Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.80 | 21.80 | 21.28 | 21.67 | 49,591 | -0.09(-0.43%) |
May 29, 2008 | 20.82 | 21.83 | 20.82 | 21.76 | 59,064 | +0.91(+4.38%) |
May 28, 2008 | 20.84 | 21.15 | 20.45 | 20.85 | 12,707 | +0.13(+0.64%) |
May 27, 2008 | 19.53 | 20.75 | 19.53 | 20.71 | 32,172 | +1.24(+6.39%) |
May 26, 2008 | 19.91 | 20.11 | 19.38 | 19.47 | 18,531 | +0.00(+0.00%) |
May 23, 2008 | 19.91 | 20.11 | 19.38 | 19.47 | 18,531 | -0.58(-2.90%) |
May 22, 2008 | 19.28 | 20.18 | 19.28 | 20.05 | 26,804 | +0.75(+3.87%) |
May 21, 2008 | 19.44 | 19.68 | 19.30 | 19.30 | 30,222 | -0.02(-0.10%) |
May 20, 2008 | 19.71 | 19.71 | 19.21 | 19.32 | 24,751 | -0.52(-2.60%) |
May 19, 2008 | 19.93 | 20.24 | 19.52 | 19.84 | 43,569 | -0.17(-0.83%) |
May 16, 2008 | 20.29 | 20.34 | 19.58 | 20.01 | 52,029 | -0.11(-0.53%) |
May 15, 2008 | 20.17 | 20.44 | 20.03 | 20.11 | 18,223 | -0.10(-0.49%) |
May 14, 2008 | 20.71 | 21.17 | 20.18 | 20.21 | 13,070 | -0.54(-2.61%) |
May 13, 2008 | 21.02 | 21.06 | 20.75 | 20.75 | 12,482 | -0.19(-0.92%) |
May 12, 2008 | 20.10 | 21.04 | 19.90 | 20.95 | 27,747 | +0.92(+4.59%) |
May 09, 2008 | 19.43 | 20.03 | 19.36 | 20.03 | 22,362 | +0.23(+1.17%) |
May 08, 2008 | 20.14 | 20.40 | 19.45 | 19.79 | 23,498 | -0.26(-1.32%) |
May 07, 2008 | 21.59 | 21.80 | 19.87 | 20.06 | 53,412 | -1.55(-7.19%) |
May 06, 2008 | 20.57 | 21.69 | 20.57 | 21.61 | 38,245 | +0.95(+4.61%) |
May 05, 2008 | 20.63 | 20.97 | 20.35 | 20.66 | 26,136 | -0.15(-0.70%) |
May 02, 2008 | 21.81 | 21.83 | 20.52 | 20.81 | 34,406 | -0.96(-4.41%) |
May 01, 2008 | 21.06 | 21.79 | 20.83 | 21.77 | 29,549 | +0.73(+3.46%) |
Apr 30, 2008 | 21.43 | 21.67 | 20.95 | 21.04 | 18,388 | -0.29(-1.36%) |
Apr 29, 2008 | 21.43 | 21.73 | 21.33 | 21.33 | 7,958 | -0.05(-0.25%) |
Apr 28, 2008 | 21.09 | 21.83 | 21.09 | 21.38 | 11,490 | +0.22(+1.03%) |
Apr 25, 2008 | 20.77 | 21.47 | 19.95 | 21.16 | 18,014 | +0.52(+2.50%) |
Apr 24, 2008 | 19.73 | 21.16 | 19.55 | 20.65 | 21,468 | +0.96(+4.87%) |
Apr 23, 2008 | 20.38 | 20.38 | 19.30 | 19.69 | 31,673 | -0.60(-2.97%) |
Apr 22, 2008 | 20.90 | 20.90 | 19.75 | 20.29 | 30,382 | -0.67(-3.19%) |
Apr 21, 2008 | 21.45 | 21.62 | 20.95 | 20.96 | 31,783 | -0.82(-3.77%) |
Apr 18, 2008 | 21.17 | 21.78 | 21.01 | 21.78 | 56,190 | +0.89(+4.28%) |
Apr 17, 2008 | 20.94 | 20.95 | 19.75 | 20.89 | 31,159 | -0.11(-0.54%) |
