sep 25, 2007 | 16.28 | 16.74 | 16.05 | 16.47 | 780,607 | +0.17(+1.02%) |
Sep 24, 2007 | 16.61 | 16.66 | 16.17 | 16.30 | 636,419 | -0.12(-0.71%) |
Sep 21, 2007 | 16.38 | 16.80 | 16.13 | 16.42 | 951,247 | +0.17(+1.07%) |
Sep 20, 2007 | 16.33 | 16.37 | 16.00 | 16.24 | 414,239 | -0.06(-0.36%) |
Sep 19, 2007 | 15.93 | 16.74 | 15.82 | 16.30 | 782,913 | +0.61(+3.88%) |
Sep 18, 2007 | 15.36 | 15.73 | 15.30 | 15.69 | 411,182 | +0.41(+2.65%) |
Sep 17, 2007 | 15.66 | 15.85 | 15.25 | 15.29 | 330,291 | -0.52(-3.30%) |
Sep 14, 2007 | 15.51 | 15.93 | 15.51 | 15.81 | 484,457 | +0.21(+1.35%) |
Sep 13, 2007 | 15.83 | 15.83 | 15.42 | 15.60 | 543,046 | -0.14(-0.88%) |
Sep 12, 2007 | 15.37 | 15.74 | 15.34 | 15.74 | 708,098 | +0.38(+2.50%) |
Sep 11, 2007 | 15.19 | 15.45 | 15.11 | 15.35 | 607,190 | +0.33(+2.17%) |
Sep 10, 2007 | 15.67 | 15.67 | 15.01 | 15.03 | 530,732 | -0.50(-3.22%) |
Sep 07, 2007 | 15.85 | 16.00 | 15.43 | 15.53 | 544,708 | -0.51(-3.21%) |
Sep 06, 2007 | 16.30 | 16.37 | 15.98 | 16.04 | 1,120,292 | -0.48(-2.89%) |
Sep 05, 2007 | 16.52 | 16.68 | 16.32 | 16.52 | 660,089 | +0.03(+0.18%) |
Sep 04, 2007 | 16.46 | 16.61 | 16.30 | 16.49 | 732,262 | +0.15(+0.93%) |
Aug 31, 2007 | 15.99 | 16.40 | 15.64 | 16.34 | 736,333 | +0.59(+3.77%) |
Aug 30, 2007 | 15.74 | 15.90 | 15.56 | 15.74 | 334,274 | -0.10(-0.64%) |
Aug 29, 2007 | 15.66 | 15.94 | 15.40 | 15.85 | 672,530 | +0.34(+2.20%) |
Aug 28, 2007 | 15.61 | 15.87 | 15.43 | 15.51 | 673,414 | -0.30(-1.88%) |
Aug 27, 2007 | 15.51 | 15.91 | 15.19 | 15.80 | 569,917 | +0.67(+4.45%) |
Aug 24, 2007 | 15.11 | 15.16 | 15.03 | 15.13 | 368,803 | +0.05(+0.34%) |
Aug 23, 2007 | 15.41 | 15.49 | 15.01 | 15.08 | 494,290 | -0.22(-1.42%) |
Aug 22, 2007 | 14.83 | 15.35 | 14.61 | 15.30 | 402,128 | +0.59(+4.04%) |
Aug 21, 2007 | 14.80 | 14.98 | 14.53 | 14.70 | 444,199 | -0.08(-0.54%) |
Aug 20, 2007 | 14.65 | 14.80 | 14.49 | 14.78 | 632,720 | +0.29(+2.00%) |
Aug 17, 2007 | 14.99 | 15.22 | 14.30 | 14.49 | 1,254,400 | +0.00(+0.00%) |
Aug 16, 2007 | 14.89 | 15.16 | 14.37 | 14.49 | 1,199,462 | -0.49(-3.24%) |
Aug 15, 2007 | 15.80 | 15.94 | 14.93 | 14.98 | 932,053 | -0.61(-3.91%) |
Aug 14, 2007 | 15.41 | 15.71 | 15.11 | 15.58 | 750,188 | +0.17(+1.13%) |
Aug 13, 2007 | 16.20 | 16.40 | 15.40 | 15.41 | 991,946 | -0.53(-3.32%) |
Aug 10, 2007 | 15.06 | 16.44 | 14.80 | 15.94 | 2,125,745 | +0.88(+5.82%) |
Aug 09, 2007 | 15.58 | 15.61 | 14.88 | 15.06 | 2,944,693 | -0.78(-4.90%) |
Aug 08, 2007 | 16.82 | 16.82 | 15.06 | 15.84 | 3,119,148 | -0.83(-5.00%) |
Aug 07, 2007 | 16.81 | 17.15 | 16.53 | 16.67 | 1,064,541 | -0.12(-0.73%) |
Aug 06, 2007 | 17.32 | 17.37 | 16.66 | 16.79 | 612,269 | -0.38(-2.24%) |
Aug 03, 2007 | 17.20 | 17.67 | 17.09 | 17.18 | 805,146 | -0.61(-3.42%) |
Aug 02, 2007 | 18.24 | 18.48 | 17.73 | 17.79 | 931,625 | -0.28(-1.56%) |
Aug 01, 2007 | 18.06 | 18.16 | 17.61 | 18.07 | 1,066,641 | +0.11(+0.61%) |
Jul 31, 2007 | 18.33 | 18.57 | 17.91 | 17.96 | 920,423 | -0.26(-1.43%) |
