Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.37 | 19.43 | 18.92 | 19.05 | 1,725,552 | -0.59(-3.01%) |
Feb 28, 2008 | 20.05 | 20.17 | 19.53 | 19.64 | 948,711 | -0.56(-2.76%) |
Feb 27, 2008 | 20.08 | 20.49 | 19.89 | 20.20 | 2,252,048 | +0.03(+0.14%) |
Feb 26, 2008 | 19.52 | 20.19 | 19.37 | 20.17 | 2,079,422 | +0.52(+2.64%) |
Feb 25, 2008 | 19.02 | 19.67 | 18.86 | 19.65 | 1,016,805 | +0.76(+4.02%) |
Feb 22, 2008 | 18.90 | 18.97 | 18.58 | 18.89 | 1,043,667 | +0.01(+0.05%) |
Feb 21, 2008 | 18.92 | 19.12 | 18.79 | 18.88 | 782,398 | +0.04(+0.23%) |
Feb 20, 2008 | 18.40 | 18.86 | 18.29 | 18.84 | 600,546 | +0.33(+1.76%) |
Feb 19, 2008 | 18.83 | 18.83 | 18.37 | 18.51 | 845,220 | -0.08(-0.44%) |
Feb 18, 2008 | 18.73 | 18.76 | 18.29 | 18.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.73 | 18.76 | 18.29 | 18.59 | 1,050,955 | -0.18(-0.97%) |
Feb 14, 2008 | 19.28 | 19.28 | 18.34 | 18.78 | 1,309,998 | -0.41(-2.15%) |
Feb 13, 2008 | 18.95 | 19.26 | 18.91 | 19.19 | 740,266 | +0.26(+1.40%) |
Feb 12, 2008 | 18.73 | 19.13 | 18.57 | 18.93 | 1,093,227 | +0.25(+1.34%) |
Feb 11, 2008 | 18.44 | 18.73 | 18.24 | 18.68 | 572,642 | +0.22(+1.20%) |
Feb 08, 2008 | 18.26 | 18.53 | 17.95 | 18.46 | 792,746 | +0.19(+1.05%) |
Feb 07, 2008 | 18.02 | 18.37 | 17.87 | 18.26 | 769,840 | +0.17(+0.96%) |
Feb 06, 2008 | 18.35 | 18.56 | 18.05 | 18.09 | 909,981 | -0.19(-1.02%) |
Feb 05, 2008 | 18.36 | 18.46 | 18.09 | 18.28 | 1,303,335 | -0.31(-1.68%) |
Feb 04, 2008 | 18.40 | 18.72 | 18.15 | 18.59 | 1,563,419 | +0.12(+0.65%) |
Feb 01, 2008 | 17.84 | 18.49 | 17.67 | 18.47 | 1,192,138 | +0.56(+3.14%) |
Jan 31, 2008 | 17.31 | 18.11 | 17.07 | 17.91 | 2,060,889 | +0.37(+2.11%) |
Jan 30, 2008 | 17.70 | 17.99 | 17.38 | 17.54 | 1,648,795 | -0.15(-0.84%) |
Jan 29, 2008 | 17.90 | 17.90 | 17.44 | 17.69 | 1,973,897 | -0.03(-0.19%) |
Jan 28, 2008 | 17.57 | 17.78 | 17.35 | 17.72 | 918,735 | +0.16(+0.93%) |
Jan 25, 2008 | 18.11 | 18.23 | 17.38 | 17.56 | 1,181,518 | -0.46(-2.56%) |
Jan 24, 2008 | 17.93 | 18.04 | 17.21 | 18.02 | 1,658,363 | +0.20(+1.13%) |
Jan 23, 2008 | 17.47 | 17.90 | 17.38 | 17.82 | 3,304,736 | -0.05(-0.30%) |
Jan 22, 2008 | 17.24 | 18.08 | 17.10 | 17.87 | 2,059,240 | +0.15(+0.84%) |