Apr 16, 2008 | 19.48 | 21.14 | 19.11 | 21.00 | 46,524 | +1.75(+9.11%) |
Apr 15, 2008 | 18.91 | 19.40 | 18.60 | 19.25 | 11,474 | +0.43(+2.29%) |
Apr 14, 2008 | 18.59 | 19.23 | 18.56 | 18.82 | 19,276 | +0.19(+0.99%) |
Apr 11, 2008 | 18.72 | 19.83 | 18.57 | 18.63 | 29,829 | -0.86(-4.41%) |
Apr 10, 2008 | 19.02 | 19.75 | 18.85 | 19.49 | 19,671 | +0.46(+2.43%) |
Apr 09, 2008 | 20.07 | 20.07 | 19.03 | 19.03 | 15,614 | -0.99(-4.96%) |
Apr 08, 2008 | 20.10 | 20.83 | 19.76 | 20.02 | 13,377 | -0.24(-1.21%) |
Apr 07, 2008 | 20.54 | 21.10 | 20.26 | 20.26 | 20,929 | -0.33(-1.61%) |
Apr 04, 2008 | 21.17 | 21.53 | 20.42 | 20.59 | 17,184 | -0.47(-2.23%) |
Apr 03, 2008 | 21.30 | 21.66 | 20.92 | 21.06 | 27,702 | -0.48(-2.21%) |
Apr 02, 2008 | 21.45 | 21.67 | 21.06 | 21.54 | 39,790 | +0.04(+0.18%) |
Apr 01, 2008 | 20.82 | 21.50 | 20.42 | 21.50 | 30,427 | +1.14(+5.59%) |
Mar 31, 2008 | 21.16 | 21.16 | 20.36 | 20.36 | 35,615 | -0.69(-3.27%) |
Mar 28, 2008 | 20.76 | 21.17 | 20.76 | 21.05 | 21,764 | -0.03(-0.16%) |
Mar 27, 2008 | 21.23 | 21.24 | 20.70 | 21.08 | 15,018 | -0.04(-0.19%) |
Mar 26, 2008 | 21.02 | 21.42 | 20.77 | 21.12 | 39,751 | -0.05(-0.22%) |
Mar 25, 2008 | 21.17 | 21.17 | 20.88 | 21.17 | 139,509 | -0.04(-0.19%) |
Mar 24, 2008 | 21.10 | 21.47 | 20.84 | 21.21 | 69,255 | +0.04(+0.19%) |
Mar 21, 2008 | 20.64 | 21.17 | 20.22 | 21.17 | 267,825 | +0.00(+0.00%) |
Mar 20, 2008 | 20.64 | 21.17 | 20.22 | 21.17 | 267,825 | +0.96(+4.75%) |
Mar 19, 2008 | 19.85 | 20.80 | 19.76 | 20.21 | 76,149 | +0.40(+2.00%) |
Mar 18, 2008 | 19.02 | 19.85 | 19.02 | 19.81 | 49,001 | +1.26(+6.81%) |
Mar 17, 2008 | 18.41 | 18.95 | 18.01 | 18.55 | 26,756 | -0.38(-2.03%) |
Mar 14, 2008 | 19.84 | 19.84 | 17.73 | 18.93 | 53,216 | -0.78(-3.96%) |
Mar 13, 2008 | 18.94 | 19.85 | 18.80 | 19.71 | 35,690 | +0.53(+2.76%) |
Mar 12, 2008 | 19.25 | 19.52 | 18.70 | 19.19 | 35,695 | +0.17(+0.90%) |
Mar 11, 2008 | 17.49 | 19.31 | 17.49 | 19.01 | 39,338 | +2.00(+11.79%) |
Mar 10, 2008 | 16.86 | 17.21 | 16.80 | 17.01 | 22,446 | +0.24(+1.42%) |
Mar 07, 2008 | 16.59 | 17.16 | 16.59 | 16.77 | 25,939 | +0.03(+0.20%) |
Mar 06, 2008 | 17.04 | 17.43 | 16.74 | 16.74 | 17,203 | -0.42(-2.47%) |
Mar 05, 2008 | 17.61 | 17.80 | 16.98 | 17.16 | 40,494 | -0.33(-1.89%) |
Mar 04, 2008 | 17.20 | 17.67 | 17.20 | 17.49 | 11,707 | +0.26(+1.50%) |
