Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.74 | 20.74 | 20.35 | 20.51 | 139,365 | -0.17(-0.82%) |
May 29, 2008 | 20.37 | 20.79 | 20.29 | 20.68 | 139,813 | +0.28(+1.39%) |
May 28, 2008 | 20.83 | 20.95 | 20.19 | 20.40 | 105,406 | -0.30(-1.46%) |
May 27, 2008 | 20.33 | 20.85 | 20.33 | 20.70 | 156,901 | +0.44(+2.15%) |
May 26, 2008 | 20.38 | 20.46 | 20.24 | 20.27 | 86,790 | +0.00(+0.00%) |
May 23, 2008 | 20.38 | 20.46 | 20.24 | 20.27 | 86,790 | -0.25(-1.23%) |
May 22, 2008 | 20.09 | 20.63 | 20.01 | 20.52 | 208,371 | +0.55(+2.75%) |
May 21, 2008 | 20.06 | 20.27 | 19.72 | 19.97 | 148,335 | -0.04(-0.19%) |
May 20, 2008 | 20.03 | 20.23 | 19.95 | 20.01 | 190,096 | -0.13(-0.63%) |
May 19, 2008 | 20.39 | 20.39 | 20.02 | 20.13 | 403,149 | -0.30(-1.48%) |
May 16, 2008 | 20.72 | 20.72 | 20.19 | 20.44 | 186,128 | -0.13(-0.61%) |
May 15, 2008 | 20.58 | 20.69 | 20.23 | 20.56 | 384,545 | -0.05(-0.24%) |
May 14, 2008 | 20.77 | 20.85 | 20.61 | 20.61 | 286,456 | -0.11(-0.55%) |
May 13, 2008 | 21.09 | 21.09 | 20.66 | 20.73 | 151,852 | -0.30(-1.44%) |
May 12, 2008 | 20.85 | 21.14 | 20.78 | 21.03 | 224,431 | +0.25(+1.21%) |
May 09, 2008 | 20.56 | 21.06 | 20.52 | 20.78 | 131,232 | +0.00(+0.00%) |
May 08, 2008 | 20.87 | 20.92 | 20.60 | 20.78 | 88,576 | +0.02(+0.09%) |
May 07, 2008 | 21.78 | 21.83 | 20.65 | 20.76 | 119,945 | -0.99(-4.55%) |
May 06, 2008 | 21.78 | 22.05 | 21.49 | 21.75 | 156,952 | -0.16(-0.75%) |
May 05, 2008 | 21.54 | 22.19 | 21.38 | 21.91 | 323,478 | +0.37(+1.70%) |
May 02, 2008 | 22.43 | 22.45 | 21.42 | 21.55 | 220,634 | -0.66(-2.96%) |
May 01, 2008 | 21.53 | 22.40 | 21.53 | 22.20 | 251,080 | +0.71(+3.29%) |
Apr 30, 2008 | 21.83 | 21.93 | 21.40 | 21.50 | 278,161 | -0.23(-1.07%) |
Apr 29, 2008 | 21.68 | 21.83 | 21.60 | 21.73 | 148,869 | +0.08(+0.35%) |
Apr 28, 2008 | 21.39 | 21.86 | 21.31 | 21.66 | 280,098 | +0.33(+1.57%) |
Apr 25, 2008 | 21.45 | 21.51 | 20.63 | 21.32 | 732,856 | -0.04(-0.21%) |
Apr 24, 2008 | 20.27 | 21.38 | 20.10 | 21.37 | 385,449 | +1.08(+5.32%) |
Apr 23, 2008 | 20.63 | 20.75 | 20.02 | 20.29 | 221,874 | -0.25(-1.20%) |
Apr 22, 2008 | 20.88 | 21.07 | 20.04 | 20.53 | 158,891 | -0.54(-2.55%) |
Apr 21, 2008 | 20.71 | 21.11 | 20.71 | 21.07 | 257,207 | +0.09(+0.42%) |
Apr 18, 2008 | 21.36 | 21.43 | 20.69 | 20.98 | 367,079 | +0.04(+0.18%) |
Apr 17, 2008 | 21.23 | 21.23 | 20.80 | 20.94 | 312,202 | -0.34(-1.60%) |
