Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.83 | 18.83 | 18.52 | 18.64 | 15,483,588 | -0.23(-1.24%) |
Feb 28, 2008 | 18.88 | 19.00 | 18.73 | 18.87 | 14,338,627 | -0.11(-0.59%) |
Feb 27, 2008 | 19.18 | 19.33 | 18.92 | 18.98 | 15,043,512 | -0.36(-1.85%) |
Feb 26, 2008 | 19.25 | 19.49 | 19.14 | 19.34 | 11,903,259 | +0.03(+0.18%) |
Feb 25, 2008 | 19.06 | 19.32 | 18.96 | 19.30 | 11,379,163 | +0.32(+1.70%) |
Feb 22, 2008 | 19.17 | 19.27 | 18.70 | 18.98 | 17,778,718 | -0.11(-0.58%) |
Feb 21, 2008 | 19.38 | 19.45 | 18.98 | 19.09 | 31,151,022 | -0.26(-1.35%) |
Feb 20, 2008 | 19.26 | 19.38 | 19.01 | 19.35 | 17,013,926 | +0.01(+0.07%) |
Feb 19, 2008 | 19.59 | 19.60 | 19.29 | 19.34 | 14,967,424 | +0.01(+0.04%) |
Feb 18, 2008 | 19.24 | 19.49 | 19.18 | 19.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.24 | 19.49 | 19.18 | 19.33 | 18,829,324 | +0.06(+0.31%) |
Feb 14, 2008 | 19.66 | 19.69 | 19.23 | 19.27 | 15,823,983 | -0.40(-2.02%) |
Feb 13, 2008 | 19.66 | 19.75 | 19.46 | 19.67 | 12,466,420 | +0.20(+1.02%) |
Feb 12, 2008 | 19.49 | 19.74 | 19.42 | 19.47 | 26,235,588 | -0.14(-0.69%) |
Feb 11, 2008 | 19.80 | 19.96 | 19.46 | 19.61 | 12,848,002 | -0.16(-0.81%) |
Feb 08, 2008 | 20.15 | 20.15 | 19.66 | 19.77 | 16,388,805 | -0.45(-2.24%) |
Feb 07, 2008 | 20.08 | 20.24 | 19.93 | 20.22 | 21,594,578 | +0.13(+0.64%) |
Feb 06, 2008 | 20.05 | 20.32 | 19.80 | 20.09 | 25,906,766 | +0.14(+0.68%) |
Feb 05, 2008 | 20.19 | 20.25 | 19.92 | 19.95 | 19,071,748 | -0.25(-1.22%) |
Feb 04, 2008 | 20.03 | 20.36 | 19.96 | 20.20 | 20,452,492 | +0.17(+0.87%) |
Feb 01, 2008 | 19.73 | 20.08 | 19.44 | 20.03 | 25,836,848 | +0.48(+2.44%) |
Jan 31, 2008 | 19.22 | 19.73 | 18.41 | 19.55 | 29,897,286 | +0.08(+0.41%) |
Jan 30, 2008 | 19.76 | 19.84 | 19.16 | 19.47 | 26,825,156 | -0.10(-0.53%) |
Jan 29, 2008 | 19.72 | 19.82 | 19.42 | 19.58 | 21,240,624 | -0.09(-0.48%) |
Jan 28, 2008 | 19.30 | 19.68 | 19.20 | 19.67 | 24,032,134 | +0.36(+1.87%) |
Jan 25, 2008 | 19.94 | 20.00 | 19.29 | 19.31 | 25,663,010 | -0.55(-2.77%) |
Jan 24, 2008 | 20.24 | 20.89 | 19.72 | 19.86 | 23,233,140 | -0.32(-1.57%) |
Jan 23, 2008 | 19.92 | 20.24 | 19.03 | 20.17 | 38,184,464 | +0.17(+0.83%) |
Jan 22, 2008 | 19.59 | 20.79 | 19.29 | 20.01 | 34,606,984 | -0.68(-3.26%) |
Jan 21, 2008 | 20.89 | 21.18 | 20.45 | 20.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.89 | 21.18 | 20.45 | 20.68 | 28,544,358 | -0.11(-0.54%) |
