Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.95 | 18.09 | 17.16 | 17.20 | 1,800,703 | -0.74(-4.13%) |
Mar 28, 2008 | 17.94 | 18.64 | 17.91 | 17.94 | 1,175,745 | -0.30(-1.66%) |
Mar 27, 2008 | 19.38 | 19.38 | 18.25 | 18.25 | 1,201,128 | -1.10(-5.66%) |
Mar 26, 2008 | 19.58 | 19.71 | 19.12 | 19.34 | 866,178 | -0.46(-2.34%) |
Mar 25, 2008 | 19.00 | 19.91 | 18.90 | 19.81 | 1,423,728 | +0.94(+5.00%) |
Mar 24, 2008 | 18.48 | 18.98 | 18.46 | 18.86 | 638,354 | +0.49(+2.66%) |
Mar 21, 2008 | 18.30 | 18.52 | 17.81 | 18.37 | 1,735,587 | +0.00(+0.00%) |
Mar 20, 2008 | 18.30 | 18.52 | 17.81 | 18.37 | 1,735,587 | +0.49(+2.73%) |
Mar 19, 2008 | 19.11 | 19.36 | 17.88 | 17.88 | 967,391 | -1.12(-5.90%) |
Mar 18, 2008 | 18.04 | 19.08 | 17.93 | 19.00 | 851,347 | +1.35(+7.64%) |
Mar 17, 2008 | 17.39 | 18.04 | 17.00 | 17.66 | 1,169,442 | -0.31(-1.74%) |
Mar 14, 2008 | 18.54 | 18.68 | 17.65 | 17.97 | 792,681 | -0.45(-2.43%) |
Mar 13, 2008 | 17.48 | 18.46 | 17.48 | 18.41 | 975,697 | +0.45(+2.49%) |
Mar 12, 2008 | 17.86 | 18.44 | 17.79 | 17.97 | 1,004,055 | +0.17(+0.95%) |
Mar 11, 2008 | 17.50 | 17.88 | 17.27 | 17.80 | 1,109,539 | +0.82(+4.81%) |
Mar 10, 2008 | 16.83 | 17.40 | 16.73 | 16.98 | 1,420,559 | +0.04(+0.25%) |
Mar 07, 2008 | 17.75 | 18.10 | 16.92 | 16.94 | 1,558,241 | -1.38(-7.54%) |
Mar 06, 2008 | 18.39 | 18.92 | 18.20 | 18.32 | 707,300 | -0.41(-2.20%) |
Mar 05, 2008 | 18.81 | 19.14 | 18.50 | 18.73 | 780,225 | +0.23(+1.23%) |
Mar 04, 2008 | 18.51 | 19.11 | 18.34 | 18.51 | 943,779 | -0.24(-1.26%) |
Mar 03, 2008 | 19.14 | 19.25 | 18.21 | 18.74 | 1,221,312 | -0.43(-2.24%) |
Feb 29, 2008 | 19.22 | 19.64 | 19.08 | 19.17 | 875,493 | -0.31(-1.60%) |
Feb 28, 2008 | 19.97 | 19.97 | 19.38 | 19.49 | 491,823 | -0.61(-3.02%) |
Feb 27, 2008 | 19.65 | 20.38 | 19.54 | 20.09 | 680,018 | +0.29(+1.45%) |
Feb 26, 2008 | 19.66 | 20.10 | 19.38 | 19.81 | 448,578 | -0.01(-0.04%) |
Feb 25, 2008 | 19.27 | 19.89 | 19.02 | 19.81 | 609,441 | +0.51(+2.62%) |
Feb 22, 2008 | 19.18 | 19.35 | 18.63 | 19.31 | 768,644 | +0.12(+0.61%) |
Feb 21, 2008 | 19.63 | 19.91 | 19.10 | 19.19 | 581,456 | -0.26(-1.34%) |
Feb 20, 2008 | 18.90 | 19.54 | 18.85 | 19.45 | 564,315 | +0.46(+2.40%) |
Feb 19, 2008 | 19.13 | 19.38 | 18.83 | 19.00 | 647,795 | +0.08(+0.40%) |
Feb 18, 2008 | 18.53 | 18.99 | 18.34 | 18.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.53 | 18.99 | 18.34 | 18.92 | 556,009 | +0.29(+1.54%) |