Apr 16, 2008 | 20.78 | 21.50 | 20.78 | 21.28 | 318,571 | +0.62(+3.02%) |
Apr 15, 2008 | 20.18 | 20.78 | 20.13 | 20.66 | 94,174 | +0.66(+3.28%) |
Apr 14, 2008 | 20.15 | 20.48 | 19.90 | 20.00 | 68,411 | -0.20(-0.97%) |
Apr 11, 2008 | 20.31 | 20.63 | 20.16 | 20.20 | 106,160 | -0.32(-1.54%) |
Apr 10, 2008 | 20.23 | 20.75 | 19.98 | 20.51 | 109,150 | +0.32(+1.59%) |
Apr 09, 2008 | 20.74 | 20.90 | 20.04 | 20.19 | 118,477 | -0.48(-2.32%) |
Apr 08, 2008 | 20.36 | 20.75 | 20.30 | 20.67 | 106,925 | +0.11(+0.55%) |
Apr 07, 2008 | 20.68 | 20.75 | 20.39 | 20.56 | 68,055 | -0.03(-0.12%) |
Apr 04, 2008 | 21.29 | 21.29 | 20.49 | 20.58 | 173,847 | -0.64(-3.03%) |
Apr 03, 2008 | 21.06 | 21.49 | 20.96 | 21.23 | 120,620 | +0.01(+0.06%) |
Apr 02, 2008 | 21.21 | 21.45 | 20.94 | 21.21 | 184,332 | -0.05(-0.24%) |
Apr 01, 2008 | 20.65 | 21.30 | 20.39 | 21.26 | 322,647 | +0.97(+4.76%) |
Mar 31, 2008 | 20.05 | 20.78 | 19.80 | 20.30 | 279,737 | +0.36(+1.80%) |
Mar 28, 2008 | 20.46 | 20.64 | 19.89 | 19.94 | 281,483 | -0.54(-2.62%) |
Mar 27, 2008 | 20.90 | 21.06 | 20.31 | 20.48 | 323,855 | -0.33(-1.61%) |
Mar 26, 2008 | 20.61 | 20.97 | 20.35 | 20.81 | 158,025 | -0.02(-0.09%) |
Mar 25, 2008 | 20.97 | 21.12 | 20.66 | 20.83 | 175,638 | -0.12(-0.57%) |
Mar 24, 2008 | 21.22 | 21.51 | 20.82 | 20.95 | 204,534 | -0.15(-0.69%) |
Mar 21, 2008 | 20.03 | 21.17 | 19.72 | 21.09 | 603,804 | +0.00(+0.00%) |
Mar 20, 2008 | 20.03 | 21.17 | 19.72 | 21.09 | 603,804 | +1.34(+6.77%) |
Mar 19, 2008 | 20.32 | 20.76 | 19.76 | 19.76 | 287,517 | -0.45(-2.25%) |
Mar 18, 2008 | 19.28 | 20.21 | 19.28 | 20.21 | 313,007 | +0.93(+4.81%) |
Mar 17, 2008 | 18.37 | 19.68 | 18.32 | 19.28 | 290,932 | +0.42(+2.21%) |
Mar 14, 2008 | 19.13 | 19.25 | 18.42 | 18.87 | 255,105 | -0.06(-0.30%) |
Mar 13, 2008 | 18.15 | 19.35 | 17.92 | 18.92 | 303,270 | +0.52(+2.81%) |
Mar 12, 2008 | 18.87 | 19.31 | 18.35 | 18.41 | 417,473 | -0.46(-2.44%) |
Mar 11, 2008 | 17.77 | 18.90 | 17.74 | 18.87 | 308,252 | +1.36(+7.79%) |
Mar 10, 2008 | 17.74 | 17.85 | 17.42 | 17.50 | 105,207 | -0.13(-0.75%) |
Mar 07, 2008 | 17.04 | 17.83 | 17.04 | 17.64 | 157,874 | +0.49(+2.83%) |
Mar 06, 2008 | 17.40 | 17.70 | 17.12 | 17.15 | 120,295 | -0.38(-2.20%) |
Mar 05, 2008 | 17.64 | 17.92 | 17.21 | 17.54 | 207,230 | -0.08(-0.43%) |
Mar 04, 2008 | 17.40 | 17.83 | 17.12 | 17.61 | 597,055 | -0.01(-0.04%) |