Jan 21, 2008 | 17.78 | 18.28 | 17.30 | 17.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.78 | 18.28 | 17.30 | 17.72 | 1,954,482 | -0.14(-0.78%) |
Jan 17, 2008 | 18.30 | 18.38 | 17.83 | 17.86 | 1,283,032 | -0.26(-1.46%) |
Jan 16, 2008 | 17.74 | 18.55 | 17.61 | 18.12 | 1,682,605 | +0.36(+2.06%) |
Jan 15, 2008 | 18.23 | 18.29 | 17.75 | 17.76 | 1,932,430 | -0.64(-3.50%) |
Jan 14, 2008 | 18.39 | 18.50 | 18.07 | 18.40 | 1,691,589 | +0.00(+0.03%) |
Jan 11, 2008 | 19.07 | 19.20 | 18.36 | 18.40 | 2,304,106 | -0.38(-2.02%) |
Jan 10, 2008 | 18.17 | 18.90 | 17.95 | 18.78 | 2,540,393 | +0.54(+2.98%) |
Jan 09, 2008 | 17.73 | 18.29 | 17.43 | 18.23 | 2,268,186 | +0.61(+3.43%) |
Jan 08, 2008 | 17.65 | 18.02 | 17.22 | 17.63 | 4,214,651 | -0.01(-0.05%) |
Jan 07, 2008 | 18.38 | 18.48 | 17.43 | 17.64 | 3,960,939 | -0.69(-3.77%) |
Jan 04, 2008 | 18.57 | 18.75 | 17.08 | 18.33 | 8,710,981 | -3.38(-15.57%) |
Jan 03, 2008 | 21.73 | 22.00 | 21.41 | 21.71 | 1,875,051 | -0.03(-0.13%) |
Jan 02, 2008 | 22.21 | 22.24 | 21.53 | 21.74 | 2,122,306 | -0.60(-2.69%) |
Jan 01, 2008 | 21.93 | 22.42 | 21.81 | 22.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.93 | 22.42 | 21.81 | 22.34 | 1,297,442 | +0.33(+1.48%) |
Dec 28, 2007 | 21.68 | 22.04 | 21.50 | 22.01 | 961,611 | +0.43(+2.00%) |
Dec 27, 2007 | 21.53 | 21.65 | 21.36 | 21.58 | 804,823 | +0.00(+0.00%) |
Dec 26, 2007 | 21.74 | 21.74 | 21.19 | 21.58 | 1,203,632 | -0.17(-0.79%) |
Dec 24, 2007 | 20.73 | 21.75 | 20.73 | 21.75 | 760,053 | +1.09(+5.30%) |
Dec 21, 2007 | 20.65 | 20.78 | 20.46 | 20.66 | 1,251,485 | +0.20(+0.99%) |
Dec 20, 2007 | 20.96 | 21.15 | 20.37 | 20.46 | 1,326,378 | -0.39(-1.87%) |
Dec 19, 2007 | 20.88 | 21.13 | 20.71 | 20.85 | 952,253 | -0.09(-0.44%) |
Dec 18, 2007 | 21.18 | 21.18 | 20.59 | 20.94 | 1,108,428 | -0.16(-0.75%) |
Dec 17, 2007 | 21.06 | 21.44 | 20.92 | 21.10 | 1,478,253 | -0.11(-0.50%) |
Dec 14, 2007 | 21.30 | 21.42 | 20.90 | 21.20 | 1,223,789 | -0.14(-0.68%) |
Dec 13, 2007 | 20.78 | 21.36 | 20.69 | 21.35 | 791,288 | +0.51(+2.47%) |
Dec 12, 2007 | 21.43 | 21.53 | 20.61 | 20.83 | 774,213 | -0.19(-0.89%) |
Dec 11, 2007 | 21.51 | 21.73 | 20.99 | 21.02 | 976,389 | -0.47(-2.19%) |
