Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.56 | 16.08 | 15.42 | 15.52 | 596,268 | -0.07(-0.47%) |
Jun 27, 2008 | 15.47 | 15.73 | 15.43 | 15.59 | 539,484 | +0.05(+0.34%) |
Jun 26, 2008 | 16.01 | 16.01 | 15.54 | 15.54 | 481,944 | -0.33(-2.08%) |
Jun 25, 2008 | 15.94 | 16.07 | 15.81 | 15.87 | 1,118,900 | -0.11(-0.70%) |
Jun 24, 2008 | 15.99 | 16.09 | 15.88 | 15.98 | 347,698 | -0.06(-0.37%) |
Jun 23, 2008 | 16.02 | 16.06 | 15.87 | 16.04 | 527,730 | +0.19(+1.17%) |
Jun 20, 2008 | 15.96 | 16.02 | 15.85 | 15.86 | 1,473,516 | -0.11(-0.70%) |
Jun 19, 2008 | 15.86 | 16.04 | 15.71 | 15.97 | 1,008,248 | +0.11(+0.71%) |
Jun 18, 2008 | 16.19 | 16.32 | 15.79 | 15.86 | 1,677,492 | -0.40(-2.44%) |
Jun 17, 2008 | 16.59 | 16.59 | 16.26 | 16.26 | 1,478,244 | -0.20(-1.21%) |
Jun 16, 2008 | 16.55 | 16.65 | 16.45 | 16.45 | 1,029,008 | -0.07(-0.40%) |
Jun 13, 2008 | 16.59 | 16.59 | 16.52 | 16.52 | 1,009,571 | +0.00(+0.00%) |
Jun 12, 2008 | 16.59 | 16.59 | 16.52 | 16.52 | 2,054,875 | +0.00(+0.00%) |
Jun 11, 2008 | 16.64 | 16.81 | 16.36 | 16.52 | 9,785,031 | -0.20(-1.19%) |
Jun 10, 2008 | 16.92 | 17.38 | 16.72 | 16.72 | 2,663,257 | -1.06(-5.98%) |
Jun 09, 2008 | 18.17 | 18.31 | 17.68 | 17.78 | 392,122 | -0.58(-3.17%) |
Jun 06, 2008 | 18.01 | 18.58 | 17.49 | 18.36 | 307,805 | +0.50(+2.77%) |
Jun 05, 2008 | 18.30 | 18.66 | 17.84 | 17.87 | 225,139 | -0.47(-2.56%) |
Jun 04, 2008 | 18.50 | 18.93 | 18.30 | 18.34 | 542,605 | -0.28(-1.53%) |
Jun 03, 2008 | 18.15 | 18.62 | 17.91 | 18.62 | 366,545 | +0.55(+3.03%) |
Jun 02, 2008 | 17.75 | 18.20 | 17.63 | 18.07 | 415,781 | +0.40(+2.28%) |
May 30, 2008 | 17.64 | 17.93 | 17.51 | 17.67 | 272,227 | +0.21(+1.21%) |
May 29, 2008 | 16.92 | 17.47 | 16.79 | 17.46 | 471,044 | +0.54(+3.16%) |
May 28, 2008 | 16.77 | 17.09 | 16.68 | 16.92 | 240,553 | +0.07(+0.39%) |
May 27, 2008 | 16.86 | 17.02 | 16.60 | 16.86 | 227,040 | -0.07(-0.39%) |
May 26, 2008 | 17.33 | 17.33 | 16.79 | 16.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.33 | 17.33 | 16.79 | 16.92 | 223,095 | -0.34(-1.99%) |
May 22, 2008 | 17.37 | 17.78 | 17.21 | 17.27 | 318,700 | -0.21(-1.21%) |
May 21, 2008 | 17.35 | 17.62 | 17.25 | 17.48 | 278,627 | +0.24(+1.42%) |
May 20, 2008 | 17.18 | 17.43 | 17.03 | 17.23 | 290,045 | +0.09(+0.54%) |
May 19, 2008 | 17.58 | 17.70 | 17.14 | 17.14 | 298,662 | -0.16(-0.92%) |