Mar 03, 2008 | 17.94 | 18.08 | 17.42 | 17.62 | 258,403 | -0.27(-1.52%) |
Feb 29, 2008 | 18.22 | 18.49 | 17.81 | 17.89 | 206,884 | -0.59(-3.18%) |
Feb 28, 2008 | 18.82 | 18.99 | 18.27 | 18.48 | 196,704 | -0.53(-2.79%) |
Feb 27, 2008 | 18.80 | 19.26 | 18.78 | 19.01 | 101,347 | -0.02(-0.10%) |
Feb 26, 2008 | 18.85 | 19.40 | 18.77 | 19.02 | 242,893 | +0.06(+0.33%) |
Feb 25, 2008 | 18.82 | 19.09 | 18.44 | 18.96 | 174,920 | +0.18(+0.94%) |
Feb 22, 2008 | 18.53 | 18.84 | 18.11 | 18.78 | 227,630 | +0.32(+1.71%) |
Feb 21, 2008 | 18.77 | 19.01 | 18.44 | 18.47 | 191,946 | -0.26(-1.38%) |
Feb 20, 2008 | 17.93 | 18.73 | 17.91 | 18.73 | 104,425 | +0.71(+3.96%) |
Feb 19, 2008 | 18.42 | 18.46 | 17.77 | 18.01 | 122,140 | -0.13(-0.70%) |
Feb 18, 2008 | 18.33 | 18.56 | 18.00 | 18.14 | 236,031 | +0.00(+0.00%) |
Feb 15, 2008 | 18.33 | 18.56 | 18.00 | 18.14 | 236,031 | -0.32(-1.71%) |
Feb 14, 2008 | 19.30 | 19.30 | 18.42 | 18.46 | 113,273 | -0.76(-3.94%) |
Feb 13, 2008 | 19.15 | 19.23 | 18.77 | 19.21 | 127,127 | +0.23(+1.20%) |
Feb 12, 2008 | 19.01 | 19.31 | 18.70 | 18.99 | 157,221 | +0.11(+0.57%) |
Feb 11, 2008 | 18.99 | 19.05 | 18.53 | 18.88 | 139,625 | -0.06(-0.33%) |
Feb 08, 2008 | 19.13 | 19.33 | 18.68 | 18.94 | 180,595 | -0.37(-1.90%) |
Feb 07, 2008 | 18.72 | 19.31 | 18.34 | 19.31 | 224,931 | +0.52(+2.79%) |
Feb 06, 2008 | 18.78 | 19.28 | 18.53 | 18.78 | 150,709 | +0.20(+1.05%) |
Feb 05, 2008 | 18.75 | 19.12 | 18.46 | 18.59 | 125,859 | -0.58(-3.03%) |
Feb 04, 2008 | 19.52 | 19.52 | 18.78 | 19.17 | 148,441 | -0.36(-1.84%) |
Feb 01, 2008 | 19.74 | 19.96 | 19.24 | 19.53 | 147,363 | -0.10(-0.51%) |
Jan 31, 2008 | 18.56 | 19.81 | 18.54 | 19.63 | 204,176 | +0.72(+3.80%) |
Jan 30, 2008 | 18.93 | 19.56 | 18.89 | 18.91 | 200,217 | -0.12(-0.63%) |
Jan 29, 2008 | 19.21 | 19.30 | 18.73 | 19.03 | 133,726 | -0.02(-0.10%) |
Jan 28, 2008 | 18.51 | 19.20 | 18.32 | 19.05 | 229,639 | +0.56(+3.00%) |
Jan 25, 2008 | 18.94 | 19.05 | 18.32 | 18.49 | 308,409 | -0.13(-0.71%) |
Jan 24, 2008 | 19.18 | 19.52 | 18.37 | 18.63 | 215,252 | -0.47(-2.48%) |
Jan 23, 2008 | 17.04 | 19.18 | 17.04 | 19.10 | 266,174 | +1.65(+9.44%) |
Jan 22, 2008 | 16.71 | 18.33 | 16.66 | 17.45 | 256,080 | +0.08(+0.44%) |
Jan 21, 2008 | 17.35 | 17.79 | 17.10 | 17.38 | 375,101 | +0.00(+0.00%) |
Jan 18, 2008 | 17.35 | 17.79 | 17.10 | 17.38 | 375,101 | +0.05(+0.29%) |