Dec 10, 2007 | 21.26 | 21.55 | 21.20 | 21.49 | 646,680 | +0.21(+0.97%) |
Dec 07, 2007 | 21.32 | 21.49 | 21.09 | 21.28 | 1,032,246 | -0.03(-0.16%) |
Dec 06, 2007 | 21.08 | 21.41 | 21.05 | 21.32 | 644,067 | +0.17(+0.79%) |
Dec 05, 2007 | 20.98 | 21.26 | 20.69 | 21.15 | 1,010,766 | +0.40(+1.94%) |
Dec 04, 2007 | 20.38 | 20.77 | 20.30 | 20.75 | 1,227,958 | +0.15(+0.72%) |
Dec 03, 2007 | 20.58 | 20.81 | 20.50 | 20.60 | 987,861 | -0.16(-0.76%) |
Nov 30, 2007 | 21.37 | 21.53 | 20.42 | 20.76 | 4,831,819 | -0.36(-1.68%) |
Nov 29, 2007 | 20.91 | 21.27 | 20.75 | 21.11 | 2,269,013 | +0.12(+0.55%) |
Nov 28, 2007 | 20.94 | 21.30 | 20.85 | 21.00 | 4,249,635 | +0.25(+1.23%) |
Nov 27, 2007 | 20.80 | 21.08 | 20.64 | 20.74 | 4,523,733 | -0.00(-0.02%) |
Nov 26, 2007 | 21.00 | 21.12 | 20.64 | 20.75 | 1,167,566 | -0.28(-1.32%) |
Nov 23, 2007 | 20.89 | 21.10 | 20.66 | 21.02 | 263,623 | +0.31(+1.48%) |
Nov 21, 2007 | 20.67 | 20.89 | 20.45 | 20.72 | 707,578 | +0.05(+0.23%) |
Nov 20, 2007 | 20.55 | 20.87 | 20.36 | 20.67 | 1,772,902 | +0.16(+0.80%) |
Nov 19, 2007 | 21.02 | 21.23 | 20.50 | 20.51 | 1,487,205 | -0.62(-2.95%) |
Nov 16, 2007 | 21.17 | 21.33 | 20.97 | 21.13 | 868,959 | +0.00(+0.00%) |
Nov 15, 2007 | 21.27 | 21.27 | 20.86 | 21.13 | 1,125,503 | -0.13(-0.61%) |
Nov 14, 2007 | 21.62 | 21.62 | 21.12 | 21.26 | 1,069,280 | -0.32(-1.49%) |
Nov 13, 2007 | 21.31 | 21.59 | 21.05 | 21.58 | 1,347,897 | +0.34(+1.60%) |
Nov 12, 2007 | 21.51 | 21.98 | 21.24 | 21.24 | 1,301,669 | -0.35(-1.62%) |
Nov 09, 2007 | 21.62 | 21.89 | 21.31 | 21.59 | 1,443,684 | -0.18(-0.84%) |
Nov 08, 2007 | 22.12 | 22.17 | 21.16 | 21.77 | 1,942,689 | -0.25(-1.13%) |
Nov 07, 2007 | 22.23 | 22.31 | 21.71 | 22.02 | 1,382,672 | -0.29(-1.31%) |
Nov 06, 2007 | 22.33 | 22.40 | 21.99 | 22.32 | 734,232 | +0.10(+0.43%) |
Nov 05, 2007 | 22.49 | 22.68 | 22.02 | 22.22 | 1,413,734 | -0.50(-2.22%) |
Nov 02, 2007 | 22.87 | 22.99 | 22.50 | 22.72 | 1,233,785 | -0.09(-0.38%) |
Nov 01, 2007 | 22.60 | 23.14 | 22.22 | 22.81 | 2,072,759 | -0.03(-0.13%) |
Oct 31, 2007 | 22.43 | 22.84 | 22.11 | 22.84 | 920,809 | +0.47(+2.10%) |
Oct 30, 2007 | 22.26 | 22.45 | 21.93 | 22.37 | 651,355 | +0.09(+0.41%) |