May 16, 2008 | 17.46 | 17.72 | 17.19 | 17.30 | 187,087 | -0.19(-1.10%) |
May 15, 2008 | 17.52 | 17.75 | 17.09 | 17.49 | 208,558 | -0.03(-0.19%) |
May 14, 2008 | 17.67 | 17.88 | 17.51 | 17.52 | 325,634 | -0.15(-0.86%) |
May 13, 2008 | 17.66 | 18.05 | 17.39 | 17.68 | 291,874 | +0.11(+0.60%) |
May 12, 2008 | 17.13 | 17.58 | 17.11 | 17.57 | 294,990 | +0.55(+3.22%) |
May 09, 2008 | 16.78 | 17.59 | 16.52 | 17.02 | 401,409 | +0.03(+0.19%) |
May 08, 2008 | 17.02 | 17.15 | 16.60 | 16.99 | 304,069 | -0.09(-0.54%) |
May 07, 2008 | 16.83 | 17.23 | 16.68 | 17.08 | 584,589 | +0.23(+1.37%) |
May 06, 2008 | 16.16 | 16.85 | 16.16 | 16.85 | 413,997 | +0.73(+4.51%) |
May 05, 2008 | 16.23 | 16.43 | 15.93 | 16.12 | 255,862 | -0.03(-0.16%) |
May 02, 2008 | 16.20 | 16.34 | 16.02 | 16.15 | 235,276 | +0.03(+0.16%) |
May 01, 2008 | 16.49 | 16.72 | 16.08 | 16.12 | 303,114 | -0.59(-3.52%) |
Apr 30, 2008 | 16.82 | 16.95 | 16.57 | 16.71 | 361,878 | +0.02(+0.12%) |
Apr 29, 2008 | 16.82 | 17.06 | 16.59 | 16.69 | 226,273 | -0.20(-1.17%) |
Apr 28, 2008 | 16.52 | 17.25 | 16.43 | 16.89 | 390,065 | +0.37(+2.24%) |
Apr 25, 2008 | 16.52 | 16.53 | 16.32 | 16.52 | 334,753 | +0.06(+0.36%) |
Apr 24, 2008 | 16.32 | 16.54 | 16.15 | 16.46 | 306,321 | +0.09(+0.52%) |
Apr 23, 2008 | 16.47 | 16.67 | 16.10 | 16.37 | 272,439 | +0.02(+0.12%) |
Apr 22, 2008 | 16.92 | 17.06 | 16.35 | 16.35 | 478,193 | -0.51(-3.02%) |
Apr 21, 2008 | 16.58 | 16.97 | 16.53 | 16.86 | 302,982 | +0.16(+0.95%) |
Apr 18, 2008 | 17.17 | 17.26 | 16.41 | 16.70 | 388,402 | -0.32(-1.90%) |
Apr 17, 2008 | 16.59 | 17.15 | 16.53 | 17.03 | 462,627 | +0.42(+2.51%) |
Apr 16, 2008 | 16.35 | 16.84 | 16.26 | 16.61 | 622,386 | +0.28(+1.74%) |
Apr 15, 2008 | 16.02 | 16.33 | 15.86 | 16.33 | 274,843 | +0.48(+3.00%) |
Apr 14, 2008 | 15.75 | 16.30 | 15.75 | 15.85 | 761,879 | +0.01(+0.04%) |
Apr 11, 2008 | 16.19 | 16.35 | 15.84 | 15.85 | 712,187 | -0.49(-3.01%) |
Apr 10, 2008 | 16.34 | 16.45 | 15.98 | 16.34 | 272,203 | -0.04(-0.27%) |
Apr 09, 2008 | 17.10 | 17.10 | 16.30 | 16.38 | 391,347 | -0.56(-3.31%) |
Apr 08, 2008 | 17.00 | 17.31 | 16.68 | 16.94 | 464,744 | -0.26(-1.50%) |
Apr 07, 2008 | 16.97 | 17.68 | 16.86 | 17.20 | 629,432 | +0.24(+1.40%) |
Apr 04, 2008 | 16.14 | 16.97 | 16.14 | 16.96 | 473,521 | +0.85(+5.25%) |
Apr 03, 2008 | 15.89 | 16.52 | 15.89 | 16.12 | 310,564 | -0.21(-1.29%) |