Jan 17, 2008 | 17.79 | 17.91 | 17.11 | 17.33 | 233,777 | -0.39(-2.21%) |
Jan 16, 2008 | 17.09 | 18.20 | 17.09 | 17.72 | 317,715 | +0.37(+2.15%) |
Jan 15, 2008 | 16.95 | 17.40 | 16.93 | 17.35 | 400,904 | +0.28(+1.63%) |
Jan 14, 2008 | 17.18 | 17.31 | 16.94 | 17.07 | 177,805 | +0.04(+0.22%) |
Jan 11, 2008 | 17.10 | 17.81 | 17.03 | 17.03 | 345,760 | -0.27(-1.57%) |
Jan 10, 2008 | 17.23 | 17.60 | 16.79 | 17.30 | 240,094 | -0.16(-0.94%) |
Jan 09, 2008 | 16.60 | 17.50 | 16.60 | 17.47 | 264,017 | +0.80(+4.77%) |
Jan 08, 2008 | 17.12 | 17.60 | 16.60 | 16.67 | 310,078 | -0.40(-2.37%) |
Jan 07, 2008 | 16.31 | 17.35 | 16.31 | 17.07 | 201,139 | +0.81(+4.97%) |
Jan 04, 2008 | 16.72 | 16.83 | 16.27 | 16.27 | 167,495 | -0.57(-3.41%) |
Jan 03, 2008 | 17.11 | 17.26 | 16.84 | 16.84 | 175,606 | -0.20(-1.18%) |
Jan 02, 2008 | 17.36 | 17.69 | 16.78 | 17.04 | 171,018 | -0.40(-2.28%) |
Jan 01, 2008 | 17.45 | 17.69 | 17.18 | 17.44 | 138,156 | +0.00(+0.00%) |
Dec 31, 2007 | 17.45 | 17.69 | 17.18 | 17.44 | 138,156 | -0.05(-0.29%) |
Dec 28, 2007 | 18.07 | 18.23 | 17.48 | 17.49 | 126,964 | -0.32(-1.77%) |
Dec 27, 2007 | 18.77 | 18.77 | 17.79 | 17.81 | 168,430 | -1.06(-5.62%) |
Dec 26, 2007 | 18.68 | 19.04 | 18.33 | 18.87 | 166,178 | +0.04(+0.20%) |
Dec 24, 2007 | 18.87 | 18.93 | 18.61 | 18.83 | 97,751 | +0.09(+0.47%) |
Dec 21, 2007 | 18.36 | 18.89 | 18.18 | 18.74 | 458,410 | +0.60(+3.30%) |
Dec 20, 2007 | 18.49 | 18.53 | 17.85 | 18.14 | 208,506 | -0.13(-0.69%) |
Dec 19, 2007 | 18.60 | 18.63 | 18.10 | 18.27 | 179,242 | -0.44(-2.36%) |
Dec 18, 2007 | 18.32 | 18.77 | 17.88 | 18.71 | 336,701 | +0.64(+3.56%) |
Dec 17, 2007 | 18.15 | 18.37 | 17.73 | 18.07 | 191,726 | -0.14(-0.76%) |
Dec 14, 2007 | 18.61 | 18.92 | 18.16 | 18.20 | 113,293 | -0.65(-3.45%) |
Dec 13, 2007 | 18.40 | 18.91 | 18.10 | 18.85 | 187,678 | +0.27(+1.46%) |
Dec 12, 2007 | 19.39 | 19.55 | 18.03 | 18.58 | 542,104 | -0.16(-0.84%) |
Dec 11, 2007 | 20.33 | 20.34 | 18.63 | 18.74 | 599,947 | -1.45(-7.19%) |
Dec 10, 2007 | 20.58 | 20.66 | 19.99 | 20.19 | 317,232 | -0.36(-1.75%) |
Dec 07, 2007 | 20.84 | 20.84 | 20.32 | 20.55 | 59,276 | -0.27(-1.30%) |
Dec 06, 2007 | 20.11 | 20.82 | 19.77 | 20.82 | 170,302 | +0.69(+3.45%) |
Dec 05, 2007 | 19.98 | 20.16 | 19.60 | 20.13 | 114,339 | +0.48(+2.44%) |
Dec 04, 2007 | 19.59 | 19.90 | 19.40 | 19.65 | 121,598 | -0.16(-0.83%) |