Jan 17, 2008 | 21.15 | 21.15 | 20.70 | 20.79 | 23,929,272 | -0.26(-1.24%) |
Jan 16, 2008 | 20.63 | 21.25 | 20.63 | 21.05 | 27,732,106 | +0.29(+1.39%) |
Jan 15, 2008 | 20.58 | 20.91 | 20.45 | 20.77 | 23,394,516 | -0.09(-0.43%) |
Jan 14, 2008 | 21.18 | 21.23 | 20.67 | 20.86 | 21,627,570 | -0.20(-0.94%) |
Jan 11, 2008 | 20.77 | 21.14 | 20.71 | 21.05 | 22,950,282 | +0.14(+0.65%) |
Jan 10, 2008 | 20.70 | 21.26 | 20.64 | 20.92 | 24,317,868 | +0.02(+0.12%) |
Jan 09, 2008 | 20.50 | 20.98 | 20.48 | 20.89 | 28,380,190 | +0.36(+1.75%) |
Jan 08, 2008 | 20.07 | 20.88 | 20.07 | 20.54 | 30,296,342 | +0.53(+2.63%) |
Jan 07, 2008 | 19.50 | 20.19 | 19.49 | 20.01 | 28,495,586 | +0.60(+3.07%) |
Jan 04, 2008 | 19.18 | 19.69 | 19.14 | 19.41 | 16,961,344 | +0.11(+0.58%) |
Jan 03, 2008 | 19.45 | 19.53 | 19.28 | 19.30 | 15,031,596 | -0.12(-0.61%) |
Jan 02, 2008 | 19.54 | 19.71 | 19.32 | 19.42 | 15,464,016 | -0.12(-0.61%) |
Jan 01, 2008 | 19.82 | 19.87 | 19.49 | 19.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.82 | 19.87 | 19.49 | 19.54 | 14,386,854 | -0.38(-1.89%) |
Dec 28, 2007 | 19.86 | 19.99 | 19.70 | 19.92 | 10,445,498 | +0.09(+0.44%) |
Dec 27, 2007 | 20.07 | 20.16 | 19.81 | 19.83 | 10,703,419 | -0.31(-1.55%) |
Dec 26, 2007 | 20.24 | 20.40 | 20.02 | 20.14 | 10,031,135 | -0.16(-0.81%) |
Dec 24, 2007 | 20.23 | 20.38 | 20.20 | 20.31 | 3,819,041 | +0.03(+0.15%) |
Dec 21, 2007 | 20.41 | 20.49 | 19.84 | 20.27 | 26,820,410 | +0.23(+1.15%) |
Dec 20, 2007 | 20.02 | 20.10 | 19.87 | 20.04 | 11,281,580 | +0.13(+0.65%) |
Dec 19, 2007 | 20.04 | 20.18 | 19.82 | 19.92 | 10,387,943 | -0.16(-0.80%) |
Dec 18, 2007 | 19.92 | 20.17 | 19.73 | 20.08 | 16,975,024 | +0.32(+1.62%) |
Dec 17, 2007 | 19.99 | 20.16 | 19.68 | 19.76 | 14,295,168 | -0.26(-1.29%) |
Dec 14, 2007 | 20.19 | 20.35 | 20.00 | 20.01 | 13,120,251 | -0.30(-1.49%) |
Dec 13, 2007 | 20.14 | 20.35 | 20.01 | 20.32 | 11,475,034 | +0.09(+0.46%) |
Dec 12, 2007 | 20.36 | 20.70 | 20.01 | 20.22 | 27,387,350 | +0.01(+0.03%) |
Dec 11, 2007 | 20.49 | 20.56 | 20.16 | 20.22 | 18,607,184 | -0.28(-1.38%) |
Dec 10, 2007 | 20.28 | 20.58 | 20.24 | 20.50 | 15,702,130 | +0.24(+1.17%) |
Dec 07, 2007 | 20.23 | 20.36 | 20.16 | 20.26 | 11,265,385 | +0.02(+0.12%) |
Dec 06, 2007 | 20.23 | 20.29 | 20.02 | 20.24 | 13,447,786 | -0.00(-0.02%) |
Dec 05, 2007 | 20.17 | 20.24 | 20.00 | 20.24 | 14,750,238 | +0.23(+1.15%) |
Dec 04, 2007 | 19.68 | 20.08 | 19.68 | 20.01 | 17,774,360 | +0.17(+0.86%) |