Oct 29, 2007 | 22.08 | 22.29 | 21.98 | 22.28 | 909,148 | +0.33(+1.49%) |
Oct 26, 2007 | 22.08 | 22.24 | 21.78 | 21.95 | 569,102 | +0.06(+0.26%) |
Oct 25, 2007 | 22.09 | 22.19 | 21.71 | 21.89 | 902,693 | -0.29(-1.32%) |
Oct 24, 2007 | 21.59 | 22.20 | 21.37 | 22.19 | 2,356,373 | +0.48(+2.21%) |
Oct 23, 2007 | 21.78 | 21.81 | 21.45 | 21.71 | 1,090,728 | -0.03(-0.15%) |
Oct 22, 2007 | 21.18 | 21.85 | 21.18 | 21.74 | 971,202 | +0.38(+1.80%) |
Oct 19, 2007 | 21.86 | 22.09 | 21.36 | 21.36 | 922,475 | -0.50(-2.29%) |
Oct 18, 2007 | 21.59 | 21.93 | 21.49 | 21.86 | 871,041 | +0.21(+0.98%) |
Oct 17, 2007 | 21.71 | 21.74 | 21.33 | 21.64 | 1,309,165 | +0.07(+0.31%) |
Oct 16, 2007 | 21.41 | 21.66 | 21.28 | 21.58 | 1,065,948 | +0.23(+1.06%) |
Oct 15, 2007 | 21.49 | 21.49 | 21.24 | 21.35 | 666,972 | -0.14(-0.67%) |
Oct 12, 2007 | 21.37 | 21.64 | 21.37 | 21.50 | 520,584 | +0.11(+0.52%) |
Oct 11, 2007 | 21.69 | 21.92 | 21.25 | 21.38 | 1,394,541 | -0.23(-1.07%) |
Oct 10, 2007 | 21.54 | 21.74 | 21.37 | 21.62 | 891,240 | +0.02(+0.11%) |
Oct 09, 2007 | 21.22 | 21.59 | 21.01 | 21.59 | 1,096,350 | +0.34(+1.60%) |
Oct 08, 2007 | 20.94 | 21.31 | 20.82 | 21.25 | 1,440,353 | -0.42(-1.95%) |
Oct 05, 2007 | 21.25 | 21.67 | 21.12 | 21.67 | 1,261,480 | +0.60(+2.83%) |
Oct 04, 2007 | 21.20 | 21.40 | 21.04 | 21.08 | 1,538,639 | -0.05(-0.23%) |
Oct 03, 2007 | 21.07 | 21.40 | 21.07 | 21.13 | 2,017,368 | -0.21(-0.97%) |
Oct 02, 2007 | 21.33 | 21.50 | 21.15 | 21.33 | 1,660,664 | -0.05(-0.25%) |
Oct 01, 2007 | 21.24 | 21.44 | 20.61 | 21.38 | 2,779,504 | +0.15(+0.70%) |
Sep 28, 2007 | 20.89 | 21.80 | 20.84 | 21.24 | 4,396,023 | +0.80(+3.92%) |
Sep 27, 2007 | 20.28 | 20.43 | 19.81 | 20.43 | 1,858,694 | +0.31(+1.53%) |
Sep 26, 2007 | 20.63 | 20.63 | 19.82 | 20.13 | 2,191,868 | -0.48(-2.35%) |
Sep 25, 2007 | 20.17 | 20.65 | 20.06 | 20.61 | 1,657,540 | +0.30(+1.49%) |
Sep 24, 2007 | 20.19 | 20.31 | 19.72 | 20.31 | 1,308,332 | +0.12(+0.62%) |
Sep 21, 2007 | 20.29 | 20.31 | 20.02 | 20.18 | 2,691,213 | +0.06(+0.31%) |
Sep 20, 2007 | 20.17 | 20.18 | 19.79 | 20.12 | 963,289 | -0.05(-0.24%) |
Sep 19, 2007 | 20.13 | 20.24 | 20.00 | 20.17 | 958,291 | +0.24(+1.23%) |