Apr 02, 2008 | 16.39 | 16.52 | 16.14 | 16.33 | 400,427 | -0.13(-0.76%) |
Apr 01, 2008 | 16.50 | 16.52 | 16.17 | 16.45 | 631,254 | +0.19(+1.18%) |
Mar 31, 2008 | 16.06 | 16.43 | 15.86 | 16.26 | 267,557 | +0.17(+1.03%) |
Mar 28, 2008 | 16.22 | 16.35 | 16.02 | 16.10 | 231,085 | -0.09(-0.53%) |
Mar 27, 2008 | 16.13 | 16.64 | 16.02 | 16.18 | 411,172 | -0.06(-0.37%) |
Mar 26, 2008 | 16.65 | 16.66 | 15.85 | 16.24 | 661,870 | -0.42(-2.50%) |
Mar 25, 2008 | 16.51 | 16.78 | 16.19 | 16.66 | 536,930 | +0.79(+5.00%) |
Mar 24, 2008 | 15.35 | 16.01 | 15.25 | 15.87 | 626,888 | +0.69(+4.57%) |
Mar 21, 2008 | 15.05 | 15.67 | 15.05 | 15.17 | 335,074 | +0.00(+0.00%) |
Mar 20, 2008 | 15.05 | 15.67 | 15.05 | 15.17 | 335,074 | -0.04(-0.26%) |
Mar 19, 2008 | 14.99 | 16.06 | 14.99 | 15.21 | 2,165,741 | +0.62(+4.26%) |
Mar 18, 2008 | 14.55 | 14.59 | 14.15 | 14.59 | 656,786 | +0.51(+3.61%) |
Mar 17, 2008 | 15.01 | 15.01 | 14.04 | 14.08 | 1,337,065 | -0.09(-0.65%) |
Mar 14, 2008 | 14.66 | 14.89 | 14.14 | 14.17 | 661,734 | -0.52(-3.55%) |
Mar 13, 2008 | 14.52 | 14.91 | 14.34 | 14.70 | 878,077 | +0.16(+1.09%) |
Mar 12, 2008 | 14.37 | 15.14 | 14.37 | 14.54 | 1,018,669 | +0.13(+0.87%) |
Mar 11, 2008 | 14.43 | 14.74 | 14.24 | 14.41 | 738,468 | +0.07(+0.51%) |
Mar 10, 2008 | 15.06 | 15.06 | 14.31 | 14.34 | 865,172 | -0.67(-4.49%) |
Mar 07, 2008 | 15.20 | 15.42 | 14.99 | 15.01 | 397,684 | -0.26(-1.69%) |
Mar 06, 2008 | 15.32 | 15.42 | 15.13 | 15.27 | 1,396,469 | +0.01(+0.04%) |
Mar 05, 2008 | 14.76 | 15.39 | 14.64 | 15.26 | 1,427,374 | +0.61(+4.15%) |
Mar 04, 2008 | 15.02 | 15.30 | 14.59 | 14.66 | 1,036,746 | -0.46(-3.06%) |
Mar 03, 2008 | 15.70 | 15.79 | 14.74 | 15.12 | 1,298,644 | -0.55(-3.54%) |
Feb 29, 2008 | 15.98 | 16.02 | 15.55 | 15.67 | 931,572 | -0.42(-2.59%) |
Feb 28, 2008 | 16.68 | 16.84 | 16.06 | 16.09 | 1,263,904 | -0.41(-2.48%) |
Feb 27, 2008 | 18.20 | 18.27 | 16.45 | 16.50 | 2,251,859 | -2.36(-12.51%) |
Feb 26, 2008 | 18.90 | 19.16 | 18.66 | 18.86 | 383,629 | +0.00(+0.00%) |
Feb 25, 2008 | 18.17 | 18.86 | 18.17 | 18.86 | 250,910 | +0.67(+3.71%) |
Feb 22, 2008 | 17.79 | 18.23 | 17.79 | 18.18 | 268,313 | +0.43(+2.42%) |
Feb 21, 2008 | 18.15 | 18.36 | 17.70 | 17.76 | 438,277 | -0.54(-2.96%) |
Feb 20, 2008 | 18.62 | 18.69 | 17.98 | 18.30 | 452,784 | -0.38(-2.05%) |
Feb 19, 2008 | 19.47 | 19.69 | 18.52 | 18.68 | 485,719 | -0.77(-3.97%) |