Dec 03, 2007 | 19.96 | 20.00 | 19.69 | 19.84 | 17,908,508 | -0.17(-0.87%) |
Nov 30, 2007 | 20.19 | 20.24 | 19.85 | 20.01 | 34,757,420 | +0.18(+0.89%) |
Nov 29, 2007 | 19.65 | 20.00 | 19.40 | 19.84 | 22,308,694 | +0.20(+1.03%) |
Nov 28, 2007 | 19.51 | 19.66 | 19.22 | 19.63 | 18,726,138 | +0.18(+0.91%) |
Nov 27, 2007 | 18.93 | 19.49 | 18.88 | 19.46 | 22,734,806 | +0.58(+3.06%) |
Nov 26, 2007 | 19.27 | 19.32 | 18.83 | 18.88 | 12,543,394 | -0.43(-2.23%) |
Nov 23, 2007 | 19.21 | 19.31 | 19.05 | 19.31 | 5,965,347 | +0.26(+1.39%) |
Nov 21, 2007 | 19.14 | 19.31 | 18.99 | 19.05 | 16,099,643 | -0.30(-1.53%) |
Nov 20, 2007 | 19.15 | 19.42 | 19.07 | 19.34 | 18,891,298 | +0.26(+1.39%) |
Nov 19, 2007 | 19.09 | 19.23 | 19.02 | 19.08 | 14,158,740 | -0.14(-0.71%) |
Nov 16, 2007 | 19.08 | 19.22 | 18.95 | 19.21 | 18,588,670 | +0.25(+1.34%) |
Nov 15, 2007 | 18.86 | 19.12 | 18.86 | 18.96 | 16,513,805 | +0.09(+0.48%) |
Nov 14, 2007 | 19.30 | 19.30 | 18.87 | 18.87 | 16,444,498 | -0.31(-1.62%) |
Nov 13, 2007 | 19.15 | 19.21 | 18.67 | 19.18 | 18,347,512 | +0.15(+0.81%) |
Nov 12, 2007 | 18.83 | 19.30 | 18.83 | 19.03 | 16,610,868 | +0.19(+1.02%) |
Nov 09, 2007 | 18.56 | 19.06 | 18.56 | 18.83 | 18,212,852 | +0.07(+0.37%) |
Nov 08, 2007 | 18.72 | 18.82 | 18.43 | 18.76 | 19,704,492 | +0.06(+0.32%) |
Nov 07, 2007 | 18.66 | 19.06 | 18.66 | 18.71 | 15,657,929 | -0.21(-1.09%) |
Nov 06, 2007 | 18.81 | 18.97 | 18.77 | 18.91 | 10,138,847 | +0.11(+0.59%) |
Nov 05, 2007 | 18.97 | 18.97 | 18.65 | 18.80 | 13,380,359 | -0.01(-0.06%) |
Nov 02, 2007 | 19.37 | 19.38 | 18.65 | 18.81 | 15,237,003 | -0.02(-0.13%) |
Nov 01, 2007 | 18.99 | 19.16 | 18.78 | 18.83 | 16,460,417 | -0.17(-0.92%) |
Oct 31, 2007 | 19.02 | 19.05 | 18.77 | 19.01 | 18,119,174 | -0.01(-0.06%) |
Oct 30, 2007 | 18.88 | 19.05 | 18.84 | 19.02 | 18,142,162 | +0.07(+0.37%) |
Oct 29, 2007 | 18.84 | 18.99 | 18.84 | 18.95 | 11,230,124 | +0.13(+0.70%) |
Oct 26, 2007 | 18.89 | 18.91 | 18.75 | 18.82 | 16,333,837 | +0.07(+0.37%) |
Oct 25, 2007 | 18.40 | 18.82 | 18.33 | 18.75 | 22,885,532 | +0.35(+1.91%) |
Oct 24, 2007 | 18.10 | 18.43 | 17.87 | 18.40 | 23,748,460 | +0.36(+2.01%) |
Oct 23, 2007 | 17.67 | 18.22 | 17.67 | 18.03 | 12,044,488 | +0.06(+0.35%) |
Oct 22, 2007 | 17.71 | 18.03 | 17.58 | 17.97 | 21,738,986 | +0.08(+0.47%) |
Oct 19, 2007 | 17.94 | 18.19 | 17.87 | 17.89 | 22,172,030 | -0.09(-0.52%) |
Oct 18, 2007 | 17.85 | 18.11 | 17.81 | 17.98 | 16,944,450 | +0.16(+0.92%) |
