Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.32 | 13.98 | 13.21 | 13.30 | 64,883 | +0.03(+0.23%) |
Apr 29, 2008 | 13.41 | 13.41 | 13.08 | 13.27 | 62,993 | -0.11(-0.82%) |
Apr 28, 2008 | 13.27 | 13.50 | 13.13 | 13.38 | 69,464 | +0.15(+1.13%) |
Apr 25, 2008 | 13.30 | 13.30 | 12.97 | 13.23 | 189,921 | +0.01(+0.08%) |
Apr 24, 2008 | 12.96 | 13.48 | 12.60 | 13.22 | 155,191 | +0.22(+1.69%) |
Apr 23, 2008 | 11.68 | 13.05 | 11.68 | 13.00 | 235,768 | +1.38(+11.88%) |
Apr 22, 2008 | 12.10 | 12.24 | 11.37 | 11.62 | 129,750 | -0.50(-4.13%) |
Apr 21, 2008 | 12.30 | 12.48 | 12.12 | 12.12 | 127,941 | -0.16(-1.30%) |
Apr 18, 2008 | 12.39 | 12.48 | 12.18 | 12.28 | 97,625 | +0.10(+0.82%) |
Apr 17, 2008 | 12.18 | 12.30 | 11.92 | 12.18 | 59,831 | -0.05(-0.41%) |
Apr 16, 2008 | 12.61 | 12.61 | 12.00 | 12.23 | 148,992 | -0.24(-1.92%) |
Apr 15, 2008 | 12.60 | 12.60 | 12.21 | 12.47 | 151,534 | -0.12(-0.95%) |
Apr 14, 2008 | 12.52 | 12.84 | 12.41 | 12.59 | 80,088 | +0.08(+0.64%) |
Apr 11, 2008 | 12.75 | 13.01 | 12.48 | 12.51 | 90,467 | -0.40(-3.10%) |
Apr 10, 2008 | 13.03 | 13.11 | 12.69 | 12.91 | 112,041 | -0.09(-0.69%) |
Apr 09, 2008 | 13.42 | 13.50 | 12.71 | 13.00 | 221,063 | -0.44(-3.27%) |
Apr 08, 2008 | 13.40 | 13.71 | 13.31 | 13.44 | 111,180 | -0.06(-0.44%) |
Apr 07, 2008 | 13.68 | 13.70 | 13.30 | 13.50 | 110,668 | -0.11(-0.81%) |
Apr 04, 2008 | 13.66 | 13.77 | 13.52 | 13.61 | 37,197 | +0.01(+0.07%) |
Apr 03, 2008 | 13.36 | 13.84 | 13.25 | 13.60 | 64,216 | +0.20(+1.49%) |
Apr 02, 2008 | 13.87 | 13.87 | 13.36 | 13.40 | 95,051 | -0.51(-3.67%) |
Apr 01, 2008 | 13.57 | 13.96 | 13.46 | 13.91 | 96,973 | +0.44(+3.27%) |
Mar 31, 2008 | 13.68 | 13.75 | 13.26 | 13.47 | 92,667 | -0.16(-1.17%) |
Mar 28, 2008 | 13.96 | 14.23 | 13.61 | 13.63 | 83,852 | -0.29(-2.08%) |
Mar 27, 2008 | 14.05 | 14.38 | 13.85 | 13.92 | 130,516 | -0.04(-0.29%) |
Mar 26, 2008 | 13.51 | 14.20 | 13.51 | 13.96 | 147,349 | +0.34(+2.50%) |
Mar 25, 2008 | 13.99 | 14.38 | 13.57 | 13.62 | 150,277 | -0.40(-2.85%) |
Mar 24, 2008 | 13.79 | 14.34 | 13.79 | 14.02 | 163,356 | +0.34(+2.49%) |
Mar 21, 2008 | 13.25 | 13.80 | 13.11 | 13.68 | 273,187 | +0.00(+0.00%) |
Mar 20, 2008 | 13.25 | 13.80 | 13.11 | 13.68 | 273,187 | +0.54(+4.11%) |
Mar 19, 2008 | 13.33 | 13.82 | 12.96 | 13.14 | 181,586 | -0.19(-1.43%) |
Mar 18, 2008 | 12.39 | 13.34 | 12.29 | 13.33 | 120,480 | +1.08(+8.82%) |