Feb 14, 2008 | 18.80 | 18.90 | 18.50 | 18.63 | 626,496 | -0.04(-0.23%) |
Feb 13, 2008 | 18.60 | 18.85 | 18.50 | 18.68 | 651,176 | +0.29(+1.60%) |
Feb 12, 2008 | 17.95 | 18.66 | 17.66 | 18.38 | 802,995 | +0.51(+2.88%) |
Feb 11, 2008 | 17.84 | 18.49 | 17.64 | 17.87 | 988,511 | +0.03(+0.19%) |
Feb 08, 2008 | 17.70 | 18.00 | 17.49 | 17.83 | 578,674 | +0.11(+0.62%) |
Feb 07, 2008 | 17.20 | 17.98 | 17.07 | 17.72 | 975,527 | +0.45(+2.59%) |
Feb 06, 2008 | 17.67 | 17.99 | 17.22 | 17.28 | 941,050 | -0.17(-0.97%) |
Feb 05, 2008 | 17.52 | 18.03 | 17.39 | 17.45 | 859,534 | -0.38(-2.13%) |
Feb 04, 2008 | 18.11 | 18.25 | 17.72 | 17.82 | 579,034 | -0.38(-2.08%) |
Feb 01, 2008 | 17.66 | 18.35 | 17.50 | 18.20 | 968,582 | +0.71(+4.05%) |
Jan 31, 2008 | 16.34 | 17.83 | 16.32 | 17.50 | 1,368,670 | +0.89(+5.33%) |
Jan 30, 2008 | 16.62 | 17.36 | 16.51 | 16.61 | 1,385,283 | -0.16(-0.96%) |
Jan 29, 2008 | 16.26 | 16.81 | 15.68 | 16.77 | 1,144,898 | +0.91(+5.74%) |
Jan 28, 2008 | 15.71 | 16.16 | 15.30 | 15.86 | 1,260,231 | -0.56(-3.39%) |
Jan 25, 2008 | 15.62 | 16.88 | 15.40 | 16.42 | 1,282,219 | +1.26(+8.28%) |
Jan 24, 2008 | 15.22 | 15.43 | 14.93 | 15.16 | 1,251,213 | -0.01(-0.06%) |
Jan 23, 2008 | 14.83 | 15.35 | 14.34 | 15.17 | 1,432,873 | -0.06(-0.39%) |
Jan 22, 2008 | 15.18 | 16.22 | 14.68 | 15.23 | 1,110,872 | -0.51(-3.27%) |
Jan 21, 2008 | 15.83 | 16.40 | 15.52 | 15.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.83 | 16.40 | 15.52 | 15.74 | 1,585,688 | -0.24(-1.48%) |
Jan 17, 2008 | 16.59 | 17.10 | 15.87 | 15.98 | 1,261,536 | -0.51(-3.12%) |
Jan 16, 2008 | 17.02 | 17.45 | 15.61 | 16.49 | 3,060,905 | -2.11(-11.33%) |
Jan 15, 2008 | 19.05 | 19.13 | 18.33 | 18.60 | 697,850 | -0.80(-4.13%) |
Jan 14, 2008 | 19.40 | 19.93 | 19.22 | 19.40 | 1,332,447 | +0.19(+1.01%) |
Jan 11, 2008 | 18.54 | 19.32 | 18.41 | 19.21 | 1,287,877 | +0.29(+1.51%) |
Jan 10, 2008 | 18.32 | 19.22 | 18.11 | 18.92 | 670,220 | +0.39(+2.09%) |
Jan 09, 2008 | 17.90 | 18.59 | 17.84 | 18.53 | 883,769 | +0.58(+3.24%) |
Jan 08, 2008 | 18.05 | 18.36 | 17.81 | 17.95 | 1,029,922 | +0.05(+0.28%) |
Jan 07, 2008 | 17.93 | 18.11 | 17.47 | 17.90 | 1,156,526 | +0.11(+0.62%) |
Jan 04, 2008 | 17.58 | 18.02 | 17.33 | 17.79 | 977,358 | +0.00(+0.00%) |
Jan 03, 2008 | 18.38 | 18.80 | 17.79 | 17.79 | 1,036,211 | -0.52(-2.85%) |