Oct 17, 2007 | 18.13 | 18.47 | 17.75 | 17.82 | 39,498,880 | -0.27(-1.48%) |
Oct 16, 2007 | 18.13 | 18.19 | 17.97 | 18.09 | 25,023,742 | +0.02(+0.10%) |
Oct 15, 2007 | 18.34 | 18.36 | 17.87 | 18.07 | 22,392,718 | -0.25(-1.37%) |
Oct 12, 2007 | 18.55 | 18.57 | 18.23 | 18.32 | 23,303,776 | -0.25(-1.35%) |
Oct 11, 2007 | 18.55 | 18.66 | 18.25 | 18.57 | 32,517,388 | -0.31(-1.62%) |
Oct 10, 2007 | 19.19 | 19.29 | 18.76 | 18.88 | 19,668,880 | -0.22(-1.13%) |
Oct 09, 2007 | 19.15 | 19.31 | 18.98 | 19.09 | 12,848,220 | -0.03(-0.15%) |
Oct 08, 2007 | 19.17 | 19.26 | 19.04 | 19.12 | 7,590,197 | -0.02(-0.11%) |
Oct 05, 2007 | 19.45 | 19.48 | 19.08 | 19.14 | 19,279,514 | -0.19(-0.97%) |
Oct 04, 2007 | 19.46 | 19.72 | 19.27 | 19.33 | 7,752,840 | +0.00(+0.02%) |
Oct 03, 2007 | 19.15 | 19.44 | 19.11 | 19.32 | 13,382,701 | +0.02(+0.13%) |
Oct 02, 2007 | 19.17 | 19.42 | 19.16 | 19.30 | 15,639,587 | +0.09(+0.45%) |
Oct 01, 2007 | 18.64 | 19.24 | 18.64 | 19.21 | 18,830,090 | +0.55(+2.97%) |
Sep 28, 2007 | 18.76 | 18.84 | 18.59 | 18.66 | 11,533,361 | -0.15(-0.80%) |
Sep 27, 2007 | 18.90 | 18.96 | 18.76 | 18.81 | 10,138,749 | +0.02(+0.09%) |
Sep 26, 2007 | 18.88 | 19.03 | 18.63 | 18.79 | 21,598,470 | -0.12(-0.64%) |
Sep 25, 2007 | 18.71 | 19.03 | 18.67 | 18.91 | 11,670,352 | +0.17(+0.91%) |
Sep 24, 2007 | 18.87 | 18.91 | 18.69 | 18.74 | 17,580,384 | -0.20(-1.07%) |
Sep 21, 2007 | 18.89 | 19.04 | 18.68 | 18.95 | 20,868,588 | +0.26(+1.40%) |
Sep 20, 2007 | 18.72 | 18.94 | 18.66 | 18.68 | 17,043,030 | -0.09(-0.48%) |
Sep 19, 2007 | 18.72 | 18.86 | 18.57 | 18.77 | 17,518,602 | +0.12(+0.65%) |
Sep 18, 2007 | 18.21 | 18.70 | 18.14 | 18.65 | 24,982,286 | +0.56(+3.10%) |
Sep 17, 2007 | 18.06 | 18.19 | 17.93 | 18.09 | 11,588,743 | -0.04(-0.21%) |
Sep 14, 2007 | 18.15 | 18.19 | 18.02 | 18.13 | 11,659,145 | -0.02(-0.12%) |
Sep 13, 2007 | 18.34 | 18.44 | 18.09 | 18.15 | 15,039,015 | -0.03(-0.17%) |
Sep 12, 2007 | 18.07 | 18.29 | 18.03 | 18.18 | 12,319,199 | +0.10(+0.56%) |
Sep 11, 2007 | 18.06 | 18.13 | 17.84 | 18.08 | 18,393,024 | +0.10(+0.54%) |
Sep 10, 2007 | 18.09 | 18.26 | 17.94 | 17.98 | 10,075,244 | -0.06(-0.35%) |
Sep 07, 2007 | 18.14 | 18.33 | 17.92 | 18.05 | 14,559,971 | -0.36(-1.97%) |
Sep 06, 2007 | 18.08 | 18.46 | 17.99 | 18.41 | 15,840,161 | +0.41(+2.28%) |
Sep 05, 2007 | 17.84 | 18.04 | 17.80 | 18.00 | 12,165,177 | +0.05(+0.27%) |
Sep 04, 2007 | 18.03 | 18.05 | 17.81 | 17.95 | 13,982,123 | -0.11(-0.64%) |