Feb 18, 2008 | 18.98 | 19.55 | 18.95 | 19.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.98 | 19.55 | 18.95 | 19.45 | 251,667 | +0.24(+1.24%) |
Feb 14, 2008 | 19.13 | 19.32 | 18.76 | 19.22 | 699,929 | -0.20(-1.02%) |
Feb 13, 2008 | 19.35 | 19.76 | 19.35 | 19.41 | 561,632 | -0.52(-2.59%) |
Feb 12, 2008 | 19.81 | 20.09 | 19.59 | 19.93 | 277,681 | +0.17(+0.87%) |
Feb 11, 2008 | 19.89 | 20.25 | 19.59 | 19.76 | 606,364 | -0.52(-2.54%) |
Feb 08, 2008 | 20.24 | 20.55 | 20.19 | 20.27 | 138,015 | +0.08(+0.39%) |
Feb 07, 2008 | 19.98 | 20.36 | 19.89 | 20.19 | 165,331 | +0.20(+0.99%) |
Feb 06, 2008 | 20.42 | 20.45 | 19.98 | 20.00 | 159,959 | -0.36(-1.78%) |
Feb 05, 2008 | 20.81 | 20.93 | 20.36 | 20.36 | 167,071 | -0.52(-2.50%) |
Feb 04, 2008 | 20.57 | 21.03 | 20.35 | 20.88 | 220,749 | +0.13(+0.61%) |
Feb 01, 2008 | 20.48 | 20.77 | 20.07 | 20.76 | 283,751 | +0.26(+1.29%) |
Jan 31, 2008 | 20.09 | 20.58 | 19.92 | 20.49 | 251,515 | +0.27(+1.34%) |
Jan 30, 2008 | 20.25 | 20.80 | 20.13 | 20.22 | 146,128 | +0.00(+0.00%) |
Jan 29, 2008 | 19.94 | 20.42 | 19.94 | 20.22 | 177,967 | +0.29(+1.46%) |
Jan 28, 2008 | 19.61 | 20.06 | 19.55 | 19.93 | 264,902 | +0.24(+1.21%) |
Jan 25, 2008 | 19.64 | 20.15 | 19.55 | 19.69 | 361,989 | +0.08(+0.40%) |
Jan 24, 2008 | 18.98 | 19.71 | 18.84 | 19.61 | 292,528 | +0.81(+4.29%) |
Jan 23, 2008 | 18.48 | 19.06 | 18.48 | 18.81 | 501,215 | -0.05(-0.25%) |
Jan 22, 2008 | 18.69 | 19.14 | 18.54 | 18.85 | 360,566 | -0.54(-2.76%) |
Jan 21, 2008 | 19.79 | 19.98 | 19.33 | 19.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.79 | 19.98 | 19.33 | 19.39 | 284,681 | -0.47(-2.36%) |
Jan 17, 2008 | 19.90 | 20.08 | 19.82 | 19.86 | 312,276 | -0.07(-0.36%) |
Jan 16, 2008 | 19.68 | 20.13 | 19.68 | 19.93 | 272,702 | +0.08(+0.40%) |
Jan 15, 2008 | 19.82 | 20.02 | 19.72 | 19.85 | 168,131 | -0.06(-0.30%) |
Jan 14, 2008 | 19.82 | 20.00 | 19.66 | 19.91 | 203,037 | +0.09(+0.43%) |
Jan 11, 2008 | 19.81 | 19.99 | 19.80 | 19.82 | 131,046 | -0.12(-0.60%) |
Jan 10, 2008 | 19.82 | 20.15 | 19.82 | 19.94 | 211,866 | +0.13(+0.67%) |
Jan 09, 2008 | 19.81 | 20.15 | 19.80 | 19.81 | 187,933 | -0.07(-0.33%) |
Jan 08, 2008 | 20.03 | 20.44 | 19.86 | 19.88 | 275,880 | -0.22(-1.08%) |
Jan 07, 2008 | 20.14 | 20.26 | 19.95 | 20.09 | 338,986 | -0.39(-1.90%) |
Jan 04, 2008 | 20.95 | 20.97 | 20.45 | 20.48 | 206,834 | -0.62(-2.94%) |