Jan 02, 2008 | 18.86 | 19.00 | 18.27 | 18.31 | 1,392,412 | -0.61(-3.21%) |
Jan 01, 2008 | 19.56 | 19.85 | 18.92 | 18.92 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.56 | 19.85 | 18.92 | 18.92 | 1,001,504 | -0.84(-4.26%) |
Dec 28, 2007 | 20.21 | 20.55 | 19.71 | 19.76 | 708,605 | -0.45(-2.21%) |
Dec 27, 2007 | 20.50 | 20.80 | 19.88 | 20.21 | 833,560 | -0.30(-1.48%) |
Dec 26, 2007 | 21.46 | 21.46 | 20.51 | 20.51 | 649,159 | -1.20(-5.51%) |
Dec 24, 2007 | 21.09 | 21.76 | 21.07 | 21.71 | 109,043 | +0.75(+3.58%) |
Dec 21, 2007 | 21.15 | 21.54 | 20.80 | 20.96 | 793,799 | +0.19(+0.93%) |
Dec 20, 2007 | 20.61 | 20.80 | 20.14 | 20.77 | 539,760 | +0.35(+1.73%) |
Dec 19, 2007 | 20.48 | 20.63 | 20.11 | 20.41 | 479,958 | -0.18(-0.86%) |
Dec 18, 2007 | 20.99 | 20.99 | 19.86 | 20.59 | 749,778 | -0.13(-0.61%) |
Dec 17, 2007 | 20.88 | 21.10 | 20.72 | 20.72 | 593,866 | -0.35(-1.68%) |
Dec 14, 2007 | 21.09 | 21.52 | 20.50 | 21.07 | 520,787 | -0.05(-0.24%) |
Dec 13, 2007 | 21.32 | 21.48 | 20.93 | 21.12 | 345,522 | -0.46(-2.11%) |
Dec 12, 2007 | 22.11 | 22.33 | 21.39 | 21.58 | 487,664 | +0.03(+0.16%) |
Dec 11, 2007 | 22.32 | 22.40 | 21.41 | 21.54 | 485,060 | -0.71(-3.18%) |
Dec 10, 2007 | 22.24 | 22.40 | 21.97 | 22.25 | 383,432 | +0.10(+0.46%) |
Dec 07, 2007 | 22.81 | 22.81 | 21.91 | 22.15 | 542,489 | -0.31(-1.39%) |
Dec 06, 2007 | 20.95 | 22.55 | 20.95 | 22.46 | 1,083,910 | +2.30(+11.41%) |
Dec 05, 2007 | 20.43 | 20.92 | 19.87 | 20.16 | 1,023,040 | +0.42(+2.13%) |
Dec 04, 2007 | 20.22 | 20.31 | 19.39 | 19.74 | 965,136 | -0.50(-2.46%) |
Dec 03, 2007 | 21.15 | 21.40 | 20.21 | 20.24 | 876,976 | -1.08(-5.06%) |
Nov 30, 2007 | 21.65 | 22.03 | 21.09 | 21.31 | 481,619 | +0.08(+0.36%) |
Nov 29, 2007 | 21.68 | 21.76 | 21.03 | 21.24 | 369,965 | -0.49(-2.25%) |
Nov 28, 2007 | 21.06 | 21.90 | 21.01 | 21.73 | 633,853 | +1.03(+4.97%) |
Nov 27, 2007 | 20.66 | 21.19 | 20.25 | 20.70 | 513,300 | +0.13(+0.61%) |
Nov 26, 2007 | 21.94 | 21.98 | 20.56 | 20.57 | 512,686 | -1.37(-6.26%) |
Nov 23, 2007 | 21.23 | 22.07 | 21.10 | 21.95 | 169,201 | +0.96(+4.58%) |
Nov 21, 2007 | 20.98 | 21.30 | 20.61 | 20.99 | 567,525 | -0.16(-0.76%) |
Nov 20, 2007 | 21.54 | 21.73 | 20.56 | 21.15 | 850,516 | -0.40(-1.84%) |
Nov 19, 2007 | 23.14 | 23.14 | 21.49 | 21.54 | 774,341 | -1.87(-7.99%) |