Aug 31, 2007 | 17.92 | 18.13 | 17.79 | 18.06 | 14,226,088 | +0.18(+0.99%) |
Aug 30, 2007 | 17.95 | 18.00 | 17.76 | 17.89 | 13,789,021 | -0.03(-0.17%) |
Aug 29, 2007 | 17.70 | 17.94 | 17.52 | 17.92 | 17,400,500 | +0.24(+1.38%) |
Aug 28, 2007 | 18.02 | 18.06 | 17.64 | 17.68 | 16,351,078 | -0.42(-2.35%) |
Aug 27, 2007 | 18.21 | 18.23 | 18.06 | 18.10 | 10,166,410 | -0.18(-0.99%) |
Aug 24, 2007 | 18.18 | 18.33 | 18.02 | 18.28 | 12,145,924 | +0.13(+0.71%) |
Aug 23, 2007 | 18.28 | 18.30 | 18.03 | 18.15 | 12,703,106 | +0.01(+0.04%) |
Aug 22, 2007 | 18.27 | 18.42 | 18.00 | 18.14 | 15,460,852 | -0.08(-0.42%) |
Aug 21, 2007 | 18.06 | 18.33 | 17.97 | 18.22 | 10,781,562 | -0.01(-0.06%) |
Aug 20, 2007 | 18.33 | 18.52 | 18.10 | 18.23 | 11,941,615 | -0.12(-0.64%) |
Aug 17, 2007 | 18.51 | 18.71 | 18.01 | 18.35 | 22,767,142 | +0.30(+1.68%) |
Aug 16, 2007 | 18.18 | 18.24 | 17.67 | 18.05 | 23,966,598 | -0.17(-0.94%) |
Aug 15, 2007 | 18.22 | 18.66 | 18.10 | 18.22 | 15,646,268 | -0.04(-0.23%) |
Aug 14, 2007 | 18.84 | 18.88 | 18.19 | 18.26 | 19,059,400 | -0.49(-2.64%) |
Aug 13, 2007 | 19.21 | 19.21 | 18.59 | 18.75 | 22,568,868 | -0.46(-2.41%) |
Aug 10, 2007 | 19.10 | 19.31 | 18.35 | 19.22 | 21,887,836 | +0.10(+0.53%) |
Aug 09, 2007 | 19.80 | 19.80 | 19.08 | 19.12 | 27,243,848 | -0.48(-2.43%) |
Aug 08, 2007 | 19.49 | 19.59 | 18.91 | 19.59 | 29,840,676 | +0.70(+3.68%) |
Aug 07, 2007 | 19.02 | 19.17 | 18.27 | 18.90 | 34,746,112 | +0.41(+2.22%) |
Aug 06, 2007 | 18.14 | 18.58 | 17.83 | 18.49 | 25,897,876 | +0.62(+3.47%) |
Aug 03, 2007 | 17.92 | 18.01 | 17.82 | 17.87 | 24,418,284 | +0.05(+0.25%) |
Aug 02, 2007 | 17.81 | 17.94 | 17.69 | 17.82 | 18,830,378 | +0.09(+0.51%) |
Aug 01, 2007 | 17.56 | 17.88 | 17.43 | 17.73 | 23,107,814 | +0.09(+0.51%) |
Jul 31, 2007 | 17.85 | 17.92 | 17.55 | 17.64 | 21,954,502 | -0.05(-0.26%) |
Jul 30, 2007 | 17.90 | 17.90 | 17.25 | 17.69 | 21,201,058 | +0.27(+1.58%) |
Jul 27, 2007 | 17.78 | 17.87 | 17.40 | 17.41 | 25,616,842 | -0.37(-2.07%) |
Jul 26, 2007 | 18.05 | 18.10 | 17.64 | 17.78 | 25,915,520 | -0.42(-2.31%) |
Jul 25, 2007 | 18.36 | 18.41 | 17.99 | 18.20 | 22,683,384 | -0.07(-0.40%) |
Jul 24, 2007 | 18.51 | 18.86 | 18.17 | 18.27 | 25,317,448 | -0.49(-2.61%) |
Jul 23, 2007 | 18.57 | 19.11 | 18.52 | 18.76 | 18,069,496 | +0.37(+1.99%) |
Jul 20, 2007 | 18.90 | 18.96 | 18.34 | 18.40 | 21,667,466 | -0.50(-2.67%) |
Jul 19, 2007 | 19.01 | 19.03 | 18.65 | 18.90 | 18,060,934 | +0.22(+1.15%) |