Mar 03, 2008 | 17.27 | 17.83 | 17.00 | 17.23 | 199,482 | -0.13(-0.76%) |
Feb 29, 2008 | 17.88 | 18.13 | 17.33 | 17.37 | 52,643 | -0.54(-2.99%) |
Feb 28, 2008 | 18.25 | 18.83 | 17.89 | 17.90 | 24,999 | -0.54(-2.91%) |
Feb 27, 2008 | 18.60 | 18.95 | 18.31 | 18.44 | 13,331 | -0.39(-2.07%) |
Feb 26, 2008 | 18.30 | 18.95 | 18.18 | 18.83 | 20,613 | +0.37(+2.01%) |
Feb 25, 2008 | 18.03 | 18.47 | 17.83 | 18.46 | 12,343 | +0.46(+2.57%) |
Feb 22, 2008 | 18.50 | 18.52 | 17.88 | 17.99 | 34,852 | -0.52(-2.82%) |
Feb 21, 2008 | 18.87 | 18.96 | 18.39 | 18.52 | 19,781 | -0.18(-0.96%) |
Feb 20, 2008 | 18.15 | 18.72 | 18.04 | 18.70 | 20,944 | +0.46(+2.50%) |
Feb 19, 2008 | 18.36 | 18.60 | 18.01 | 18.24 | 37,172 | +0.16(+0.88%) |
Feb 18, 2008 | 18.06 | 18.24 | 17.99 | 18.08 | 53,658 | +0.00(+0.00%) |
Feb 15, 2008 | 18.06 | 18.24 | 17.99 | 18.08 | 53,658 | +0.01(+0.04%) |
Feb 14, 2008 | 18.97 | 19.09 | 18.03 | 18.07 | 25,350 | -0.89(-4.71%) |
Feb 13, 2008 | 18.44 | 19.00 | 18.15 | 18.97 | 31,695 | +0.75(+4.10%) |
Feb 12, 2008 | 18.09 | 18.58 | 18.09 | 18.22 | 27,223 | +0.19(+1.06%) |
Feb 11, 2008 | 18.34 | 18.54 | 17.93 | 18.03 | 26,939 | -0.26(-1.45%) |
Feb 08, 2008 | 18.68 | 18.68 | 18.19 | 18.29 | 13,987 | -0.44(-2.33%) |
Feb 07, 2008 | 18.42 | 18.91 | 18.38 | 18.73 | 11,924 | +0.24(+1.32%) |
Feb 06, 2008 | 18.81 | 19.34 | 18.42 | 18.48 | 26,700 | -0.13(-0.71%) |
Feb 05, 2008 | 18.79 | 19.14 | 18.54 | 18.62 | 137,586 | -0.60(-3.10%) |
Feb 04, 2008 | 19.40 | 19.77 | 19.09 | 19.21 | 46,782 | -0.54(-2.75%) |
Feb 01, 2008 | 19.83 | 19.85 | 19.19 | 19.75 | 13,673 | +0.05(+0.27%) |
Jan 31, 2008 | 18.22 | 19.78 | 18.19 | 19.70 | 62,238 | +1.22(+6.59%) |
Jan 30, 2008 | 18.72 | 19.19 | 18.26 | 18.48 | 27,832 | -0.41(-2.17%) |
Jan 29, 2008 | 19.23 | 19.23 | 18.56 | 18.89 | 16,151 | -0.26(-1.35%) |
Jan 28, 2008 | 18.64 | 19.34 | 18.03 | 19.15 | 31,070 | +0.51(+2.73%) |
Jan 25, 2008 | 19.30 | 19.54 | 18.59 | 18.64 | 14,133 | -0.35(-1.85%) |
Jan 24, 2008 | 19.71 | 19.71 | 18.95 | 18.99 | 30,262 | -0.85(-4.30%) |
Jan 23, 2008 | 18.54 | 19.85 | 18.13 | 19.85 | 68,937 | +0.89(+4.71%) |
Jan 22, 2008 | 17.68 | 19.75 | 17.64 | 18.95 | 55,577 | +0.83(+4.60%) |
Jan 21, 2008 | 18.49 | 18.72 | 17.91 | 18.12 | 61,769 | +0.00(+0.00%) |
Jan 18, 2008 | 18.49 | 18.72 | 17.91 | 18.12 | 61,769 | -0.42(-2.28%) |