Mar 17, 2008 | 12.30 | 12.58 | 12.00 | 12.25 | 102,809 | -0.30(-2.39%) |
Mar 14, 2008 | 12.37 | 12.92 | 12.26 | 12.55 | 134,389 | +0.22(+1.78%) |
Mar 13, 2008 | 12.21 | 12.34 | 11.93 | 12.33 | 726,947 | -0.01(-0.08%) |
Mar 12, 2008 | 12.51 | 12.65 | 12.24 | 12.34 | 137,264 | -0.11(-0.88%) |
Mar 11, 2008 | 12.52 | 12.72 | 12.24 | 12.45 | 225,929 | +0.12(+0.97%) |
Mar 10, 2008 | 12.21 | 12.37 | 12.16 | 12.33 | 269,463 | +0.12(+0.98%) |
Mar 07, 2008 | 12.25 | 12.54 | 12.16 | 12.21 | 158,720 | -0.14(-1.13%) |
Mar 06, 2008 | 12.48 | 12.67 | 12.30 | 12.35 | 139,695 | -0.16(-1.28%) |
Mar 05, 2008 | 12.42 | 12.62 | 12.34 | 12.51 | 144,278 | +0.17(+1.38%) |
Mar 04, 2008 | 12.43 | 12.54 | 12.25 | 12.34 | 183,001 | -0.17(-1.36%) |
Mar 03, 2008 | 12.71 | 12.85 | 12.25 | 12.51 | 183,949 | -0.17(-1.34%) |
Feb 29, 2008 | 12.96 | 12.96 | 12.14 | 12.68 | 189,449 | -0.35(-2.69%) |
Feb 28, 2008 | 13.13 | 13.13 | 12.75 | 13.03 | 173,343 | -0.14(-1.06%) |
Feb 27, 2008 | 12.67 | 13.25 | 12.62 | 13.17 | 108,696 | +0.50(+3.95%) |
Feb 26, 2008 | 12.81 | 13.25 | 12.51 | 12.67 | 210,705 | -0.13(-1.02%) |
Feb 25, 2008 | 12.45 | 12.92 | 12.38 | 12.80 | 115,933 | +0.35(+2.81%) |
Feb 22, 2008 | 12.47 | 12.55 | 12.24 | 12.45 | 152,341 | +0.02(+0.16%) |
Feb 21, 2008 | 12.59 | 12.79 | 12.30 | 12.43 | 195,153 | -0.05(-0.40%) |
Feb 20, 2008 | 12.31 | 12.76 | 12.16 | 12.48 | 256,624 | +0.16(+1.30%) |
Feb 19, 2008 | 12.38 | 12.51 | 12.22 | 12.32 | 174,389 | +0.18(+1.48%) |
Feb 18, 2008 | 11.94 | 12.21 | 11.91 | 12.14 | 181,888 | +0.00(+0.00%) |
Feb 15, 2008 | 11.94 | 12.21 | 11.91 | 12.14 | 181,888 | +0.14(+1.17%) |
Feb 14, 2008 | 12.55 | 12.69 | 11.96 | 12.00 | 508,117 | -0.49(-3.92%) |
Feb 13, 2008 | 12.08 | 12.50 | 11.85 | 12.49 | 326,592 | +0.47(+3.91%) |
Feb 12, 2008 | 11.55 | 12.07 | 11.47 | 12.02 | 709,599 | +0.32(+2.74%) |
Feb 11, 2008 | 12.35 | 12.60 | 11.51 | 11.70 | 339,542 | -0.53(-4.33%) |
Feb 08, 2008 | 12.22 | 12.39 | 12.01 | 12.23 | 124,766 | +0.05(+0.41%) |
Feb 07, 2008 | 12.20 | 12.45 | 12.10 | 12.18 | 170,214 | -0.10(-0.81%) |
Feb 06, 2008 | 12.32 | 12.52 | 12.25 | 12.28 | 130,895 | +0.06(+0.49%) |
Feb 05, 2008 | 12.25 | 12.56 | 12.21 | 12.22 | 188,750 | -0.10(-0.81%) |
Feb 04, 2008 | 12.46 | 12.64 | 12.26 | 12.32 | 362,230 | -0.12(-0.96%) |
Feb 01, 2008 | 12.56 | 12.98 | 12.27 | 12.44 | 319,017 | -0.05(-0.40%) |