Sep 18, 2007 | 19.53 | 19.99 | 19.51 | 19.92 | 1,657,124 | +0.39(+2.02%) |
Sep 17, 2007 | 19.56 | 19.68 | 19.41 | 19.53 | 709,036 | -0.06(-0.32%) |
Sep 14, 2007 | 19.14 | 19.67 | 18.95 | 19.59 | 750,474 | +0.45(+2.36%) |
Sep 13, 2007 | 19.33 | 19.40 | 19.13 | 19.14 | 575,349 | -0.11(-0.55%) |
Sep 12, 2007 | 18.83 | 19.39 | 18.74 | 19.25 | 973,076 | +0.28(+1.47%) |
Sep 11, 2007 | 18.65 | 18.97 | 18.69 | 18.97 | 716,948 | +0.32(+1.70%) |
Sep 10, 2007 | 19.02 | 19.02 | 18.46 | 18.65 | 718,198 | -0.28(-1.50%) |
Sep 07, 2007 | 18.98 | 19.21 | 18.74 | 18.94 | 1,580,286 | -0.20(-1.05%) |
Sep 06, 2007 | 19.03 | 19.21 | 18.82 | 19.14 | 485,809 | +0.11(+0.55%) |
Sep 05, 2007 | 19.03 | 19.17 | 18.88 | 19.03 | 537,243 | -0.09(-0.48%) |
Sep 04, 2007 | 18.87 | 19.19 | 18.76 | 19.12 | 1,129,876 | +0.16(+0.86%) |
Aug 31, 2007 | 19.00 | 19.05 | 18.76 | 18.96 | 808,571 | +0.10(+0.54%) |
Aug 30, 2007 | 18.33 | 18.95 | 18.14 | 18.86 | 1,683,778 | +0.53(+2.88%) |
Aug 29, 2007 | 18.11 | 18.37 | 18.06 | 18.33 | 879,163 | +0.29(+1.62%) |
Aug 28, 2007 | 18.13 | 18.31 | 17.97 | 18.04 | 1,315,204 | -0.26(-1.44%) |
Aug 27, 2007 | 18.23 | 18.39 | 18.15 | 18.30 | 853,383 | +0.02(+0.13%) |
Aug 24, 2007 | 18.12 | 18.28 | 17.90 | 18.28 | 1,004,519 | +0.15(+0.85%) |
Aug 23, 2007 | 18.09 | 18.32 | 17.87 | 18.12 | 2,100,454 | +0.05(+0.27%) |
Aug 22, 2007 | 17.35 | 18.19 | 17.21 | 18.08 | 3,551,427 | +0.79(+4.58%) |
Aug 21, 2007 | 17.26 | 17.46 | 17.17 | 17.28 | 1,606,940 | +0.02(+0.14%) |
Aug 20, 2007 | 17.50 | 17.50 | 17.09 | 17.26 | 799,201 | -0.03(-0.17%) |
Aug 17, 2007 | 17.41 | 17.61 | 17.12 | 17.29 | 1,729,173 | +0.12(+0.70%) |
Aug 16, 2007 | 17.29 | 17.40 | 16.88 | 17.17 | 2,397,395 | -0.12(-0.72%) |
Aug 15, 2007 | 17.53 | 17.92 | 17.21 | 17.29 | 1,547,176 | -0.27(-1.56%) |
Aug 14, 2007 | 17.49 | 17.65 | 17.14 | 17.57 | 2,960,043 | +0.06(+0.33%) |
Aug 13, 2007 | 17.65 | 18.00 | 17.05 | 17.51 | 1,581,119 | +0.03(+0.16%) |
Aug 10, 2007 | 17.56 | 17.84 | 17.37 | 17.48 | 2,667,682 | -0.37(-2.07%) |
Aug 09, 2007 | 17.87 | 18.51 | 17.50 | 17.85 | 3,288,636 | -0.47(-2.57%) |
Aug 08, 2007 | 18.62 | 18.98 | 18.12 | 18.32 | 2,379,903 | -0.22(-1.19%) |