Jan 17, 2008 | 18.52 | 19.26 | 18.52 | 18.54 | 24,871 | -0.39(-2.06%) |
Jan 16, 2008 | 18.51 | 19.31 | 17.94 | 18.93 | 65,084 | +0.96(+5.34%) |
Jan 15, 2008 | 18.19 | 18.48 | 17.86 | 17.97 | 39,643 | -0.28(-1.52%) |
Jan 14, 2008 | 18.53 | 19.15 | 18.19 | 18.25 | 58,615 | -0.17(-0.93%) |
Jan 11, 2008 | 19.23 | 19.73 | 18.40 | 18.42 | 49,387 | -1.12(-5.75%) |
Jan 10, 2008 | 18.42 | 19.77 | 18.21 | 19.55 | 32,918 | +0.69(+3.68%) |
Jan 09, 2008 | 17.61 | 18.85 | 17.61 | 18.85 | 23,361 | +1.15(+6.50%) |
Jan 08, 2008 | 18.40 | 18.54 | 17.60 | 17.70 | 46,755 | -0.64(-3.50%) |
Jan 07, 2008 | 18.12 | 18.62 | 18.04 | 18.35 | 25,708 | +0.47(+2.63%) |
Jan 04, 2008 | 18.06 | 18.35 | 17.80 | 17.88 | 35,189 | -0.15(-0.81%) |
Jan 03, 2008 | 18.22 | 18.80 | 18.02 | 18.02 | 27,956 | -0.13(-0.69%) |
Jan 02, 2008 | 18.81 | 18.81 | 18.02 | 18.15 | 35,707 | -0.60(-3.21%) |
Jan 01, 2008 | 19.08 | 19.68 | 18.61 | 18.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.08 | 19.68 | 18.61 | 18.75 | 34,788 | -0.41(-2.14%) |
Dec 28, 2007 | 20.44 | 20.83 | 19.16 | 19.16 | 30,101 | -0.93(-4.61%) |
Dec 27, 2007 | 20.54 | 20.77 | 20.09 | 20.09 | 44,844 | -1.01(-4.80%) |
Dec 26, 2007 | 20.95 | 21.17 | 20.64 | 21.10 | 39,465 | -0.07(-0.31%) |
Dec 24, 2007 | 20.51 | 21.16 | 20.22 | 21.16 | 28,201 | +0.72(+3.53%) |
Dec 21, 2007 | 20.25 | 20.51 | 19.97 | 20.44 | 158,035 | +0.60(+3.03%) |
Dec 20, 2007 | 20.21 | 20.21 | 19.50 | 19.84 | 53,612 | -0.17(-0.86%) |
Dec 19, 2007 | 19.69 | 20.17 | 19.49 | 20.01 | 26,985 | +0.28(+1.44%) |
Dec 18, 2007 | 18.66 | 19.84 | 18.39 | 19.73 | 40,239 | +1.37(+7.46%) |
Dec 17, 2007 | 18.21 | 18.64 | 18.21 | 18.36 | 38,573 | -0.10(-0.54%) |
Dec 14, 2007 | 18.66 | 19.09 | 18.39 | 18.46 | 33,586 | -0.52(-2.75%) |
Dec 13, 2007 | 18.36 | 19.01 | 18.36 | 18.98 | 34,855 | +0.44(+2.39%) |
Dec 12, 2007 | 18.59 | 18.90 | 18.36 | 18.54 | 42,322 | -0.01(-0.04%) |
Dec 11, 2007 | 19.32 | 20.08 | 18.54 | 18.54 | 37,728 | -0.64(-3.35%) |
Dec 10, 2007 | 19.33 | 19.33 | 18.95 | 19.19 | 46,160 | -0.06(-0.31%) |
Dec 07, 2007 | 19.22 | 19.32 | 18.90 | 19.25 | 44,507 | +0.11(+0.59%) |
Dec 06, 2007 | 18.84 | 19.57 | 18.70 | 19.13 | 53,154 | +0.48(+2.55%) |
Dec 05, 2007 | 18.72 | 18.78 | 18.39 | 18.66 | 25,788 | +0.32(+1.77%) |
Dec 04, 2007 | 18.19 | 18.68 | 18.13 | 18.33 | 37,003 | -0.13(-0.68%) |