Jan 31, 2008 | 13.32 | 13.37 | 12.49 | 12.49 | 471,507 | -0.81(-6.09%) |
Jan 30, 2008 | 14.48 | 14.48 | 13.30 | 13.30 | 397,417 | -1.43(-9.71%) |
Jan 29, 2008 | 13.99 | 14.86 | 13.96 | 14.73 | 190,952 | +0.65(+4.62%) |
Jan 28, 2008 | 13.20 | 14.24 | 12.83 | 14.08 | 214,942 | +0.81(+6.10%) |
Jan 25, 2008 | 13.72 | 13.84 | 13.15 | 13.27 | 163,625 | -0.31(-2.28%) |
Jan 24, 2008 | 14.37 | 14.58 | 13.54 | 13.58 | 127,404 | -0.76(-5.30%) |
Jan 23, 2008 | 13.56 | 14.35 | 13.30 | 14.34 | 164,675 | +0.60(+4.37%) |
Jan 22, 2008 | 13.50 | 14.12 | 13.00 | 13.74 | 142,427 | +0.20(+1.48%) |
Jan 21, 2008 | 13.94 | 14.18 | 13.50 | 13.54 | 144,551 | +0.00(+0.00%) |
Jan 18, 2008 | 13.94 | 14.18 | 13.50 | 13.54 | 144,551 | -0.40(-2.87%) |
Jan 17, 2008 | 14.00 | 14.12 | 13.65 | 13.94 | 267,280 | +0.03(+0.22%) |
Jan 16, 2008 | 13.74 | 14.30 | 13.60 | 13.91 | 245,763 | +0.15(+1.09%) |
Jan 15, 2008 | 13.71 | 13.99 | 13.52 | 13.76 | 146,839 | -0.30(-2.13%) |
Jan 14, 2008 | 13.90 | 14.13 | 13.57 | 14.06 | 483,325 | +0.25(+1.81%) |
Jan 11, 2008 | 13.90 | 14.00 | 13.56 | 13.81 | 132,283 | -0.14(-1.00%) |
Jan 10, 2008 | 13.33 | 14.21 | 13.33 | 13.95 | 225,182 | +0.54(+4.03%) |
Jan 09, 2008 | 14.13 | 14.29 | 13.33 | 13.41 | 264,194 | -0.70(-4.96%) |
Jan 08, 2008 | 14.67 | 14.75 | 14.05 | 14.11 | 233,228 | -0.47(-3.22%) |
Jan 07, 2008 | 14.68 | 15.45 | 14.52 | 14.58 | 256,263 | +0.01(+0.07%) |
Jan 04, 2008 | 15.03 | 15.11 | 14.48 | 14.57 | 186,308 | -0.46(-3.06%) |
Jan 03, 2008 | 15.46 | 15.77 | 15.00 | 15.03 | 176,925 | -0.50(-3.22%) |
Jan 02, 2008 | 15.73 | 16.03 | 15.45 | 15.53 | 148,631 | -0.17(-1.08%) |
Jan 01, 2008 | 15.50 | 16.05 | 15.47 | 15.70 | 204,934 | +0.00(+0.00%) |
Dec 31, 2007 | 15.50 | 16.05 | 15.47 | 15.70 | 204,934 | +0.13(+0.83%) |
Dec 28, 2007 | 15.28 | 15.92 | 15.28 | 15.57 | 151,165 | +0.34(+2.23%) |
Dec 27, 2007 | 15.81 | 15.85 | 15.00 | 15.23 | 339,886 | -0.70(-4.39%) |
Dec 26, 2007 | 15.75 | 16.22 | 15.41 | 15.93 | 141,806 | +0.16(+1.01%) |
Dec 24, 2007 | 14.96 | 15.88 | 14.87 | 15.77 | 235,528 | +0.90(+6.05%) |
Dec 21, 2007 | 15.30 | 15.30 | 14.71 | 14.87 | 470,161 | -0.23(-1.52%) |
Dec 20, 2007 | 15.09 | 15.17 | 14.88 | 15.10 | 167,496 | +0.22(+1.48%) |
Dec 19, 2007 | 14.93 | 15.02 | 14.75 | 14.88 | 219,222 | -0.01(-0.07%) |
Dec 18, 2007 | 14.94 | 15.03 | 14.70 | 14.89 | 541,806 | +0.04(+0.27%) |