Jul 18, 2007 | 18.79 | 19.13 | 18.64 | 18.69 | 29,898,216 | +0.11(+0.58%) |
Jul 17, 2007 | 18.62 | 18.68 | 18.50 | 18.58 | 16,899,538 | -0.06(-0.32%) |
Jul 16, 2007 | 18.53 | 18.69 | 18.50 | 18.64 | 15,519,941 | +0.11(+0.60%) |
Jul 13, 2007 | 18.64 | 18.71 | 18.52 | 18.53 | 13,873,437 | -0.18(-0.97%) |
Jul 12, 2007 | 18.06 | 18.75 | 18.06 | 18.71 | 38,745,268 | +0.19(+1.03%) |
Jul 11, 2007 | 18.40 | 18.55 | 18.28 | 18.52 | 22,753,350 | +0.10(+0.55%) |
Jul 10, 2007 | 18.58 | 18.79 | 18.37 | 18.42 | 18,551,098 | -0.27(-1.47%) |
Jul 09, 2007 | 18.79 | 18.85 | 18.67 | 18.69 | 8,419,216 | -0.10(-0.54%) |
Jul 06, 2007 | 18.91 | 18.94 | 18.75 | 18.79 | 10,346,418 | -0.08(-0.42%) |
Jul 05, 2007 | 18.95 | 19.03 | 18.71 | 18.87 | 9,545,286 | -0.03(-0.17%) |
Jul 03, 2007 | 18.91 | 18.96 | 18.83 | 18.90 | 5,553,137 | +0.00(+0.00%) |
Jul 02, 2007 | 18.64 | 18.92 | 18.73 | 18.90 | 15,178,733 | +0.27(+1.44%) |
Jun 29, 2007 | 18.68 | 19.18 | 18.53 | 18.64 | 15,645,334 | -0.06(-0.32%) |
Jun 28, 2007 | 18.78 | 18.79 | 18.63 | 18.69 | 13,284,666 | -0.09(-0.46%) |
Jun 27, 2007 | 18.68 | 18.81 | 18.58 | 18.78 | 16,188,792 | +0.00(+0.00%) |
Jun 26, 2007 | 18.82 | 19.31 | 18.73 | 18.78 | 22,686,108 | -0.03(-0.15%) |
Jun 25, 2007 | 18.52 | 19.10 | 18.44 | 18.81 | 27,329,500 | +0.41(+2.25%) |
Jun 22, 2007 | 18.72 | 18.80 | 18.37 | 18.40 | 23,873,428 | -0.33(-1.75%) |
Jun 21, 2007 | 18.89 | 18.89 | 18.58 | 18.72 | 13,700,308 | -0.17(-0.88%) |
Jun 20, 2007 | 19.12 | 19.22 | 18.88 | 18.89 | 22,465,132 | -0.14(-0.73%) |
Jun 19, 2007 | 18.92 | 19.07 | 18.87 | 19.03 | 13,941,319 | +0.05(+0.26%) |
Jun 18, 2007 | 19.04 | 19.08 | 18.86 | 18.98 | 13,682,412 | -0.06(-0.33%) |
Jun 15, 2007 | 18.96 | 19.16 | 18.88 | 19.04 | 18,193,312 | +0.18(+0.98%) |
Jun 14, 2007 | 18.86 | 18.98 | 18.80 | 18.86 | 11,949,086 | +0.00(+0.00%) |
Jun 13, 2007 | 18.71 | 18.89 | 18.51 | 18.86 | 15,429,818 | +0.30(+1.59%) |
Jun 12, 2007 | 18.68 | 18.76 | 18.54 | 18.56 | 18,384,978 | -0.25(-1.33%) |
Jun 11, 2007 | 18.83 | 18.97 | 18.77 | 18.81 | 10,423,222 | -0.08(-0.42%) |
Jun 08, 2007 | 18.79 | 18.91 | 18.66 | 18.89 | 16,947,340 | +0.11(+0.57%) |
Jun 07, 2007 | 18.98 | 19.11 | 18.74 | 18.79 | 18,921,756 | -0.26(-1.39%) |
Jun 06, 2007 | 19.31 | 19.21 | 18.96 | 19.05 | 21,274,578 | -0.26(-1.35%) |
Jun 05, 2007 | 19.28 | 19.41 | 19.12 | 19.31 | 19,064,512 | -0.05(-0.23%) |
Jun 04, 2007 | 19.40 | 19.54 | 19.20 | 19.36 | 20,126,116 | -0.24(-1.21%) |