Dec 03, 2007 | 18.87 | 18.90 | 18.46 | 18.46 | 40,408 | -0.32(-1.69%) |
Nov 30, 2007 | 19.78 | 20.05 | 18.75 | 18.78 | 58,365 | -0.58(-2.97%) |
Nov 29, 2007 | 20.09 | 20.09 | 19.25 | 19.35 | 33,831 | -0.82(-4.07%) |
Nov 28, 2007 | 19.17 | 20.51 | 18.98 | 20.17 | 101,306 | +1.25(+6.61%) |
Nov 27, 2007 | 19.01 | 19.01 | 18.74 | 18.92 | 44,402 | +0.00(+0.00%) |
Nov 26, 2007 | 20.45 | 20.61 | 18.68 | 18.92 | 28,261 | -1.52(-7.44%) |
Nov 23, 2007 | 20.21 | 20.58 | 20.09 | 20.44 | 11,153 | +0.26(+1.28%) |
Nov 21, 2007 | 19.89 | 20.93 | 19.73 | 20.18 | 32,223 | +0.20(+0.99%) |
Nov 20, 2007 | 20.29 | 20.44 | 19.54 | 19.99 | 52,058 | -0.34(-1.66%) |
Nov 19, 2007 | 20.28 | 20.54 | 19.56 | 20.32 | 29,353 | -0.26(-1.29%) |
Nov 16, 2007 | 20.69 | 20.84 | 20.22 | 20.59 | 38,457 | -0.05(-0.26%) |
Nov 15, 2007 | 21.17 | 21.17 | 20.52 | 20.64 | 16,797 | -0.52(-2.44%) |
Nov 14, 2007 | 21.16 | 21.16 | 20.94 | 21.16 | 24,228 | +0.01(+0.03%) |
Nov 13, 2007 | 21.17 | 21.34 | 20.78 | 21.15 | 60,760 | +0.18(+0.85%) |
Nov 12, 2007 | 19.83 | 21.09 | 19.75 | 20.97 | 37,642 | +1.10(+5.53%) |
Nov 09, 2007 | 18.76 | 20.03 | 18.73 | 19.87 | 28,978 | +0.87(+4.56%) |
Nov 08, 2007 | 18.01 | 19.09 | 17.82 | 19.01 | 26,543 | +1.19(+6.68%) |
Nov 07, 2007 | 18.42 | 18.83 | 17.58 | 17.82 | 43,693 | -0.94(-5.01%) |
Nov 06, 2007 | 18.29 | 18.82 | 17.86 | 18.76 | 22,277 | +0.54(+2.98%) |
Nov 05, 2007 | 18.28 | 18.37 | 17.86 | 18.21 | 29,126 | -0.21(-1.15%) |
Nov 02, 2007 | 18.99 | 19.29 | 18.33 | 18.42 | 28,216 | -0.26(-1.42%) |
Nov 01, 2007 | 19.89 | 19.89 | 18.66 | 18.69 | 61,148 | -1.60(-7.89%) |
Oct 31, 2007 | 20.18 | 20.59 | 19.48 | 20.29 | 16,456 | +0.13(+0.66%) |
Oct 30, 2007 | 20.26 | 20.30 | 19.79 | 20.16 | 20,809 | -0.44(-2.12%) |
Oct 29, 2007 | 20.38 | 20.71 | 20.37 | 20.59 | 9,930 | +0.26(+1.27%) |
Oct 26, 2007 | 19.98 | 20.34 | 19.35 | 20.34 | 17,774 | +0.87(+4.45%) |
Oct 25, 2007 | 19.49 | 20.05 | 19.21 | 19.47 | 19,074 | +0.16(+0.82%) |
Oct 24, 2007 | 19.68 | 19.70 | 18.99 | 19.31 | 19,166 | -0.58(-2.93%) |
Oct 23, 2007 | 20.46 | 20.46 | 19.63 | 19.89 | 13,796 | -0.36(-1.80%) |
Oct 22, 2007 | 18.93 | 20.40 | 18.62 | 20.26 | 21,766 | +1.24(+6.54%) |
Oct 19, 2007 | 20.21 | 20.29 | 18.80 | 19.01 | 49,938 | -1.20(-5.92%) |
Oct 18, 2007 | 19.68 | 20.23 | 19.48 | 20.21 | 13,605 | +0.46(+2.31%) |