Dec 17, 2007 | 14.72 | 14.99 | 14.63 | 14.85 | 188,141 | +0.05(+0.34%) |
Dec 14, 2007 | 15.22 | 15.31 | 14.72 | 14.80 | 173,600 | -0.48(-3.14%) |
Dec 13, 2007 | 15.56 | 15.73 | 15.19 | 15.28 | 191,098 | -0.44(-2.80%) |
Dec 12, 2007 | 16.01 | 16.16 | 15.54 | 15.72 | 131,254 | +0.03(+0.19%) |
Dec 11, 2007 | 16.53 | 16.74 | 15.50 | 15.69 | 239,101 | -0.78(-4.74%) |
Dec 10, 2007 | 16.40 | 16.91 | 16.28 | 16.47 | 198,253 | -0.30(-1.79%) |
Dec 07, 2007 | 16.56 | 17.00 | 16.45 | 16.77 | 392,299 | +0.16(+0.96%) |
Dec 06, 2007 | 15.79 | 16.80 | 15.69 | 16.61 | 299,766 | +0.87(+5.53%) |
Dec 05, 2007 | 15.77 | 16.02 | 15.53 | 15.74 | 173,527 | +0.18(+1.16%) |
Dec 04, 2007 | 15.22 | 15.74 | 14.99 | 15.56 | 150,497 | +0.25(+1.63%) |
Dec 03, 2007 | 15.05 | 15.37 | 14.82 | 15.31 | 416,024 | +0.17(+1.12%) |
Nov 30, 2007 | 14.80 | 15.14 | 14.55 | 15.14 | 483,584 | +0.29(+1.95%) |
Nov 29, 2007 | 15.00 | 15.21 | 14.68 | 14.85 | 221,127 | -0.16(-1.07%) |
Nov 28, 2007 | 14.78 | 15.03 | 14.62 | 15.01 | 189,601 | +0.43(+2.95%) |
Nov 27, 2007 | 14.54 | 14.75 | 14.10 | 14.58 | 152,602 | +0.14(+0.97%) |
Nov 26, 2007 | 14.89 | 15.04 | 14.42 | 14.44 | 141,246 | -0.53(-3.54%) |
Nov 23, 2007 | 14.85 | 15.04 | 14.73 | 14.97 | 108,004 | +0.16(+1.08%) |
Nov 21, 2007 | 15.00 | 15.44 | 14.80 | 14.81 | 261,897 | +0.10(+0.68%) |
Nov 20, 2007 | 14.88 | 15.16 | 14.50 | 14.71 | 504,398 | -0.02(-0.14%) |
Nov 19, 2007 | 15.50 | 15.50 | 14.64 | 14.73 | 273,682 | -0.81(-5.21%) |
Nov 16, 2007 | 16.35 | 16.35 | 15.35 | 15.54 | 235,882 | -0.73(-4.49%) |
Nov 15, 2007 | 16.47 | 16.75 | 16.13 | 16.27 | 172,734 | -0.26(-1.57%) |
Nov 14, 2007 | 16.71 | 16.74 | 16.47 | 16.53 | 218,591 | -0.19(-1.14%) |
Nov 13, 2007 | 16.71 | 16.82 | 16.52 | 16.72 | 133,105 | +0.14(+0.84%) |
Nov 12, 2007 | 16.17 | 16.83 | 16.17 | 16.58 | 160,500 | +0.32(+1.97%) |
Nov 09, 2007 | 16.85 | 16.85 | 16.25 | 16.26 | 260,958 | -0.76(-4.47%) |
Nov 08, 2007 | 16.66 | 17.13 | 16.42 | 17.02 | 479,074 | +0.46(+2.78%) |
Nov 07, 2007 | 17.36 | 17.93 | 16.51 | 16.56 | 562,335 | -1.28(-7.17%) |
Nov 06, 2007 | 17.95 | 18.38 | 17.25 | 17.84 | 1,391,987 | -2.62(-12.81%) |
Nov 05, 2007 | 20.63 | 20.99 | 19.75 | 20.46 | 560,145 | -0.29(-1.40%) |
Nov 02, 2007 | 22.07 | 23.49 | 20.62 | 20.75 | 711,013 | -3.46(-14.29%) |
Nov 01, 2007 | 24.25 | 24.98 | 24.21 | 24.21 | 160,949 | -0.31(-1.26%) |