Dec 03, 2007 | 20.30 | 20.50 | 19.76 | 19.81 | 77,275 | -0.40(-1.97%) |
Nov 30, 2007 | 20.47 | 20.66 | 19.98 | 20.21 | 165,941 | -0.01(-0.06%) |
Nov 29, 2007 | 20.57 | 20.66 | 20.12 | 20.22 | 117,748 | -0.42(-2.05%) |
Nov 28, 2007 | 20.00 | 20.77 | 19.93 | 20.65 | 175,413 | +0.90(+4.57%) |
Nov 27, 2007 | 19.30 | 20.03 | 19.25 | 19.74 | 90,686 | +0.58(+3.03%) |
Nov 26, 2007 | 20.41 | 20.41 | 19.13 | 19.16 | 100,970 | -1.25(-6.12%) |
Nov 23, 2007 | 20.11 | 20.75 | 19.98 | 20.41 | 48,449 | +0.54(+2.70%) |
Nov 21, 2007 | 19.83 | 20.43 | 19.57 | 19.88 | 75,842 | -0.04(-0.19%) |
Nov 20, 2007 | 19.48 | 19.96 | 19.09 | 19.91 | 143,880 | +0.38(+1.94%) |
Nov 19, 2007 | 19.89 | 20.10 | 19.01 | 19.54 | 139,636 | -0.60(-2.98%) |
Nov 16, 2007 | 19.99 | 20.26 | 19.31 | 20.13 | 174,743 | +0.21(+1.04%) |
Nov 15, 2007 | 20.33 | 20.36 | 19.66 | 19.93 | 103,226 | -0.45(-2.20%) |
Nov 14, 2007 | 20.82 | 20.82 | 20.17 | 20.37 | 123,737 | -0.28(-1.37%) |
Nov 13, 2007 | 20.20 | 20.73 | 19.83 | 20.66 | 144,703 | +0.69(+3.44%) |
Nov 12, 2007 | 19.67 | 20.44 | 19.55 | 19.97 | 117,143 | +0.32(+1.64%) |
Nov 09, 2007 | 18.90 | 19.84 | 18.71 | 19.65 | 135,309 | +0.45(+2.37%) |
Nov 08, 2007 | 18.41 | 19.26 | 18.24 | 19.19 | 137,435 | +0.97(+5.30%) |
Nov 07, 2007 | 19.18 | 19.40 | 18.21 | 18.23 | 86,586 | -1.26(-6.44%) |
Nov 06, 2007 | 18.88 | 19.50 | 18.54 | 19.48 | 93,172 | +0.67(+3.55%) |
Nov 05, 2007 | 18.97 | 19.44 | 18.48 | 18.82 | 112,826 | -0.45(-2.33%) |
Nov 02, 2007 | 19.56 | 19.56 | 18.96 | 19.26 | 104,911 | +0.02(+0.10%) |
Nov 01, 2007 | 20.51 | 21.20 | 19.11 | 19.25 | 181,405 | -1.65(-7.91%) |
Oct 31, 2007 | 20.91 | 21.19 | 20.41 | 20.90 | 104,211 | +0.13(+0.61%) |
Oct 30, 2007 | 20.95 | 21.01 | 20.63 | 20.77 | 70,795 | -0.28(-1.32%) |
Oct 29, 2007 | 21.21 | 21.30 | 20.73 | 21.05 | 62,406 | -0.09(-0.42%) |
Oct 26, 2007 | 21.04 | 21.19 | 20.51 | 21.14 | 102,623 | +0.49(+2.35%) |
Oct 25, 2007 | 20.40 | 20.93 | 20.23 | 20.65 | 140,126 | +0.28(+1.36%) |
Oct 24, 2007 | 20.51 | 20.72 | 19.86 | 20.37 | 103,657 | -0.36(-1.73%) |
Oct 23, 2007 | 20.87 | 20.87 | 20.28 | 20.73 | 91,031 | +0.06(+0.31%) |
Oct 22, 2007 | 19.93 | 20.75 | 19.93 | 20.67 | 172,110 | +0.67(+3.34%) |
Oct 19, 2007 | 20.71 | 20.71 | 19.98 | 20.00 | 348,350 | -0.72(-3.47%) |
Oct 18, 2007 | 20.46 | 20.75 | 20.22 | 20.72 | 106,127 | +0.15(+0.74%) |