Oct 17, 2007 | 20.26 | 20.42 | 19.11 | 19.75 | 23,205 | -0.23(-1.16%) |
Oct 16, 2007 | 19.87 | 20.18 | 19.71 | 19.99 | 15,756 | +0.06(+0.30%) |
Oct 15, 2007 | 21.10 | 21.10 | 19.46 | 19.93 | 27,489 | -1.20(-5.70%) |
Oct 12, 2007 | 20.48 | 21.13 | 20.06 | 21.13 | 7,435 | +0.66(+3.23%) |
Oct 11, 2007 | 21.34 | 21.34 | 20.35 | 20.47 | 29,103 | -0.77(-3.61%) |
Oct 10, 2007 | 21.12 | 21.27 | 20.84 | 21.24 | 20,081 | +0.31(+1.49%) |
Oct 09, 2007 | 20.57 | 21.10 | 20.31 | 20.93 | 10,759 | +0.42(+2.07%) |
Oct 08, 2007 | 20.60 | 20.63 | 19.87 | 20.50 | 35,632 | -0.19(-0.93%) |
Oct 05, 2007 | 20.55 | 21.26 | 19.81 | 20.69 | 67,941 | +0.42(+2.05%) |
Oct 04, 2007 | 20.57 | 20.57 | 19.99 | 20.28 | 23,707 | -0.17(-0.83%) |
Oct 03, 2007 | 21.16 | 21.50 | 20.38 | 20.45 | 41,035 | -0.91(-4.27%) |
Oct 02, 2007 | 20.95 | 21.51 | 20.93 | 21.36 | 21,464 | +0.40(+1.89%) |
Oct 01, 2007 | 20.00 | 21.15 | 19.89 | 20.97 | 46,488 | +0.92(+4.59%) |
Sep 28, 2007 | 20.85 | 20.95 | 19.95 | 20.05 | 44,297 | -0.87(-4.17%) |
Sep 27, 2007 | 20.74 | 21.17 | 20.56 | 20.92 | 15,384 | +0.19(+0.89%) |
Sep 26, 2007 | 20.12 | 20.88 | 19.91 | 20.73 | 11,329 | +0.69(+3.47%) |
Sep 25, 2007 | 20.67 | 20.67 | 19.88 | 20.04 | 23,237 | -0.81(-3.87%) |
Sep 24, 2007 | 21.46 | 21.50 | 20.69 | 20.85 | 18,583 | -0.66(-3.08%) |
Sep 21, 2007 | 21.53 | 21.69 | 21.17 | 21.51 | 98,694 | +0.19(+0.87%) |
Sep 20, 2007 | 21.67 | 21.79 | 21.10 | 21.32 | 30,338 | -0.36(-1.68%) |
Sep 19, 2007 | 21.28 | 22.02 | 20.97 | 21.69 | 74,763 | +0.64(+3.05%) |
Sep 18, 2007 | 19.05 | 21.04 | 18.87 | 21.04 | 74,755 | +2.06(+10.87%) |
Sep 17, 2007 | 19.23 | 19.23 | 18.89 | 18.98 | 30,755 | -0.26(-1.37%) |
Sep 14, 2007 | 18.90 | 19.36 | 18.89 | 19.25 | 36,622 | +0.11(+0.59%) |
Sep 13, 2007 | 18.95 | 19.71 | 18.85 | 19.13 | 23,315 | +0.24(+1.26%) |
Sep 12, 2007 | 19.13 | 19.19 | 18.76 | 18.89 | 48,711 | -0.31(-1.62%) |
Sep 11, 2007 | 18.96 | 19.28 | 18.67 | 19.21 | 58,755 | +0.38(+2.04%) |
Sep 10, 2007 | 18.78 | 18.89 | 18.59 | 18.82 | 45,345 | +0.00(+0.00%) |
Sep 07, 2007 | 18.98 | 19.03 | 18.65 | 18.82 | 41,504 | -0.30(-1.59%) |
Sep 06, 2007 | 19.66 | 19.81 | 19.12 | 19.13 | 18,781 | -0.43(-2.20%) |
Sep 05, 2007 | 19.85 | 20.05 | 19.42 | 19.56 | 65,518 | -0.52(-2.57%) |
Sep 04, 2007 | 19.95 | 20.41 | 19.55 | 20.07 | 21,795 | +0.09(+0.46%) |