Oct 31, 2007 | 23.99 | 24.63 | 23.88 | 24.52 | 152,766 | +0.57(+2.38%) |
Oct 30, 2007 | 23.94 | 24.15 | 23.81 | 23.95 | 116,290 | -0.05(-0.21%) |
Oct 29, 2007 | 24.00 | 24.48 | 23.83 | 24.00 | 116,603 | +0.00(+0.00%) |
Oct 26, 2007 | 23.75 | 24.33 | 23.50 | 24.00 | 146,446 | +0.47(+2.00%) |
Oct 25, 2007 | 24.54 | 24.54 | 23.15 | 23.53 | 140,858 | -0.89(-3.64%) |
Oct 24, 2007 | 24.73 | 24.73 | 23.77 | 24.42 | 172,063 | -0.45(-1.81%) |
Oct 23, 2007 | 24.29 | 24.95 | 24.04 | 24.87 | 185,993 | +0.82(+3.41%) |
Oct 22, 2007 | 24.50 | 24.55 | 23.96 | 24.05 | 226,600 | -0.55(-2.24%) |
Oct 19, 2007 | 25.49 | 25.62 | 24.58 | 24.60 | 188,315 | -0.95(-3.72%) |
Oct 18, 2007 | 26.00 | 26.45 | 25.39 | 25.55 | 210,910 | -0.91(-3.44%) |
Oct 17, 2007 | 26.97 | 26.97 | 25.89 | 26.46 | 129,086 | -0.25(-0.94%) |
Oct 16, 2007 | 26.55 | 26.76 | 25.88 | 26.71 | 165,261 | +0.07(+0.26%) |
Oct 15, 2007 | 26.80 | 27.80 | 26.39 | 26.64 | 159,456 | -0.19(-0.71%) |
Oct 12, 2007 | 26.41 | 26.94 | 26.32 | 26.83 | 152,669 | +0.44(+1.67%) |
Oct 11, 2007 | 26.51 | 26.60 | 26.24 | 26.39 | 227,054 | -0.04(-0.15%) |
Oct 10, 2007 | 26.60 | 26.70 | 25.84 | 26.43 | 309,432 | -0.25(-0.94%) |
Oct 09, 2007 | 26.50 | 26.70 | 26.50 | 26.68 | 242,953 | +0.11(+0.41%) |
Oct 08, 2007 | 26.85 | 26.85 | 26.50 | 26.57 | 94,163 | -0.36(-1.34%) |
Oct 05, 2007 | 27.09 | 27.30 | 26.86 | 26.93 | 172,677 | -0.11(-0.41%) |
Oct 04, 2007 | 26.89 | 27.37 | 26.89 | 27.04 | 147,162 | +0.22(+0.82%) |
Oct 03, 2007 | 26.85 | 27.15 | 26.64 | 26.82 | 196,730 | -0.12(-0.45%) |
Oct 02, 2007 | 27.09 | 27.54 | 26.84 | 26.94 | 367,440 | -0.10(-0.37%) |
Oct 01, 2007 | 26.20 | 27.10 | 26.20 | 27.04 | 479,517 | +0.83(+3.17%) |
Sep 28, 2007 | 26.28 | 26.69 | 26.13 | 26.21 | 264,549 | -0.10(-0.38%) |
Sep 27, 2007 | 26.05 | 26.40 | 26.05 | 26.31 | 331,083 | +0.31(+1.19%) |
Sep 26, 2007 | 26.37 | 26.55 | 25.72 | 26.00 | 322,235 | -0.55(-2.07%) |
Sep 25, 2007 | 26.29 | 26.65 | 26.29 | 26.55 | 236,391 | +0.09(+0.34%) |
Sep 24, 2007 | 26.40 | 26.70 | 26.09 | 26.46 | 217,786 | +0.06(+0.23%) |
Sep 21, 2007 | 26.32 | 26.70 | 26.12 | 26.40 | 345,850 | +0.33(+1.27%) |
Sep 20, 2007 | 25.69 | 26.71 | 24.89 | 26.07 | 360,778 | +0.34(+1.32%) |
Sep 19, 2007 | 24.98 | 25.94 | 24.84 | 25.73 | 231,597 | +1.09(+4.42%) |
Sep 18, 2007 | 23.65 | 24.66 | 23.65 | 24.64 | 430,389 | +1.10(+4.67%) |