Jun 01, 2007 | 19.61 | 19.73 | 19.46 | 19.59 | 14,279,427 | -0.02(-0.09%) |
May 31, 2007 | 19.43 | 19.68 | 19.42 | 19.61 | 19,648,398 | +0.18(+0.91%) |
May 30, 2007 | 19.71 | 19.71 | 19.32 | 19.43 | 19,843,070 | -0.28(-1.43%) |
May 29, 2007 | 19.55 | 19.80 | 19.52 | 19.71 | 16,299,786 | +0.10(+0.50%) |
May 25, 2007 | 19.16 | 19.74 | 19.16 | 19.62 | 16,480,676 | -0.03(-0.16%) |
May 24, 2007 | 19.88 | 20.01 | 19.49 | 19.65 | 20,966,404 | -0.26(-1.31%) |
May 23, 2007 | 20.08 | 20.20 | 19.88 | 19.91 | 14,563,213 | -0.17(-0.83%) |
May 22, 2007 | 20.32 | 20.36 | 20.04 | 20.08 | 17,181,222 | -0.33(-1.60%) |
May 21, 2007 | 20.62 | 20.65 | 20.36 | 20.40 | 13,241,520 | -0.28(-1.35%) |
May 18, 2007 | 20.53 | 20.71 | 20.39 | 20.68 | 13,302,816 | +0.18(+0.90%) |
May 17, 2007 | 20.53 | 20.55 | 20.37 | 20.50 | 9,490,804 | -0.07(-0.32%) |
May 16, 2007 | 20.53 | 20.65 | 20.39 | 20.56 | 13,054,291 | +0.14(+0.70%) |
May 15, 2007 | 20.31 | 20.62 | 20.24 | 20.42 | 17,613,972 | +0.25(+1.26%) |
May 14, 2007 | 20.13 | 20.22 | 19.99 | 20.17 | 12,514,098 | +0.04(+0.19%) |
May 11, 2007 | 19.95 | 20.14 | 19.86 | 20.13 | 11,937,046 | +0.18(+0.89%) |
May 10, 2007 | 20.42 | 20.42 | 19.95 | 19.95 | 14,134,536 | -0.47(-2.30%) |
May 09, 2007 | 20.39 | 20.55 | 20.26 | 20.42 | 12,168,913 | -0.06(-0.27%) |
May 08, 2007 | 20.49 | 20.50 | 20.27 | 20.48 | 10,227,527 | -0.04(-0.19%) |
May 07, 2007 | 20.58 | 20.58 | 20.38 | 20.51 | 16,457,929 | +0.23(+1.11%) |
May 04, 2007 | 20.02 | 20.32 | 19.96 | 20.29 | 14,411,604 | +0.31(+1.55%) |
May 03, 2007 | 19.96 | 20.01 | 19.87 | 19.98 | 10,356,464 | +0.08(+0.38%) |
May 02, 2007 | 19.86 | 19.95 | 19.73 | 19.90 | 12,365,530 | +0.06(+0.32%) |
May 01, 2007 | 19.68 | 19.90 | 19.64 | 19.84 | 13,253,175 | +0.14(+0.69%) |
Apr 30, 2007 | 19.81 | 19.81 | 19.62 | 19.70 | 15,056,929 | -0.05(-0.25%) |
Apr 27, 2007 | 19.70 | 19.89 | 19.53 | 19.75 | 15,477,815 | -0.05(-0.26%) |
Apr 26, 2007 | 19.49 | 20.06 | 19.37 | 19.80 | 15,962,686 | -0.23(-1.13%) |
Apr 25, 2007 | 19.92 | 20.10 | 19.90 | 20.03 | 11,389,893 | +0.14(+0.68%) |
Apr 24, 2007 | 19.86 | 19.93 | 19.68 | 19.90 | 15,687,981 | -0.01(-0.07%) |
Apr 23, 2007 | 20.01 | 20.11 | 19.87 | 19.91 | 15,163,837 | -0.22(-1.11%) |
Apr 20, 2007 | 20.16 | 20.18 | 19.91 | 20.13 | 21,512,538 | +0.21(+1.07%) |
Apr 19, 2007 | 20.11 | 20.26 | 19.81 | 19.92 | 23,135,860 | -0.27(-1.36%) |
Apr 18, 2007 | 19.94 | 20.39 | 19.84 | 20.19 | 34,605,136 | -0.34(-1.64%) |