Nov 16, 2007 | 23.18 | 23.60 | 22.64 | 23.41 | 528,606 | +0.29(+1.24%) |
Nov 15, 2007 | 23.47 | 23.88 | 22.90 | 23.13 | 632,547 | -0.51(-2.14%) |
Nov 14, 2007 | 24.17 | 24.17 | 23.51 | 23.63 | 543,912 | -0.36(-1.51%) |
Nov 13, 2007 | 23.61 | 24.04 | 23.46 | 23.99 | 375,186 | +0.59(+2.52%) |
Nov 12, 2007 | 23.15 | 23.80 | 22.97 | 23.40 | 670,992 | +0.28(+1.20%) |
Nov 09, 2007 | 23.60 | 23.90 | 23.08 | 23.13 | 736,788 | -0.84(-3.52%) |
Nov 08, 2007 | 23.34 | 24.02 | 23.33 | 23.97 | 783,951 | +0.88(+3.80%) |
Nov 07, 2007 | 23.42 | 23.75 | 23.09 | 23.09 | 538,573 | -0.67(-2.80%) |
Nov 06, 2007 | 24.03 | 24.11 | 23.30 | 23.76 | 650,464 | -0.24(-0.98%) |
Nov 05, 2007 | 22.95 | 24.26 | 22.95 | 23.99 | 823,939 | +0.50(+2.12%) |
Nov 02, 2007 | 23.51 | 23.63 | 22.92 | 23.50 | 733,879 | +0.26(+1.12%) |
Nov 01, 2007 | 24.35 | 24.40 | 23.14 | 23.24 | 724,861 | -1.57(-6.32%) |
Oct 31, 2007 | 24.31 | 25.18 | 24.27 | 24.80 | 554,947 | +0.59(+2.44%) |
Oct 30, 2007 | 24.52 | 24.77 | 24.02 | 24.21 | 541,777 | -0.46(-1.88%) |
Oct 29, 2007 | 24.67 | 24.77 | 24.45 | 24.68 | 280,024 | +0.08(+0.34%) |
Oct 26, 2007 | 24.75 | 24.92 | 24.42 | 24.59 | 281,211 | +0.13(+0.55%) |
Oct 25, 2007 | 24.40 | 24.78 | 23.99 | 24.46 | 538,454 | +0.14(+0.59%) |
Oct 24, 2007 | 23.89 | 24.47 | 23.54 | 24.31 | 597,070 | +0.27(+1.12%) |
Oct 23, 2007 | 24.31 | 24.37 | 23.21 | 24.04 | 699,231 | +0.02(+0.07%) |
Oct 22, 2007 | 22.73 | 24.39 | 22.67 | 24.03 | 834,379 | +0.90(+3.90%) |
Oct 19, 2007 | 24.36 | 24.58 | 23.10 | 23.13 | 1,018,768 | -1.26(-5.18%) |
Oct 18, 2007 | 25.04 | 25.29 | 24.35 | 24.39 | 627,327 | -0.70(-2.79%) |
Oct 17, 2007 | 25.03 | 25.46 | 24.60 | 25.09 | 726,878 | +0.26(+1.05%) |
Oct 16, 2007 | 24.67 | 25.06 | 24.43 | 24.83 | 594,578 | -0.06(-0.24%) |
Oct 15, 2007 | 25.33 | 25.45 | 24.74 | 24.89 | 552,218 | -0.48(-1.89%) |
Oct 12, 2007 | 25.11 | 25.70 | 25.11 | 25.37 | 239,563 | +0.15(+0.60%) |
Oct 11, 2007 | 25.35 | 26.04 | 25.20 | 25.22 | 618,309 | +0.02(+0.07%) |
Oct 10, 2007 | 25.16 | 25.51 | 25.07 | 25.20 | 377,321 | -0.05(-0.20%) |
Oct 09, 2007 | 25.11 | 25.49 | 24.01 | 25.25 | 690,332 | +0.16(+0.64%) |
Oct 08, 2007 | 26.00 | 26.01 | 24.99 | 25.09 | 518,639 | -1.02(-3.91%) |
Oct 05, 2007 | 25.42 | 26.28 | 25.28 | 26.11 | 533,589 | +1.10(+4.42%) |
Oct 04, 2007 | 25.29 | 25.39 | 24.65 | 25.01 | 489,213 | -0.14(-0.57%) |