Jan 03, 2008 | 21.24 | 21.31 | 21.04 | 21.11 | 134,837 | -0.03(-0.16%) |
Jan 02, 2008 | 20.68 | 21.28 | 20.65 | 21.14 | 485,572 | +0.59(+2.86%) |
Jan 01, 2008 | 20.51 | 20.68 | 20.44 | 20.55 | 286,927 | +0.00(+0.00%) |
Dec 31, 2007 | 20.51 | 20.68 | 20.44 | 20.55 | 286,927 | -0.01(-0.06%) |
Dec 28, 2007 | 20.57 | 20.64 | 20.37 | 20.56 | 158,975 | -0.09(-0.45%) |
Dec 27, 2007 | 20.47 | 21.03 | 20.30 | 20.66 | 302,363 | +0.01(+0.03%) |
Dec 26, 2007 | 20.25 | 20.65 | 20.02 | 20.65 | 309,022 | +0.40(+1.96%) |
Dec 24, 2007 | 20.11 | 20.35 | 20.10 | 20.25 | 252,726 | +0.20(+0.99%) |
Dec 21, 2007 | 20.06 | 20.17 | 19.82 | 20.06 | 306,298 | +0.11(+0.56%) |
Dec 20, 2007 | 20.16 | 20.38 | 19.82 | 19.94 | 263,168 | -0.28(-1.37%) |
Dec 19, 2007 | 20.19 | 20.30 | 20.08 | 20.22 | 149,668 | +0.03(+0.16%) |
Dec 18, 2007 | 20.25 | 20.50 | 20.16 | 20.19 | 228,664 | +0.00(+0.00%) |
Dec 17, 2007 | 20.00 | 20.83 | 20.00 | 20.19 | 304,729 | -0.05(-0.23%) |
Dec 14, 2007 | 20.15 | 20.38 | 20.15 | 20.23 | 126,968 | -0.18(-0.87%) |
Dec 13, 2007 | 20.45 | 20.45 | 20.27 | 20.41 | 153,149 | +0.01(+0.06%) |
Dec 12, 2007 | 20.43 | 20.83 | 20.23 | 20.40 | 306,147 | +0.17(+0.82%) |
Dec 11, 2007 | 20.56 | 20.67 | 20.22 | 20.23 | 540,373 | -0.23(-1.13%) |
Dec 10, 2007 | 20.35 | 20.68 | 20.32 | 20.46 | 459,447 | +0.12(+0.58%) |
Dec 07, 2007 | 20.30 | 20.59 | 20.01 | 20.35 | 879,851 | -0.07(-0.32%) |
Dec 06, 2007 | 20.70 | 20.83 | 20.34 | 20.41 | 741,986 | -0.36(-1.72%) |
Dec 05, 2007 | 21.28 | 21.28 | 20.75 | 20.77 | 552,971 | -0.54(-2.54%) |
Dec 04, 2007 | 20.71 | 21.31 | 20.71 | 21.31 | 554,553 | +0.23(+1.10%) |
Dec 03, 2007 | 20.99 | 21.25 | 20.85 | 21.08 | 208,559 | -0.03(-0.16%) |
Nov 30, 2007 | 20.54 | 21.40 | 20.31 | 21.11 | 305,075 | +0.46(+2.24%) |
Nov 29, 2007 | 20.25 | 20.75 | 20.25 | 20.65 | 307,813 | +0.09(+0.42%) |
Nov 28, 2007 | 20.72 | 20.82 | 20.43 | 20.56 | 199,608 | -0.04(-0.19%) |
Nov 27, 2007 | 20.48 | 20.71 | 20.37 | 20.60 | 220,341 | +0.12(+0.58%) |
Nov 26, 2007 | 20.58 | 20.75 | 20.46 | 20.48 | 196,733 | -0.07(-0.32%) |
Nov 23, 2007 | 20.76 | 20.76 | 20.45 | 20.55 | 32,006 | +0.07(+0.32%) |
Nov 21, 2007 | 20.55 | 20.73 | 20.45 | 20.48 | 191,436 | -0.20(-0.96%) |
Nov 20, 2007 | 20.48 | 20.82 | 20.33 | 20.68 | 287,987 | +0.20(+0.97%) |
Nov 19, 2007 | 20.73 | 20.74 | 20.42 | 20.48 | 220,189 | -0.10(-0.48%) |
Nov 16, 2007 | 20.48 | 20.62 | 20.42 | 20.58 | 323,247 | +0.17(+0.81%) |