Sep 17, 2007 | 24.25 | 24.39 | 23.39 | 23.54 | 221,673 | -0.78(-3.21%) |
Sep 14, 2007 | 24.37 | 24.40 | 23.99 | 24.32 | 129,338 | -0.25(-1.02%) |
Sep 13, 2007 | 24.54 | 24.97 | 24.34 | 24.57 | 119,315 | +0.15(+0.61%) |
Sep 12, 2007 | 23.88 | 25.16 | 23.68 | 24.42 | 230,593 | +0.49(+2.05%) |
Sep 11, 2007 | 23.27 | 24.00 | 23.17 | 23.93 | 197,361 | +0.73(+3.15%) |
Sep 10, 2007 | 23.11 | 23.62 | 22.91 | 23.20 | 181,698 | +0.15(+0.65%) |
Sep 07, 2007 | 22.57 | 23.14 | 22.55 | 23.05 | 127,138 | +0.05(+0.22%) |
Sep 06, 2007 | 22.58 | 23.16 | 22.50 | 23.00 | 131,114 | +0.45(+2.00%) |
Sep 05, 2007 | 22.60 | 22.84 | 22.33 | 22.55 | 156,633 | -0.22(-0.97%) |
Sep 04, 2007 | 22.42 | 22.99 | 22.24 | 22.77 | 215,941 | +0.50(+2.25%) |
Aug 31, 2007 | 22.24 | 22.40 | 21.94 | 22.27 | 104,626 | +0.11(+0.50%) |
Aug 30, 2007 | 21.75 | 22.26 | 21.66 | 22.16 | 126,469 | +0.15(+0.68%) |
Aug 29, 2007 | 21.43 | 22.05 | 21.33 | 22.01 | 146,097 | +0.66(+3.09%) |
Aug 28, 2007 | 21.39 | 22.04 | 21.29 | 21.35 | 174,482 | -0.32(-1.48%) |
Aug 27, 2007 | 21.28 | 21.79 | 21.01 | 21.67 | 166,019 | +0.32(+1.50%) |
Aug 24, 2007 | 21.35 | 21.37 | 20.90 | 21.35 | 211,715 | -0.02(-0.09%) |
Aug 23, 2007 | 21.10 | 21.63 | 21.10 | 21.37 | 244,794 | +0.49(+2.35%) |
Aug 22, 2007 | 21.16 | 21.89 | 20.75 | 20.88 | 434,049 | +0.04(+0.19%) |
Aug 21, 2007 | 21.07 | 21.73 | 20.57 | 20.84 | 199,612 | -0.14(-0.67%) |
Aug 20, 2007 | 21.25 | 21.41 | 20.82 | 20.98 | 209,323 | -0.19(-0.90%) |
Aug 17, 2007 | 22.31 | 22.55 | 21.08 | 21.17 | 276,627 | -0.28(-1.31%) |
Aug 16, 2007 | 21.87 | 22.05 | 21.26 | 21.45 | 344,767 | -0.48(-2.19%) |
Aug 15, 2007 | 22.86 | 22.86 | 21.93 | 21.93 | 218,486 | -0.79(-3.48%) |
Aug 14, 2007 | 23.36 | 23.52 | 22.71 | 22.72 | 206,468 | -0.64(-2.74%) |
Aug 13, 2007 | 22.11 | 23.52 | 22.11 | 23.36 | 330,122 | +1.29(+5.85%) |
Aug 10, 2007 | 21.28 | 22.25 | 20.85 | 22.07 | 407,724 | +0.46(+2.13%) |
Aug 09, 2007 | 22.01 | 22.33 | 20.80 | 21.61 | 904,188 | -0.71(-3.18%) |
Aug 08, 2007 | 22.40 | 22.99 | 22.14 | 22.32 | 535,929 | +0.12(+0.54%) |
Aug 07, 2007 | 24.00 | 24.13 | 22.03 | 22.20 | 859,991 | -0.93(-4.02%) |
Aug 06, 2007 | 22.25 | 23.22 | 21.08 | 23.13 | 835,738 | +0.94(+4.24%) |
Aug 03, 2007 | 22.27 | 22.90 | 22.17 | 22.19 | 152,053 | -0.39(-1.73%) |
Aug 02, 2007 | 22.65 | 22.97 | 22.15 | 22.58 | 216,976 | -0.03(-0.13%) |