Jul 30, 2007 | 17.74 | 18.33 | 17.74 | 18.22 | 761,490 | +0.55(+3.12%) |
Jul 27, 2007 | 18.40 | 18.40 | 17.66 | 17.67 | 923,827 | -0.66(-3.60%) |
Jul 26, 2007 | 18.95 | 18.96 | 17.97 | 18.33 | 1,590,803 | +0.18(+1.00%) |
Jul 25, 2007 | 17.60 | 18.22 | 17.45 | 18.15 | 1,069,219 | +0.36(+1.99%) |
Jul 24, 2007 | 18.48 | 18.55 | 17.71 | 17.79 | 708,864 | -0.70(-3.80%) |
Jul 23, 2007 | 18.79 | 19.00 | 18.46 | 18.50 | 1,073,156 | -0.14(-0.74%) |
Jul 20, 2007 | 19.11 | 19.11 | 18.39 | 18.64 | 1,184,209 | -0.51(-2.69%) |
Jul 19, 2007 | 19.56 | 19.56 | 19.15 | 19.15 | 2,077,190 | -0.07(-0.34%) |
Jul 18, 2007 | 19.34 | 19.64 | 19.15 | 19.21 | 2,696,517 | -0.12(-0.60%) |
Jul 17, 2007 | 19.09 | 19.53 | 19.00 | 19.33 | 683,318 | +0.17(+0.91%) |
Jul 16, 2007 | 19.19 | 19.45 | 19.14 | 19.16 | 833,251 | +0.07(+0.34%) |
Jul 13, 2007 | 18.66 | 19.16 | 18.66 | 19.09 | 571,610 | +0.48(+2.57%) |
Jul 12, 2007 | 18.57 | 19.09 | 18.50 | 18.61 | 699,260 | +0.21(+1.14%) |
Jul 11, 2007 | 18.79 | 18.79 | 18.35 | 18.40 | 504,619 | -0.35(-1.85%) |
Jul 10, 2007 | 18.90 | 18.91 | 18.59 | 18.75 | 599,170 | -0.11(-0.58%) |
Jul 09, 2007 | 18.89 | 19.06 | 18.66 | 18.86 | 783,294 | +0.04(+0.23%) |
Jul 06, 2007 | 18.76 | 19.04 | 18.70 | 18.82 | 461,371 | +0.22(+1.21%) |
Jul 05, 2007 | 18.45 | 18.94 | 18.45 | 18.59 | 719,864 | +0.25(+1.38%) |
Jul 03, 2007 | 19.02 | 19.02 | 18.14 | 18.34 | 538,493 | -0.59(-3.14%) |
Jul 02, 2007 | 18.19 | 19.00 | 18.15 | 18.93 | 626,799 | +0.72(+3.94%) |
Jun 29, 2007 | 18.33 | 18.44 | 18.16 | 18.21 | 630,331 | +0.02(+0.12%) |
Jun 28, 2007 | 18.24 | 18.46 | 18.07 | 18.19 | 476,253 | -0.03(-0.16%) |
Jun 27, 2007 | 18.54 | 18.56 | 18.08 | 18.22 | 491,070 | -0.24(-1.30%) |
Jun 26, 2007 | 18.64 | 18.74 | 18.45 | 18.46 | 545,279 | -0.09(-0.47%) |
Jun 25, 2007 | 18.66 | 18.79 | 18.44 | 18.55 | 387,909 | -0.13(-0.70%) |
Jun 22, 2007 | 18.80 | 19.08 | 18.48 | 18.68 | 571,395 | -0.76(-3.91%) |
Jun 21, 2007 | 19.12 | 19.50 | 19.06 | 19.44 | 575,254 | +0.33(+1.71%) |
Jun 20, 2007 | 19.29 | 19.37 | 19.06 | 19.11 | 457,944 | -0.05(-0.26%) |
Jun 19, 2007 | 19.40 | 19.40 | 19.01 | 19.16 | 734,118 | -0.17(-0.90%) |
Jun 18, 2007 | 19.12 | 19.35 | 19.03 | 19.34 | 894,909 | +0.44(+2.34%) |
Jun 15, 2007 | 18.84 | 19.06 | 18.66 | 18.90 | 474,230 | +0.22(+1.20%) |
Jun 14, 2007 | 18.14 | 18.83 | 18.14 | 18.67 | 693,265 | +0.43(+2.38%) |
Jun 13, 2007 | 17.59 | 18.24 | 17.59 | 18.24 | 860,681 | +0.55(+3.11%) |
Jun 12, 2007 | 18.13 | 18.13 | 17.59 | 17.69 | 807,406 | -0.59(-3.21%) |
Jun 11, 2007 | 18.11 | 18.45 | 17.77 | 18.27 | 1,040,684 | -0.34(-1.83%) |
Jun 08, 2007 | 18.50 | 18.69 | 18.21 | 18.61 | 588,495 | +0.06(+0.31%) |
Jun 07, 2007 | 18.69 | 18.73 | 18.43 | 18.56 | 636,668 | -0.09(-0.47%) |
Jun 06, 2007 | 19.16 | 19.16 | 18.62 | 18.64 | 574,016 | -0.60(-3.12%) |
Jun 05, 2007 | 18.94 | 19.34 | 18.87 | 19.24 | 514,092 | +0.28(+1.49%) |
Jun 04, 2007 | 18.84 | 19.10 | 18.52 | 18.96 | 1,127,430 | +0.12(+0.62%) |