Apr 17, 2007 | 20.41 | 20.67 | 20.41 | 20.53 | 17,369,464 | +0.04(+0.20%) |
Apr 16, 2007 | 20.46 | 20.55 | 20.41 | 20.49 | 13,871,779 | +0.14(+0.67%) |
Apr 13, 2007 | 19.99 | 20.41 | 19.99 | 20.35 | 20,527,256 | +0.38(+1.88%) |
Apr 12, 2007 | 19.77 | 20.02 | 19.76 | 19.98 | 14,089,108 | +0.14(+0.72%) |
Apr 11, 2007 | 19.75 | 20.01 | 19.55 | 19.84 | 18,718,204 | -0.02(-0.11%) |
Apr 10, 2007 | 19.91 | 19.95 | 19.80 | 19.86 | 15,949,770 | -0.05(-0.26%) |
Apr 09, 2007 | 19.85 | 20.00 | 19.77 | 19.91 | 18,406,242 | +0.07(+0.33%) |
Apr 05, 2007 | 19.62 | 19.87 | 19.59 | 19.84 | 14,559,578 | +0.25(+1.30%) |
Apr 04, 2007 | 19.70 | 19.82 | 19.53 | 19.59 | 14,271,254 | -0.13(-0.67%) |
Apr 03, 2007 | 19.49 | 19.75 | 19.48 | 19.72 | 20,869,738 | +0.30(+1.54%) |
Apr 02, 2007 | 19.42 | 19.58 | 19.20 | 19.42 | 17,951,646 | +0.00(+0.02%) |
Mar 30, 2007 | 19.31 | 19.51 | 19.28 | 19.42 | 16,533,836 | -0.00(-0.02%) |
Mar 29, 2007 | 19.15 | 19.54 | 19.14 | 19.42 | 24,712,698 | +0.02(+0.09%) |
Mar 28, 2007 | 19.57 | 19.67 | 19.32 | 19.40 | 22,592,868 | -0.29(-1.48%) |
Mar 27, 2007 | 19.77 | 19.92 | 19.63 | 19.70 | 40,939,072 | -0.22(-1.12%) |
Mar 26, 2007 | 19.17 | 19.93 | 19.16 | 19.92 | 66,037,208 | +1.18(+6.28%) |
Mar 23, 2007 | 19.01 | 19.02 | 18.71 | 18.74 | 18,367,240 | -0.22(-1.17%) |
Mar 22, 2007 | 18.82 | 19.11 | 18.80 | 18.97 | 18,937,808 | -0.06(-0.33%) |
Mar 21, 2007 | 18.90 | 19.07 | 18.86 | 19.03 | 22,955,082 | +0.07(+0.37%) |
Mar 20, 2007 | 18.53 | 18.96 | 18.45 | 18.96 | 24,178,478 | +0.45(+2.44%) |
Mar 19, 2007 | 18.45 | 18.54 | 18.40 | 18.51 | 16,968,834 | +0.10(+0.57%) |
Mar 16, 2007 | 18.60 | 18.62 | 18.37 | 18.40 | 27,987,234 | -0.26(-1.40%) |
Mar 15, 2007 | 18.68 | 18.79 | 18.56 | 18.66 | 14,427,141 | -0.05(-0.26%) |
Mar 14, 2007 | 18.86 | 18.89 | 18.61 | 18.71 | 22,084,386 | -0.12(-0.63%) |
Mar 13, 2007 | 18.92 | 19.04 | 18.78 | 18.83 | 23,601,734 | -0.09(-0.50%) |
Mar 12, 2007 | 18.88 | 18.97 | 18.88 | 18.92 | 18,372,616 | -0.00(-0.02%) |
Mar 09, 2007 | 18.77 | 18.95 | 18.71 | 18.93 | 30,191,168 | +0.34(+1.85%) |
Mar 08, 2007 | 18.34 | 18.64 | 18.23 | 18.58 | 22,822,890 | +0.25(+1.35%) |
Mar 07, 2007 | 18.32 | 18.44 | 18.29 | 18.34 | 23,230,358 | -0.06(-0.34%) |
Mar 06, 2007 | 18.44 | 18.47 | 18.22 | 18.40 | 28,293,268 | +0.04(+0.23%) |
Mar 05, 2007 | 18.37 | 18.65 | 18.35 | 18.36 | 21,141,862 | -0.09(-0.49%) |
Mar 02, 2007 | 18.63 | 18.67 | 18.30 | 18.45 | 22,268,294 | -0.27(-1.43%) |