Aug 01, 2007 | 22.90 | 22.90 | 22.02 | 22.61 | 254,073 | -0.13(-0.57%) |
Jul 31, 2007 | 23.15 | 23.45 | 22.68 | 22.74 | 529,596 | -0.26(-1.13%) |
Jul 30, 2007 | 22.18 | 23.05 | 22.18 | 23.00 | 302,434 | +0.47(+2.09%) |
Jul 27, 2007 | 22.69 | 22.69 | 21.41 | 22.53 | 962,356 | -0.73(-3.14%) |
Jul 26, 2007 | 23.63 | 24.39 | 23.10 | 23.26 | 310,108 | -0.52(-2.19%) |
Jul 25, 2007 | 23.79 | 24.03 | 23.45 | 23.78 | 249,988 | +0.12(+0.51%) |
Jul 24, 2007 | 23.80 | 23.86 | 23.55 | 23.66 | 174,449 | -0.34(-1.42%) |
Jul 23, 2007 | 23.89 | 24.28 | 23.88 | 24.00 | 166,044 | +0.15(+0.63%) |
Jul 20, 2007 | 24.94 | 24.94 | 23.72 | 23.85 | 300,108 | -1.14(-4.56%) |
Jul 19, 2007 | 24.95 | 25.00 | 24.70 | 24.99 | 105,869 | +0.08(+0.32%) |
Jul 18, 2007 | 24.68 | 25.12 | 24.41 | 24.91 | 130,820 | +0.14(+0.57%) |
Jul 17, 2007 | 25.08 | 25.28 | 24.67 | 24.77 | 122,402 | -0.17(-0.68%) |
Jul 16, 2007 | 24.93 | 25.50 | 24.83 | 24.94 | 194,666 | +0.01(+0.04%) |
Jul 13, 2007 | 25.25 | 25.28 | 24.88 | 24.93 | 147,675 | -0.43(-1.70%) |
Jul 12, 2007 | 24.96 | 25.43 | 24.96 | 25.36 | 190,945 | +0.34(+1.36%) |
Jul 11, 2007 | 25.07 | 25.11 | 24.88 | 25.02 | 175,487 | -0.02(-0.08%) |
Jul 10, 2007 | 25.01 | 25.15 | 24.84 | 25.04 | 128,891 | -0.02(-0.08%) |
Jul 09, 2007 | 25.47 | 25.47 | 24.99 | 25.06 | 162,753 | -0.42(-1.65%) |
Jul 06, 2007 | 25.24 | 25.55 | 25.03 | 25.48 | 184,195 | +0.25(+0.99%) |
Jul 05, 2007 | 24.80 | 25.31 | 24.76 | 25.23 | 177,283 | +0.31(+1.24%) |
Jul 03, 2007 | 25.05 | 25.10 | 24.83 | 24.92 | 57,313 | -0.17(-0.68%) |
Jul 02, 2007 | 24.90 | 25.10 | 24.64 | 25.09 | 169,803 | +0.17(+0.68%) |
Jun 29, 2007 | 24.99 | 25.10 | 24.89 | 24.92 | 114,938 | +0.02(+0.08%) |
Jun 28, 2007 | 24.52 | 25.37 | 24.52 | 24.90 | 189,134 | +0.25(+1.01%) |
Jun 27, 2007 | 23.34 | 24.73 | 22.75 | 24.65 | 210,314 | +1.16(+4.94%) |
Jun 26, 2007 | 23.75 | 24.23 | 23.47 | 23.49 | 205,582 | -0.21(-0.89%) |
Jun 25, 2007 | 23.60 | 24.18 | 23.53 | 23.70 | 263,559 | -0.01(-0.04%) |
Jun 22, 2007 | 24.14 | 24.75 | 23.68 | 23.71 | 1,542,734 | -0.56(-2.31%) |
Jun 21, 2007 | 25.18 | 25.28 | 24.22 | 24.27 | 397,298 | -0.81(-3.23%) |
Jun 20, 2007 | 25.39 | 25.39 | 25.05 | 25.08 | 128,200 | -0.31(-1.22%) |
Jun 19, 2007 | 25.97 | 26.00 | 25.29 | 25.39 | 161,600 | -0.63(-2.42%) |
Jun 18, 2007 | 26.16 | 26.66 | 26.01 | 26.02 | 229,000 | -0.03(-0.12%) |