Oct 03, 2007 | 25.50 | 25.64 | 24.92 | 25.15 | 422,885 | -0.60(-2.32%) |
Oct 02, 2007 | 25.77 | 26.03 | 25.55 | 25.75 | 327,961 | -0.10(-0.39%) |
Oct 01, 2007 | 25.11 | 26.40 | 25.11 | 25.85 | 747,642 | +0.83(+3.34%) |
Sep 28, 2007 | 25.59 | 25.65 | 24.82 | 25.01 | 586,391 | -0.65(-2.53%) |
Sep 27, 2007 | 25.77 | 25.92 | 25.33 | 25.66 | 825,243 | +0.07(+0.26%) |
Sep 26, 2007 | 26.03 | 26.45 | 24.25 | 25.60 | 1,063,857 | +0.30(+1.17%) |
Sep 25, 2007 | 25.11 | 25.57 | 24.50 | 25.30 | 680,603 | +0.15(+0.60%) |
Sep 24, 2007 | 26.52 | 26.52 | 24.86 | 25.15 | 965,730 | -1.27(-4.82%) |
Sep 21, 2007 | 26.13 | 26.55 | 26.08 | 26.42 | 927,760 | +0.68(+2.65%) |
Sep 20, 2007 | 25.34 | 25.82 | 25.17 | 25.74 | 886,943 | +0.41(+1.63%) |
Sep 19, 2007 | 24.80 | 25.47 | 24.79 | 25.33 | 1,509,524 | +0.85(+3.48%) |
Sep 18, 2007 | 22.81 | 24.79 | 22.79 | 24.47 | 674,077 | +1.75(+7.72%) |
Sep 17, 2007 | 23.23 | 23.40 | 22.54 | 22.72 | 737,320 | -0.52(-2.25%) |
Sep 14, 2007 | 22.51 | 23.26 | 22.12 | 23.24 | 450,650 | +0.73(+3.26%) |
Sep 13, 2007 | 22.95 | 22.98 | 22.40 | 22.51 | 379,338 | -0.37(-1.62%) |
Sep 12, 2007 | 23.02 | 23.09 | 22.40 | 22.88 | 425,495 | -0.18(-0.77%) |
Sep 11, 2007 | 22.69 | 23.09 | 22.75 | 23.06 | 325,707 | +0.37(+1.63%) |
Sep 10, 2007 | 22.59 | 23.07 | 22.08 | 22.69 | 482,805 | +0.27(+1.20%) |
Sep 07, 2007 | 22.70 | 22.98 | 22.22 | 22.42 | 451,955 | -0.71(-3.06%) |
Sep 06, 2007 | 23.42 | 23.58 | 22.97 | 23.13 | 330,453 | -0.29(-1.26%) |
Sep 05, 2007 | 22.54 | 23.42 | 22.42 | 23.42 | 901,538 | +0.80(+3.54%) |
Sep 04, 2007 | 22.54 | 22.97 | 22.43 | 22.62 | 357,269 | -0.06(-0.26%) |
Aug 31, 2007 | 23.32 | 23.32 | 22.54 | 22.68 | 446,141 | -0.26(-1.14%) |
Aug 30, 2007 | 23.21 | 23.20 | 22.65 | 22.94 | 478,296 | -0.27(-1.16%) |
Aug 29, 2007 | 22.33 | 23.30 | 22.33 | 23.21 | 314,078 | +0.99(+4.44%) |
Aug 28, 2007 | 23.15 | 23.29 | 22.20 | 22.22 | 315,502 | -1.05(-4.49%) |
Aug 27, 2007 | 22.86 | 23.55 | 22.59 | 23.27 | 432,614 | +0.30(+1.32%) |
Aug 24, 2007 | 23.10 | 23.47 | 22.47 | 22.97 | 656,872 | -0.16(-0.69%) |
Aug 23, 2007 | 23.96 | 24.00 | 22.86 | 23.13 | 573,695 | -0.68(-2.87%) |
Aug 22, 2007 | 23.88 | 24.44 | 23.63 | 23.81 | 449,345 | -0.05(-0.21%) |
Aug 21, 2007 | 24.19 | 24.84 | 23.50 | 23.86 | 487,551 | -0.33(-1.36%) |
Aug 20, 2007 | 24.03 | 24.42 | 23.69 | 24.19 | 562,541 | +0.22(+0.91%) |