Aug 31, 2007 | 20.08 | 20.11 | 19.79 | 19.98 | 78,205 | +0.23(+1.17%) |
Aug 30, 2007 | 20.07 | 20.44 | 19.68 | 19.75 | 30,418 | -0.59(-2.90%) |
Aug 29, 2007 | 19.65 | 20.34 | 19.27 | 20.34 | 34,703 | +0.84(+4.31%) |
Aug 28, 2007 | 20.16 | 20.16 | 19.48 | 19.50 | 47,428 | -0.84(-4.13%) |
Aug 27, 2007 | 20.59 | 20.59 | 20.05 | 20.34 | 19,118 | -0.28(-1.38%) |
Aug 24, 2007 | 20.29 | 20.63 | 19.52 | 20.62 | 61,837 | +0.34(+1.66%) |
Aug 23, 2007 | 21.13 | 21.14 | 20.28 | 20.28 | 27,153 | -0.81(-3.86%) |
Aug 22, 2007 | 20.97 | 21.13 | 20.81 | 21.10 | 52,313 | +0.37(+1.79%) |
Aug 21, 2007 | 21.05 | 21.11 | 20.65 | 20.73 | 61,512 | -0.17(-0.82%) |
Aug 20, 2007 | 21.57 | 21.57 | 20.73 | 20.90 | 41,596 | -0.79(-3.63%) |
Aug 17, 2007 | 20.89 | 22.49 | 20.34 | 21.69 | 147,755 | +1.18(+5.78%) |
Aug 16, 2007 | 17.91 | 20.51 | 17.91 | 20.50 | 129,749 | +2.65(+14.82%) |
Aug 15, 2007 | 17.97 | 18.68 | 17.86 | 17.86 | 43,239 | -0.07(-0.37%) |
Aug 14, 2007 | 18.08 | 18.72 | 17.71 | 17.92 | 27,697 | -0.26(-1.42%) |
Aug 13, 2007 | 18.09 | 18.35 | 17.79 | 18.18 | 113,267 | +0.44(+2.46%) |
Aug 10, 2007 | 16.66 | 18.71 | 16.10 | 17.74 | 104,457 | +0.63(+3.67%) |
Aug 09, 2007 | 17.06 | 17.92 | 16.57 | 17.11 | 70,679 | -0.44(-2.49%) |
Aug 08, 2007 | 17.00 | 18.19 | 16.76 | 17.55 | 103,484 | +0.76(+4.53%) |
Aug 07, 2007 | 16.57 | 17.08 | 16.33 | 16.79 | 42,577 | +0.10(+0.59%) |
Aug 06, 2007 | 16.26 | 16.90 | 15.72 | 16.69 | 60,722 | +0.57(+3.53%) |
Aug 03, 2007 | 16.03 | 17.04 | 15.86 | 16.12 | 60,349 | -0.78(-4.62%) |
Aug 02, 2007 | 16.33 | 17.15 | 16.22 | 16.90 | 56,648 | +0.65(+3.99%) |
Aug 01, 2007 | 15.88 | 16.58 | 15.72 | 16.25 | 67,400 | +0.72(+4.64%) |
Jul 31, 2007 | 15.75 | 16.47 | 15.53 | 15.53 | 49,035 | -0.35(-2.21%) |
Jul 30, 2007 | 16.44 | 16.50 | 15.53 | 15.88 | 61,416 | -0.01(-0.04%) |
Jul 27, 2007 | 16.27 | 17.15 | 15.87 | 15.89 | 78,906 | -0.24(-1.48%) |
Jul 26, 2007 | 16.71 | 17.70 | 15.78 | 16.13 | 59,677 | -0.83(-4.91%) |
Jul 25, 2007 | 17.08 | 17.26 | 16.76 | 16.96 | 57,028 | +0.05(+0.27%) |
Jul 24, 2007 | 17.71 | 18.01 | 16.68 | 16.92 | 57,994 | -0.83(-4.70%) |
Jul 23, 2007 | 17.84 | 18.35 | 17.74 | 17.75 | 42,585 | +0.02(+0.11%) |
Jul 20, 2007 | 18.22 | 18.50 | 17.61 | 17.73 | 70,781 | -0.65(-3.53%) |
Jul 19, 2007 | 18.68 | 18.68 | 18.13 | 18.38 | 40,815 | -0.14(-0.75%) |