Jun 15, 2007 | 25.13 | 26.42 | 25.00 | 26.05 | 432,400 | +1.01(+4.03%) |
Jun 14, 2007 | 23.33 | 25.13 | 23.33 | 25.04 | 662,800 | +1.60(+6.83%) |
Jun 13, 2007 | 23.67 | 23.68 | 23.33 | 23.44 | 241,400 | -0.25(-1.06%) |
Jun 12, 2007 | 24.00 | 24.05 | 23.50 | 23.69 | 136,300 | -0.22(-0.92%) |
Jun 11, 2007 | 24.46 | 24.46 | 23.58 | 23.91 | 321,708 | -0.55(-2.25%) |
Jun 08, 2007 | 24.37 | 24.83 | 24.07 | 24.46 | 168,969 | +0.09(+0.35%) |
Jun 07, 2007 | 25.03 | 25.35 | 24.17 | 24.38 | 167,808 | -0.80(-3.16%) |
Jun 06, 2007 | 25.42 | 25.70 | 24.89 | 25.17 | 202,698 | -0.43(-1.68%) |
Jun 05, 2007 | 26.21 | 26.28 | 25.19 | 25.60 | 397,069 | -0.80(-3.03%) |
Jun 04, 2007 | 25.96 | 26.60 | 25.96 | 26.40 | 166,030 | +0.17(+0.65%) |
Jun 01, 2007 | 26.37 | 26.61 | 26.03 | 26.23 | 182,116 | +0.03(+0.11%) |
May 31, 2007 | 26.53 | 26.56 | 25.99 | 26.20 | 108,392 | -0.38(-1.43%) |
May 30, 2007 | 25.58 | 26.62 | 25.09 | 26.58 | 147,876 | +0.81(+3.14%) |
May 29, 2007 | 26.23 | 26.25 | 25.63 | 25.77 | 122,758 | -0.38(-1.45%) |
May 25, 2007 | 25.61 | 26.15 | 25.61 | 26.15 | 137,122 | +0.53(+2.07%) |
May 24, 2007 | 26.17 | 26.42 | 25.46 | 25.62 | 176,700 | -0.71(-2.70%) |
May 23, 2007 | 26.16 | 26.49 | 26.00 | 26.33 | 197,434 | +0.02(+0.08%) |
May 22, 2007 | 26.17 | 26.65 | 26.09 | 26.31 | 265,369 | +0.06(+0.23%) |
May 21, 2007 | 25.95 | 26.80 | 25.95 | 26.25 | 455,292 | +0.15(+0.57%) |
May 18, 2007 | 26.20 | 26.23 | 26.00 | 26.10 | 245,525 | -0.05(-0.19%) |
May 17, 2007 | 26.09 | 26.48 | 26.00 | 26.15 | 247,543 | -0.16(-0.61%) |
May 16, 2007 | 26.02 | 26.82 | 24.86 | 26.31 | 744,939 | +0.56(+2.17%) |
May 15, 2007 | 25.34 | 26.28 | 25.34 | 25.75 | 233,044 | +0.05(+0.19%) |
May 14, 2007 | 25.68 | 26.08 | 25.39 | 25.70 | 323,487 | -0.11(-0.43%) |
May 11, 2007 | 25.09 | 25.88 | 24.85 | 25.81 | 545,734 | +0.70(+2.79%) |
May 10, 2007 | 24.37 | 25.25 | 24.32 | 25.11 | 704,432 | +0.59(+2.41%) |
May 09, 2007 | 23.15 | 24.70 | 23.15 | 24.52 | 1,144,237 | +1.12(+4.79%) |
May 08, 2007 | 23.01 | 23.78 | 22.15 | 23.40 | 4,701,387 | -5.84(-19.97%) |
May 07, 2007 | 28.73 | 29.73 | 28.60 | 29.24 | 774,924 | +0.48(+1.67%) |
May 04, 2007 | 29.24 | 29.56 | 28.71 | 28.76 | 353,011 | -0.67(-2.28%) |
May 03, 2007 | 29.20 | 29.69 | 29.10 | 29.43 | 204,820 | -0.31(-1.04%) |
May 02, 2007 | 29.38 | 29.84 | 29.04 | 29.74 | 219,254 | +0.27(+0.92%) |