Nov 15, 2007 | 20.50 | 20.58 | 20.35 | 20.42 | 263,471 | -0.09(-0.42%) |
Nov 14, 2007 | 20.41 | 21.06 | 20.41 | 20.50 | 330,516 | -0.03(-0.13%) |
Nov 13, 2007 | 20.55 | 20.61 | 20.48 | 20.53 | 237,139 | +0.13(+0.62%) |
Nov 12, 2007 | 20.72 | 21.42 | 20.17 | 20.41 | 347,084 | -0.48(-2.28%) |
Nov 09, 2007 | 20.87 | 21.30 | 20.52 | 20.88 | 607,905 | +0.11(+0.51%) |
Nov 08, 2007 | 20.51 | 20.93 | 20.31 | 20.78 | 634,842 | +0.28(+1.35%) |
Nov 07, 2007 | 20.27 | 20.68 | 20.27 | 20.50 | 534,962 | +0.02(+0.10%) |
Nov 06, 2007 | 20.55 | 20.58 | 20.20 | 20.48 | 498,415 | +0.06(+0.29%) |
Nov 05, 2007 | 20.07 | 20.45 | 20.07 | 20.42 | 491,707 | +0.07(+0.32%) |
Nov 02, 2007 | 20.45 | 20.48 | 20.30 | 20.35 | 4,552,557 | -1.02(-4.79%) |
Nov 01, 2007 | 21.17 | 21.50 | 21.14 | 21.38 | 227,605 | -0.10(-0.46%) |
Oct 31, 2007 | 21.41 | 21.55 | 21.38 | 21.48 | 379,089 | +0.11(+0.49%) |
Oct 30, 2007 | 21.37 | 21.44 | 21.24 | 21.37 | 209,899 | +0.00(+0.00%) |
Oct 29, 2007 | 21.42 | 21.63 | 21.11 | 21.37 | 208,839 | -0.02(-0.09%) |
Oct 26, 2007 | 21.28 | 21.63 | 21.28 | 21.39 | 161,623 | +0.07(+0.31%) |
Oct 25, 2007 | 21.16 | 21.47 | 21.16 | 21.32 | 188,258 | +0.14(+0.66%) |
Oct 24, 2007 | 21.38 | 21.38 | 21.15 | 21.18 | 122,882 | -0.16(-0.74%) |
Oct 23, 2007 | 21.31 | 21.38 | 21.15 | 21.34 | 168,282 | +0.14(+0.65%) |
Oct 22, 2007 | 21.08 | 21.30 | 20.95 | 21.20 | 187,047 | -0.03(-0.16%) |
Oct 19, 2007 | 21.41 | 21.54 | 21.16 | 21.24 | 172,217 | -0.29(-1.35%) |
Oct 18, 2007 | 21.30 | 21.54 | 21.18 | 21.53 | 113,348 | +0.25(+1.18%) |
Oct 17, 2007 | 21.38 | 21.63 | 21.18 | 21.28 | 109,565 | -0.01(-0.03%) |
Oct 16, 2007 | 21.28 | 21.34 | 21.12 | 21.28 | 112,894 | +0.01(+0.03%) |
Oct 15, 2007 | 21.67 | 21.81 | 21.18 | 21.28 | 228,361 | -0.17(-0.77%) |
Oct 12, 2007 | 21.44 | 21.68 | 21.34 | 21.44 | 150,122 | +0.00(+0.00%) |
Oct 11, 2007 | 21.64 | 22.02 | 21.44 | 21.44 | 231,691 | +0.00(+0.00%) |
Oct 10, 2007 | 21.05 | 21.51 | 21.03 | 21.44 | 359,567 | +0.47(+2.24%) |
Oct 09, 2007 | 20.72 | 21.14 | 20.72 | 20.97 | 243,192 | +0.29(+1.41%) |
Oct 08, 2007 | 20.35 | 20.82 | 20.33 | 20.68 | 371,220 | +0.25(+1.23%) |
Oct 05, 2007 | 20.19 | 20.50 | 20.07 | 20.43 | 382,873 | +0.38(+1.91%) |
Oct 04, 2007 | 19.79 | 20.23 | 19.71 | 20.05 | 507,268 | +0.21(+1.07%) |
Oct 03, 2007 | 19.99 | 20.04 | 19.67 | 19.84 | 257,569 | -0.09(-0.46%) |