Jul 18, 2007 | 18.38 | 18.66 | 18.13 | 18.52 | 29,306 | +0.07(+0.39%) |
Jul 17, 2007 | 18.82 | 18.89 | 18.36 | 18.44 | 15,597 | -0.01(-0.07%) |
Jul 16, 2007 | 18.75 | 18.87 | 18.36 | 18.46 | 13,676 | -0.31(-1.66%) |
Jul 13, 2007 | 18.96 | 19.12 | 18.60 | 18.77 | 12,694 | -0.33(-1.73%) |
Jul 12, 2007 | 18.56 | 19.10 | 18.56 | 19.10 | 13,309 | +0.69(+3.74%) |
Jul 11, 2007 | 18.56 | 18.67 | 18.24 | 18.41 | 30,583 | -0.13(-0.71%) |
Jul 10, 2007 | 18.87 | 19.15 | 18.52 | 18.54 | 43,511 | -0.56(-2.94%) |
Jul 09, 2007 | 19.30 | 19.40 | 18.89 | 19.11 | 34,519 | -0.21(-1.10%) |
Jul 06, 2007 | 18.99 | 19.38 | 18.84 | 19.32 | 12,999 | +0.28(+1.49%) |
Jul 05, 2007 | 18.85 | 19.10 | 18.72 | 19.03 | 12,198 | +0.17(+0.91%) |
Jul 03, 2007 | 19.22 | 19.22 | 18.59 | 18.86 | 43,316 | -0.13(-0.70%) |
Jul 02, 2007 | 19.60 | 19.60 | 18.76 | 18.99 | 61,617 | -0.43(-2.21%) |
Jun 29, 2007 | 20.18 | 20.18 | 19.38 | 19.42 | 36,167 | -0.42(-2.13%) |
Jun 28, 2007 | 19.75 | 20.22 | 19.66 | 19.85 | 33,561 | +0.13(+0.67%) |
Jun 27, 2007 | 18.85 | 19.80 | 18.85 | 19.71 | 23,036 | +0.68(+3.58%) |
Jun 26, 2007 | 19.21 | 19.36 | 18.93 | 19.03 | 70,088 | -0.05(-0.28%) |
Jun 25, 2007 | 18.78 | 19.85 | 18.77 | 19.09 | 53,057 | +0.21(+1.12%) |
Jun 22, 2007 | 18.52 | 18.98 | 18.52 | 18.87 | 198,431 | +0.30(+1.60%) |
Jun 21, 2007 | 18.52 | 18.93 | 18.46 | 18.58 | 29,625 | +0.03(+0.18%) |
Jun 20, 2007 | 19.44 | 19.44 | 18.52 | 18.54 | 31,893 | -0.81(-4.17%) |
Jun 19, 2007 | 18.76 | 19.35 | 18.68 | 19.35 | 33,405 | +0.47(+2.49%) |
Jun 18, 2007 | 18.85 | 18.94 | 18.52 | 18.88 | 45,497 | +0.06(+0.32%) |
Jun 15, 2007 | 18.89 | 18.92 | 18.50 | 18.82 | 113,669 | +0.44(+2.37%) |
Jun 14, 2007 | 18.47 | 18.60 | 18.36 | 18.39 | 18,441 | +0.07(+0.40%) |
Jun 13, 2007 | 18.11 | 18.43 | 17.87 | 18.31 | 19,196 | +0.28(+1.54%) |
Jun 12, 2007 | 18.46 | 18.51 | 17.98 | 18.03 | 23,278 | -0.46(-2.50%) |
Jun 11, 2007 | 18.66 | 18.85 | 18.46 | 18.50 | 11,920 | -0.26(-1.38%) |
Jun 08, 2007 | 18.41 | 18.79 | 18.39 | 18.76 | 26,765 | +0.33(+1.79%) |
Jun 07, 2007 | 18.50 | 18.59 | 18.37 | 18.42 | 32,043 | -0.13(-0.68%) |
Jun 06, 2007 | 18.51 | 18.56 | 18.33 | 18.55 | 20,691 | -0.11(-0.57%) |
Jun 05, 2007 | 18.97 | 18.97 | 18.44 | 18.66 | 43,688 | -0.48(-2.52%) |
Jun 04, 2007 | 19.26 | 19.41 | 19.03 | 19.14 | 13,357 | -0.26(-1.33%) |