Oct 17, 2007 | 20.99 | 20.99 | 20.22 | 20.57 | 124,173 | -0.04(-0.21%) |
Oct 16, 2007 | 20.82 | 21.69 | 20.35 | 20.61 | 135,248 | -0.05(-0.24%) |
Oct 15, 2007 | 21.13 | 21.29 | 20.29 | 20.66 | 100,475 | -0.59(-2.79%) |
Oct 12, 2007 | 21.06 | 21.45 | 21.06 | 21.26 | 46,255 | +0.19(+0.90%) |
Oct 11, 2007 | 21.51 | 21.52 | 20.98 | 21.07 | 90,445 | -0.32(-1.50%) |
Oct 10, 2007 | 21.45 | 21.61 | 21.10 | 21.39 | 39,133 | -0.06(-0.29%) |
Oct 09, 2007 | 21.30 | 21.50 | 21.07 | 21.45 | 30,648 | +0.23(+1.07%) |
Oct 08, 2007 | 21.52 | 21.52 | 21.07 | 21.23 | 59,218 | -0.38(-1.78%) |
Oct 05, 2007 | 21.55 | 21.82 | 21.28 | 21.61 | 167,605 | +0.31(+1.45%) |
Oct 04, 2007 | 21.08 | 21.42 | 21.08 | 21.30 | 66,871 | +0.35(+1.66%) |
Oct 03, 2007 | 21.39 | 21.47 | 20.91 | 20.96 | 123,640 | -0.46(-2.15%) |
Oct 02, 2007 | 21.13 | 21.42 | 20.99 | 21.42 | 44,054 | +0.35(+1.68%) |
Oct 01, 2007 | 20.19 | 21.16 | 20.19 | 21.06 | 142,758 | +0.81(+4.02%) |
Sep 28, 2007 | 20.71 | 20.92 | 20.22 | 20.25 | 130,480 | -0.46(-2.22%) |
Sep 27, 2007 | 20.77 | 20.92 | 20.64 | 20.71 | 76,777 | -0.19(-0.91%) |
Sep 26, 2007 | 21.03 | 21.17 | 20.84 | 20.90 | 59,259 | +0.05(+0.24%) |
Sep 25, 2007 | 21.16 | 21.23 | 20.78 | 20.85 | 67,497 | -0.49(-2.28%) |
Sep 24, 2007 | 21.55 | 21.75 | 21.19 | 21.33 | 155,028 | -0.27(-1.23%) |
Sep 21, 2007 | 21.77 | 21.87 | 21.52 | 21.60 | 261,381 | -0.12(-0.55%) |
Sep 20, 2007 | 21.75 | 21.77 | 21.60 | 21.72 | 89,496 | -0.04(-0.20%) |
Sep 19, 2007 | 21.77 | 21.77 | 21.65 | 21.76 | 217,924 | +0.06(+0.26%) |
Sep 18, 2007 | 21.08 | 21.77 | 20.86 | 21.71 | 222,149 | +0.69(+3.30%) |
Sep 17, 2007 | 21.35 | 21.35 | 20.95 | 21.01 | 162,922 | -0.35(-1.65%) |
Sep 14, 2007 | 21.13 | 21.40 | 20.99 | 21.37 | 105,192 | +0.15(+0.71%) |
Sep 13, 2007 | 21.29 | 21.52 | 20.85 | 21.21 | 42,501 | +0.00(+0.00%) |
Sep 12, 2007 | 21.42 | 21.43 | 21.06 | 21.21 | 49,764 | -0.25(-1.15%) |
Sep 11, 2007 | 21.01 | 21.50 | 20.94 | 21.46 | 170,690 | +0.61(+2.94%) |
Sep 10, 2007 | 21.19 | 21.30 | 20.39 | 20.85 | 95,464 | -0.19(-0.90%) |
Sep 07, 2007 | 21.50 | 21.57 | 20.95 | 21.04 | 197,539 | -0.76(-3.50%) |
Sep 06, 2007 | 22.18 | 22.23 | 21.78 | 21.80 | 103,155 | -0.43(-1.93%) |
Sep 05, 2007 | 22.35 | 22.35 | 22.02 | 22.23 | 205,187 | -0.31(-1.37%) |
Sep 04, 2007 | 22.10 | 22.68 | 22.05 | 22.54 | 131,312 | +0.32(+1.45%) |