Oct 02, 2007 | 20.09 | 20.19 | 19.68 | 19.93 | 305,995 | -0.19(-0.95%) |
Oct 01, 2007 | 20.29 | 20.47 | 20.07 | 20.12 | 284,203 | -0.12(-0.59%) |
Sep 28, 2007 | 20.32 | 21.15 | 20.19 | 20.24 | 304,936 | -0.05(-0.23%) |
Sep 27, 2007 | 20.44 | 20.48 | 20.15 | 20.29 | 189,469 | -0.09(-0.42%) |
Sep 26, 2007 | 20.48 | 20.60 | 20.25 | 20.37 | 254,996 | +0.02(+0.10%) |
Sep 25, 2007 | 20.78 | 20.78 | 20.19 | 20.35 | 249,851 | -0.49(-2.35%) |
Sep 24, 2007 | 20.91 | 21.19 | 20.54 | 20.84 | 424,187 | -0.07(-0.32%) |
Sep 21, 2007 | 20.68 | 21.02 | 20.60 | 20.91 | 613,656 | +0.26(+1.28%) |
Sep 20, 2007 | 20.98 | 21.24 | 20.62 | 20.64 | 301,153 | -0.17(-0.79%) |
Sep 19, 2007 | 21.18 | 21.33 | 20.80 | 20.81 | 499,096 | -0.33(-1.56%) |
Sep 18, 2007 | 21.15 | 21.32 | 20.90 | 21.14 | 577,941 | +0.11(+0.53%) |
Sep 17, 2007 | 21.18 | 21.28 | 20.87 | 21.03 | 252,877 | -0.05(-0.22%) |
Sep 14, 2007 | 21.09 | 21.26 | 20.98 | 21.07 | 292,981 | +0.04(+0.19%) |
Sep 13, 2007 | 21.18 | 21.31 | 21.01 | 21.03 | 153,451 | -0.22(-1.06%) |
Sep 12, 2007 | 21.44 | 21.57 | 21.13 | 21.26 | 475,942 | -0.20(-0.92%) |
Sep 11, 2007 | 22.07 | 22.19 | 21.41 | 21.46 | 419,193 | -0.50(-2.29%) |
Sep 10, 2007 | 21.84 | 22.04 | 21.72 | 21.96 | 206,872 | +0.07(+0.30%) |
Sep 07, 2007 | 22.10 | 22.30 | 21.83 | 21.89 | 113,197 | -0.28(-1.25%) |
Sep 06, 2007 | 21.94 | 22.42 | 21.82 | 22.17 | 258,325 | +0.33(+1.51%) |
Sep 05, 2007 | 22.00 | 22.27 | 21.81 | 21.84 | 199,003 | -0.17(-0.75%) |
Sep 04, 2007 | 21.95 | 22.14 | 21.69 | 22.00 | 203,240 | +0.07(+0.30%) |
Aug 31, 2007 | 22.14 | 22.14 | 21.68 | 21.94 | 208,688 | +0.12(+0.54%) |
Aug 30, 2007 | 21.87 | 22.14 | 21.78 | 21.82 | 280,723 | -0.01(-0.06%) |
Aug 29, 2007 | 21.97 | 22.21 | 21.63 | 21.83 | 340,197 | -0.03(-0.12%) |
Aug 28, 2007 | 22.07 | 22.27 | 21.75 | 21.86 | 166,315 | -0.32(-1.46%) |
Aug 27, 2007 | 22.26 | 22.30 | 22.01 | 22.18 | 147,549 | -0.08(-0.36%) |
Aug 24, 2007 | 22.32 | 22.43 | 22.04 | 22.26 | 196,279 | -0.05(-0.24%) |
Aug 23, 2007 | 22.47 | 22.59 | 22.07 | 22.32 | 166,617 | +0.09(+0.42%) |
Aug 22, 2007 | 21.79 | 22.34 | 21.56 | 22.22 | 354,573 | +0.69(+3.19%) |
Aug 21, 2007 | 21.15 | 21.61 | 21.08 | 21.54 | 148,155 | +0.18(+0.86%) |
Aug 20, 2007 | 21.67 | 22.08 | 20.82 | 21.35 | 172,065 | +0.01(+0.04%) |
Aug 17, 2007 | 21.81 | 22.20 | 20.81 | 21.34 | 338,532 | +1.02(+5.04%) |