Aug 17, 2007 | 24.54 | 25.03 | 23.23 | 23.97 | 960,509 | +0.55(+2.34%) |
Aug 16, 2007 | 22.30 | 23.74 | 21.58 | 23.42 | 766,983 | +1.01(+4.51%) |
Aug 15, 2007 | 22.92 | 23.61 | 22.35 | 22.41 | 495,620 | -0.56(-2.42%) |
Aug 14, 2007 | 22.98 | 23.64 | 22.88 | 22.97 | 876,383 | -0.02(-0.07%) |
Aug 13, 2007 | 23.89 | 24.78 | 22.84 | 22.98 | 632,192 | -1.05(-4.38%) |
Aug 10, 2007 | 21.92 | 24.06 | 21.13 | 24.04 | 1,382,445 | +2.54(+11.80%) |
Aug 09, 2007 | 22.13 | 22.21 | 21.24 | 21.50 | 1,686,082 | -1.33(-5.83%) |
Aug 08, 2007 | 23.35 | 24.19 | 22.60 | 22.83 | 1,482,906 | -0.30(-1.31%) |
Aug 07, 2007 | 23.43 | 23.43 | 22.49 | 23.13 | 858,466 | -0.46(-1.93%) |
Aug 06, 2007 | 23.54 | 23.70 | 22.08 | 23.59 | 926,336 | +0.75(+3.28%) |
Aug 03, 2007 | 23.32 | 23.85 | 22.78 | 22.84 | 780,510 | -0.83(-3.52%) |
Aug 02, 2007 | 24.04 | 24.22 | 23.53 | 23.67 | 886,468 | -0.28(-1.16%) |
Aug 01, 2007 | 23.18 | 24.24 | 23.18 | 23.95 | 1,068,959 | +0.67(+2.86%) |
Jul 31, 2007 | 23.18 | 23.61 | 23.14 | 23.29 | 872,586 | +0.40(+1.77%) |
Jul 30, 2007 | 22.61 | 23.12 | 22.26 | 22.88 | 572,864 | +0.37(+1.65%) |
Jul 27, 2007 | 23.16 | 23.77 | 22.51 | 22.51 | 876,383 | -0.70(-3.01%) |
Jul 26, 2007 | 22.58 | 23.33 | 22.19 | 23.21 | 1,133,863 | -0.12(-0.51%) |
Jul 25, 2007 | 23.95 | 24.33 | 22.85 | 23.33 | 886,112 | -0.40(-1.67%) |
Jul 24, 2007 | 25.39 | 25.39 | 23.63 | 23.72 | 1,172,070 | -2.08(-8.07%) |
Jul 23, 2007 | 24.03 | 26.57 | 24.03 | 25.81 | 1,457,435 | +1.92(+8.05%) |
Jul 20, 2007 | 24.04 | 24.29 | 23.35 | 23.88 | 808,038 | -0.35(-1.46%) |
Jul 19, 2007 | 24.79 | 25.20 | 24.15 | 24.24 | 820,852 | -0.33(-1.34%) |
Jul 18, 2007 | 24.52 | 24.90 | 24.15 | 24.57 | 420,156 | -0.25(-1.02%) |
Jul 17, 2007 | 25.17 | 25.52 | 24.63 | 24.82 | 398,679 | -0.24(-0.98%) |
Jul 16, 2007 | 25.64 | 25.70 | 24.90 | 25.06 | 565,508 | -0.74(-2.87%) |
Jul 13, 2007 | 25.79 | 26.00 | 25.43 | 25.81 | 499,892 | -0.01(-0.03%) |
Jul 12, 2007 | 25.08 | 25.87 | 24.95 | 25.81 | 676,806 | +1.26(+5.15%) |
Jul 11, 2007 | 25.01 | 25.01 | 24.44 | 24.55 | 483,636 | -0.48(-1.92%) |
Jul 10, 2007 | 24.78 | 25.09 | 24.58 | 25.03 | 790,714 | -0.30(-1.16%) |
Jul 09, 2007 | 25.17 | 25.39 | 24.79 | 25.33 | 526,352 | +0.25(+1.01%) |
Jul 06, 2007 | 25.22 | 25.28 | 24.84 | 25.07 | 541,539 | -0.06(-0.23%) |
Jul 05, 2007 | 25.50 | 25.51 | 24.74 | 25.13 | 581,289 | -0.40(-1.55%) |