Aug 31, 2007 | 21.95 | 22.65 | 21.70 | 22.22 | 100,534 | +0.62(+2.86%) |
Aug 30, 2007 | 22.19 | 22.28 | 21.54 | 21.60 | 114,106 | -0.85(-3.79%) |
Aug 29, 2007 | 21.40 | 22.49 | 21.24 | 22.45 | 104,810 | +1.12(+5.27%) |
Aug 28, 2007 | 22.12 | 22.12 | 21.31 | 21.33 | 120,038 | -0.98(-4.39%) |
Aug 27, 2007 | 22.44 | 22.65 | 22.08 | 22.31 | 87,120 | -0.25(-1.12%) |
Aug 24, 2007 | 22.11 | 22.56 | 21.90 | 22.56 | 82,730 | +0.41(+1.85%) |
Aug 23, 2007 | 22.97 | 22.97 | 22.09 | 22.15 | 52,794 | -0.71(-3.09%) |
Aug 22, 2007 | 22.83 | 22.97 | 22.29 | 22.85 | 140,176 | +0.29(+1.29%) |
Aug 21, 2007 | 22.51 | 22.87 | 22.28 | 22.56 | 156,695 | -0.01(-0.06%) |
Aug 20, 2007 | 22.56 | 22.64 | 21.91 | 22.58 | 115,685 | +0.06(+0.25%) |
Aug 17, 2007 | 22.22 | 23.01 | 22.13 | 22.52 | 470,602 | +1.07(+4.97%) |
Aug 16, 2007 | 19.91 | 21.78 | 19.91 | 21.45 | 260,852 | +1.51(+7.60%) |
Aug 15, 2007 | 19.70 | 20.75 | 19.69 | 19.94 | 88,332 | +0.23(+1.18%) |
Aug 14, 2007 | 20.38 | 20.59 | 19.71 | 19.71 | 94,136 | -0.69(-3.37%) |
Aug 13, 2007 | 21.96 | 22.01 | 20.30 | 20.39 | 119,233 | -1.29(-5.96%) |
Aug 10, 2007 | 21.01 | 22.69 | 20.66 | 21.69 | 274,505 | +0.40(+1.90%) |
Aug 09, 2007 | 20.60 | 21.52 | 20.28 | 21.28 | 217,252 | +0.21(+0.99%) |
Aug 08, 2007 | 20.08 | 21.50 | 19.62 | 21.07 | 396,330 | +1.14(+5.70%) |
Aug 07, 2007 | 19.89 | 20.20 | 19.02 | 19.94 | 167,396 | -0.10(-0.50%) |
Aug 06, 2007 | 19.08 | 20.04 | 18.79 | 20.04 | 181,104 | +1.02(+5.34%) |
Aug 03, 2007 | 19.10 | 19.94 | 19.01 | 19.02 | 174,797 | -0.88(-4.44%) |
Aug 02, 2007 | 19.97 | 20.19 | 19.75 | 19.91 | 119,598 | +0.02(+0.10%) |
Aug 01, 2007 | 19.56 | 19.94 | 19.32 | 19.89 | 150,327 | +0.28(+1.42%) |
Jul 31, 2007 | 20.14 | 20.18 | 19.61 | 19.61 | 158,066 | -0.40(-2.02%) |
Jul 30, 2007 | 20.51 | 20.51 | 19.84 | 20.02 | 148,516 | -0.29(-1.43%) |
Jul 27, 2007 | 20.64 | 21.11 | 19.81 | 20.31 | 388,220 | -0.41(-1.98%) |
Jul 26, 2007 | 20.76 | 20.94 | 20.48 | 20.72 | 259,367 | -0.28(-1.32%) |
Jul 25, 2007 | 20.60 | 21.13 | 20.60 | 20.99 | 261,985 | +0.50(+2.46%) |
Jul 24, 2007 | 20.70 | 20.92 | 20.42 | 20.49 | 235,753 | -0.46(-2.20%) |
Jul 23, 2007 | 20.90 | 21.05 | 20.89 | 20.95 | 182,905 | +0.08(+0.39%) |
Jul 20, 2007 | 21.33 | 21.33 | 20.75 | 20.87 | 180,478 | -0.50(-2.36%) |
Jul 19, 2007 | 21.01 | 21.45 | 21.00 | 21.37 | 193,510 | +0.47(+2.23%) |