Aug 16, 2007 | 20.64 | 20.82 | 19.49 | 20.32 | 534,206 | -0.84(-3.97%) |
Aug 15, 2007 | 21.39 | 21.78 | 20.91 | 21.16 | 180,389 | -0.36(-1.69%) |
Aug 14, 2007 | 22.12 | 22.64 | 21.52 | 21.52 | 208,991 | -0.70(-3.15%) |
Aug 13, 2007 | 22.20 | 22.94 | 22.15 | 22.22 | 192,344 | +0.03(+0.12%) |
Aug 10, 2007 | 21.74 | 22.20 | 20.55 | 22.20 | 423,884 | +0.32(+1.48%) |
Aug 09, 2007 | 21.91 | 22.06 | 20.82 | 21.87 | 393,315 | -0.07(-0.30%) |
Aug 08, 2007 | 22.00 | 22.53 | 21.81 | 21.94 | 293,132 | -0.22(-0.98%) |
Aug 07, 2007 | 21.08 | 22.56 | 21.08 | 22.16 | 570,980 | +0.94(+4.45%) |
Aug 06, 2007 | 22.85 | 23.02 | 19.03 | 21.21 | 1,194,321 | -1.71(-7.47%) |
Aug 03, 2007 | 23.03 | 23.59 | 22.88 | 22.92 | 133,475 | -0.67(-2.83%) |
Aug 02, 2007 | 23.82 | 24.07 | 23.04 | 23.59 | 361,232 | -0.83(-3.41%) |
Aug 01, 2007 | 24.09 | 24.44 | 23.70 | 24.42 | 240,014 | +0.47(+1.96%) |
Jul 31, 2007 | 23.39 | 24.12 | 23.37 | 23.95 | 261,806 | +0.59(+2.52%) |
Jul 30, 2007 | 23.48 | 23.55 | 21.26 | 23.37 | 658,753 | -0.05(-0.20%) |
Jul 27, 2007 | 24.18 | 24.27 | 23.41 | 23.41 | 221,400 | -0.71(-2.93%) |
Jul 26, 2007 | 24.32 | 24.55 | 23.60 | 24.12 | 226,848 | -0.28(-1.16%) |
Jul 25, 2007 | 24.57 | 24.97 | 24.21 | 24.40 | 150,727 | -0.17(-0.67%) |
Jul 24, 2007 | 24.96 | 24.96 | 24.56 | 24.57 | 218,071 | -0.33(-1.33%) |
Jul 23, 2007 | 24.83 | 24.95 | 24.59 | 24.90 | 2,029,075 | +0.15(+0.61%) |
Jul 20, 2007 | 24.59 | 24.78 | 24.45 | 24.75 | 105,630 | +0.12(+0.48%) |
Jul 19, 2007 | 24.45 | 24.86 | 24.39 | 24.63 | 61,743 | +0.24(+0.98%) |
Jul 18, 2007 | 24.18 | 24.47 | 24.13 | 24.39 | 63,862 | +0.11(+0.46%) |
Jul 17, 2007 | 24.26 | 24.39 | 24.15 | 24.28 | 64,316 | +0.05(+0.19%) |
Jul 16, 2007 | 24.40 | 24.45 | 24.16 | 24.23 | 92,010 | -0.04(-0.16%) |
Jul 13, 2007 | 24.10 | 24.35 | 24.00 | 24.27 | 91,102 | +0.17(+0.71%) |
Jul 12, 2007 | 24.10 | 24.30 | 23.95 | 24.10 | 199,608 | +0.03(+0.11%) |
Jul 11, 2007 | 24.05 | 24.07 | 23.83 | 24.07 | 101,393 | +0.09(+0.39%) |
Jul 10, 2007 | 23.62 | 23.98 | 23.60 | 23.98 | 129,541 | +0.29(+1.23%) |
Jul 09, 2007 | 23.59 | 23.91 | 23.52 | 23.69 | 157,537 | -0.05(-0.20%) |
Jul 06, 2007 | 23.48 | 23.97 | 23.48 | 23.74 | 162,683 | +0.03(+0.14%) |
Jul 05, 2007 | 23.42 | 23.74 | 23.37 | 23.70 | 75,969 | +0.28(+1.19%) |
Jul 03, 2007 | 23.46 | 23.58 | 23.40 | 23.43 | 247,278 | -0.14(-0.59%) |