Jul 03, 2007 | 25.58 | 25.78 | 25.43 | 25.53 | 183,677 | +0.03(+0.10%) |
Jul 02, 2007 | 25.27 | 25.82 | 25.24 | 25.50 | 494,908 | +0.31(+1.24%) |
Jun 29, 2007 | 25.28 | 25.62 | 25.09 | 25.19 | 1,014,615 | +0.06(+0.23%) |
Jun 28, 2007 | 25.85 | 26.12 | 25.12 | 25.13 | 1,220,244 | -0.72(-2.77%) |
Jun 27, 2007 | 23.93 | 26.03 | 23.48 | 25.85 | 1,998,619 | +2.76(+11.98%) |
Jun 26, 2007 | 23.39 | 23.80 | 22.91 | 23.08 | 955,051 | -0.09(-0.40%) |
Jun 25, 2007 | 23.65 | 23.65 | 22.97 | 23.18 | 748,354 | -0.56(-2.34%) |
Jun 22, 2007 | 23.64 | 23.97 | 23.60 | 23.73 | 1,005,123 | +0.09(+0.39%) |
Jun 21, 2007 | 23.18 | 23.64 | 23.03 | 23.64 | 527,301 | +0.36(+1.56%) |
Jun 20, 2007 | 23.74 | 23.80 | 23.20 | 23.28 | 414,698 | -0.35(-1.50%) |
Jun 19, 2007 | 23.39 | 23.68 | 23.13 | 23.63 | 426,088 | +0.09(+0.39%) |
Jun 18, 2007 | 24.23 | 24.56 | 23.29 | 23.54 | 1,106,810 | -0.68(-2.82%) |
Jun 15, 2007 | 23.13 | 24.30 | 23.13 | 24.22 | 1,553,426 | +1.37(+5.97%) |
Jun 14, 2007 | 22.76 | 23.27 | 22.56 | 22.86 | 626,496 | +0.25(+1.12%) |
Jun 13, 2007 | 22.34 | 22.68 | 22.13 | 22.60 | 555,659 | +0.35(+1.59%) |
Jun 12, 2007 | 22.50 | 22.87 | 22.11 | 22.25 | 631,836 | -0.30(-1.35%) |
Jun 11, 2007 | 22.55 | 22.83 | 22.47 | 22.55 | 580,102 | -0.02(-0.07%) |
Jun 08, 2007 | 22.17 | 22.73 | 22.17 | 22.57 | 590,781 | +0.39(+1.75%) |
Jun 07, 2007 | 22.46 | 22.64 | 22.17 | 22.18 | 835,328 | -0.51(-2.27%) |
Jun 06, 2007 | 22.59 | 22.86 | 22.34 | 22.70 | 682,264 | -0.19(-0.81%) |
Jun 05, 2007 | 22.74 | 23.42 | 22.67 | 22.88 | 769,119 | -0.03(-0.11%) |
Jun 04, 2007 | 22.85 | 22.95 | 22.37 | 22.91 | 824,056 | -0.07(-0.29%) |
Jun 01, 2007 | 22.96 | 23.22 | 22.82 | 22.97 | 1,539,069 | +0.01(+0.04%) |
May 31, 2007 | 22.76 | 23.07 | 22.76 | 22.97 | 1,129,337 | +0.21(+0.93%) |
May 30, 2007 | 22.69 | 22.80 | 22.00 | 22.76 | 1,468,114 | +0.07(+0.30%) |
May 29, 2007 | 22.22 | 22.76 | 22.07 | 22.69 | 953,152 | +0.60(+2.71%) |
May 25, 2007 | 21.58 | 22.15 | 21.49 | 22.09 | 535,844 | +0.51(+2.34%) |
May 24, 2007 | 22.12 | 22.33 | 21.52 | 21.58 | 781,340 | -0.63(-2.85%) |
May 23, 2007 | 22.66 | 22.66 | 22.14 | 22.22 | 548,184 | -0.45(-1.97%) |
May 22, 2007 | 22.51 | 22.85 | 22.39 | 22.66 | 571,203 | +0.23(+1.01%) |
May 21, 2007 | 22.43 | 22.73 | 22.05 | 22.43 | 884,095 | -0.09(-0.41%) |
May 18, 2007 | 21.27 | 22.70 | 21.18 | 22.53 | 1,341,984 | +1.35(+6.37%) |