Jul 18, 2007 | 20.82 | 20.90 | 20.61 | 20.90 | 203,702 | +0.06(+0.27%) |
Jul 17, 2007 | 21.13 | 21.13 | 20.79 | 20.85 | 93,009 | +0.10(+0.49%) |
Jul 16, 2007 | 21.02 | 21.02 | 20.68 | 20.75 | 67,127 | -0.21(-1.02%) |
Jul 13, 2007 | 20.99 | 21.04 | 20.82 | 20.96 | 48,988 | -0.11(-0.51%) |
Jul 12, 2007 | 20.56 | 21.07 | 20.46 | 21.07 | 113,849 | +0.54(+2.61%) |
Jul 11, 2007 | 20.46 | 20.62 | 20.41 | 20.53 | 117,082 | +0.09(+0.43%) |
Jul 10, 2007 | 20.78 | 21.01 | 20.38 | 20.44 | 127,507 | -0.52(-2.47%) |
Jul 09, 2007 | 21.02 | 21.02 | 20.84 | 20.96 | 159,204 | -0.06(-0.30%) |
Jul 06, 2007 | 20.97 | 21.10 | 20.87 | 21.02 | 54,742 | +0.01(+0.03%) |
Jul 05, 2007 | 20.93 | 21.10 | 20.87 | 21.02 | 83,247 | +0.06(+0.27%) |
Jul 03, 2007 | 20.87 | 20.97 | 20.73 | 20.96 | 43,194 | +0.18(+0.88%) |
Jul 02, 2007 | 20.90 | 21.01 | 20.74 | 20.78 | 77,378 | +0.02(+0.09%) |
Jun 29, 2007 | 21.09 | 21.10 | 20.72 | 20.76 | 157,348 | -0.25(-1.20%) |
Jun 28, 2007 | 21.13 | 21.14 | 20.89 | 21.01 | 112,800 | -0.13(-0.60%) |
Jun 27, 2007 | 20.63 | 21.15 | 20.60 | 21.14 | 108,930 | +0.31(+1.48%) |
Jun 26, 2007 | 20.90 | 21.02 | 20.73 | 20.83 | 122,404 | +0.03(+0.12%) |
Jun 25, 2007 | 20.86 | 21.01 | 20.69 | 20.80 | 163,269 | -0.15(-0.72%) |
Jun 22, 2007 | 20.64 | 20.96 | 20.62 | 20.96 | 628,009 | +0.31(+1.50%) |
Jun 21, 2007 | 20.55 | 20.71 | 20.51 | 20.65 | 98,199 | -0.03(-0.12%) |
Jun 20, 2007 | 21.09 | 21.09 | 20.64 | 20.67 | 82,093 | -0.33(-1.59%) |
Jun 19, 2007 | 20.88 | 21.07 | 20.81 | 21.01 | 85,738 | -0.01(-0.03%) |
Jun 18, 2007 | 21.16 | 21.43 | 20.99 | 21.01 | 122,981 | -0.37(-1.71%) |
Jun 15, 2007 | 21.18 | 21.43 | 21.02 | 21.38 | 243,744 | +0.45(+2.17%) |
Jun 14, 2007 | 20.88 | 21.01 | 20.82 | 20.92 | 71,633 | +0.01(+0.06%) |
Jun 13, 2007 | 20.69 | 20.97 | 20.51 | 20.91 | 59,589 | +0.31(+1.50%) |
Jun 12, 2007 | 20.73 | 20.89 | 20.53 | 20.60 | 147,387 | -0.29(-1.39%) |
Jun 11, 2007 | 20.77 | 21.25 | 20.68 | 20.89 | 183,917 | +0.05(+0.24%) |
Jun 08, 2007 | 20.61 | 20.92 | 20.61 | 20.84 | 89,263 | +0.17(+0.82%) |
Jun 07, 2007 | 20.63 | 20.74 | 20.60 | 20.67 | 160,868 | -0.07(-0.33%) |
Jun 06, 2007 | 20.57 | 20.75 | 20.55 | 20.74 | 91,778 | +0.03(+0.12%) |
Jun 05, 2007 | 20.84 | 20.91 | 20.63 | 20.72 | 125,962 | -0.27(-1.26%) |
Jun 04, 2007 | 20.77 | 21.06 | 20.77 | 20.98 | 84,503 | +0.12(+0.57%) |