May 17, 2007 | 21.38 | 21.38 | 20.99 | 21.18 | 492,416 | -0.30(-1.41%) |
May 16, 2007 | 21.45 | 21.58 | 21.11 | 21.48 | 565,745 | +0.06(+0.28%) |
May 15, 2007 | 21.22 | 21.74 | 20.96 | 21.42 | 588,408 | +0.15(+0.71%) |
May 14, 2007 | 21.66 | 21.69 | 21.20 | 21.27 | 437,954 | -0.38(-1.75%) |
May 11, 2007 | 21.58 | 21.65 | 21.12 | 21.65 | 516,147 | +0.24(+1.10%) |
May 10, 2007 | 21.59 | 21.63 | 21.30 | 21.42 | 621,038 | -0.23(-1.05%) |
May 09, 2007 | 20.93 | 21.75 | 20.78 | 21.64 | 776,120 | +0.62(+2.93%) |
May 08, 2007 | 20.90 | 21.03 | 20.58 | 21.03 | 776,120 | -0.04(-0.20%) |
May 07, 2007 | 21.32 | 21.37 | 20.92 | 21.07 | 720,945 | -0.39(-1.81%) |
May 04, 2007 | 21.72 | 21.79 | 21.17 | 21.46 | 476,279 | -0.26(-1.20%) |
May 03, 2007 | 21.75 | 21.79 | 21.52 | 21.72 | 353,116 | -0.11(-0.50%) |
May 02, 2007 | 21.68 | 22.00 | 21.50 | 21.83 | 387,288 | +0.21(+0.97%) |
May 01, 2007 | 21.56 | 21.77 | 21.29 | 21.62 | 560,999 | +0.07(+0.31%) |
Apr 30, 2007 | 22.66 | 22.69 | 21.52 | 21.55 | 673,839 | -1.13(-4.98%) |
Apr 27, 2007 | 23.00 | 23.00 | 22.51 | 22.68 | 592,205 | -0.41(-1.79%) |
Apr 26, 2007 | 22.72 | 23.18 | 22.72 | 23.09 | 455,633 | +0.33(+1.44%) |
Apr 25, 2007 | 23.05 | 23.08 | 22.65 | 22.76 | 491,111 | -0.24(-1.03%) |
Apr 24, 2007 | 23.39 | 23.52 | 22.84 | 23.00 | 898,097 | -0.05(-0.22%) |
Apr 23, 2007 | 23.24 | 23.24 | 22.86 | 23.05 | 673,009 | -0.27(-1.16%) |
Apr 20, 2007 | 22.93 | 23.32 | 22.92 | 23.32 | 979,256 | +0.74(+3.29%) |
Apr 19, 2007 | 22.48 | 22.90 | 22.27 | 22.58 | 557,083 | -0.13(-0.59%) |
Apr 18, 2007 | 22.75 | 22.85 | 22.35 | 22.71 | 573,339 | -0.04(-0.19%) |
Apr 17, 2007 | 23.30 | 23.31 | 22.58 | 22.76 | 862,915 | -0.56(-2.42%) |
Apr 16, 2007 | 23.00 | 23.34 | 22.97 | 23.32 | 518,995 | +0.40(+1.73%) |
Apr 13, 2007 | 23.01 | 23.22 | 22.60 | 22.92 | 1,112,268 | +0.02(+0.07%) |
Apr 12, 2007 | 23.01 | 23.18 | 22.66 | 22.91 | 680,840 | -0.19(-0.80%) |
Apr 11, 2007 | 23.35 | 23.42 | 22.84 | 23.09 | 862,026 | -0.21(-0.90%) |
Apr 10, 2007 | 23.54 | 23.79 | 23.18 | 23.30 | 664,110 | -0.29(-1.25%) |
Apr 09, 2007 | 23.92 | 24.31 | 23.53 | 23.60 | 500,248 | -0.23(-0.95%) |
Apr 05, 2007 | 23.54 | 23.89 | 23.44 | 23.83 | 631,598 | +0.32(+1.36%) |
Apr 04, 2007 | 23.50 | 23.60 | 23.29 | 23.51 | 716,792 | -0.03(-0.14%) |
Apr 03, 2007 | 24.03 | 24.03 | 23.43 | 23.54 | 781,696 | -0.45(-1.86%) |