Aug 07, 2007 | 18.58 | 18.74 | 18.06 | 18.54 | 2,489,434 | -0.05(-0.28%) |
Aug 06, 2007 | 18.03 | 18.62 | 17.69 | 18.59 | 2,965,457 | +0.83(+4.65%) |
Aug 03, 2007 | 17.77 | 18.25 | 17.69 | 17.77 | 2,227,351 | -0.48(-2.63%) |
Aug 02, 2007 | 18.12 | 18.40 | 17.90 | 18.25 | 2,399,086 | +0.25(+1.39%) |
Aug 01, 2007 | 17.94 | 18.06 | 17.52 | 18.00 | 2,205,820 | +0.04(+0.21%) |
Jul 31, 2007 | 17.70 | 18.14 | 17.55 | 17.96 | 3,899,392 | +0.48(+2.75%) |
Jul 30, 2007 | 17.48 | 17.61 | 17.02 | 17.48 | 2,672,888 | -0.07(-0.38%) |
Jul 27, 2007 | 17.66 | 17.89 | 16.99 | 17.55 | 2,759,722 | -0.23(-1.30%) |
Jul 26, 2007 | 18.58 | 18.82 | 17.25 | 17.78 | 6,409,539 | -0.96(-5.10%) |
Jul 25, 2007 | 18.55 | 18.87 | 18.40 | 18.73 | 1,519,273 | +0.41(+2.23%) |
Jul 24, 2007 | 18.37 | 18.71 | 18.28 | 18.33 | 1,187,557 | -0.23(-1.24%) |
Jul 23, 2007 | 18.85 | 18.91 | 18.41 | 18.56 | 997,856 | +0.11(+0.60%) |
Jul 20, 2007 | 18.62 | 18.79 | 18.39 | 18.45 | 1,098,016 | -0.22(-1.18%) |
Jul 19, 2007 | 18.52 | 18.80 | 18.52 | 18.67 | 1,236,283 | -0.03(-0.18%) |
Jul 18, 2007 | 18.97 | 19.00 | 18.49 | 18.70 | 2,070,260 | -0.39(-2.06%) |
Jul 17, 2007 | 19.16 | 19.42 | 18.97 | 19.09 | 981,405 | +0.04(+0.23%) |
Jul 16, 2007 | 19.26 | 19.51 | 18.92 | 19.05 | 1,319,369 | -0.33(-1.71%) |
Jul 13, 2007 | 19.06 | 19.41 | 19.05 | 19.38 | 608,904 | +0.24(+1.23%) |
Jul 12, 2007 | 19.13 | 19.37 | 19.03 | 19.15 | 821,898 | +0.08(+0.43%) |
Jul 11, 2007 | 19.03 | 19.08 | 18.87 | 19.07 | 801,491 | -0.02(-0.10%) |
Jul 10, 2007 | 19.10 | 19.24 | 19.02 | 19.08 | 1,009,100 | -0.24(-1.24%) |
Jul 09, 2007 | 19.21 | 19.34 | 19.11 | 19.32 | 703,205 | +0.13(+0.68%) |
Jul 06, 2007 | 19.21 | 19.24 | 19.07 | 19.19 | 593,466 | +0.01(+0.08%) |
Jul 05, 2007 | 18.97 | 19.20 | 18.89 | 19.18 | 736,731 | +0.24(+1.27%) |
Jul 03, 2007 | 18.97 | 18.97 | 18.84 | 18.94 | 437,499 | -0.04(-0.20%) |
Jul 02, 2007 | 19.04 | 19.13 | 18.76 | 18.98 | 1,133,000 | -0.06(-0.33%) |
Jun 29, 2007 | 18.87 | 19.28 | 18.87 | 19.04 | 1,334,362 | +0.17(+0.89%) |
Jun 28, 2007 | 18.97 | 19.05 | 18.80 | 18.87 | 1,601,317 | -0.12(-0.61%) |
Jun 27, 2007 | 18.80 | 18.99 | 18.61 | 18.99 | 1,707,100 | +0.01(+0.05%) |
Jun 26, 2007 | 19.07 | 19.09 | 18.78 | 18.98 | 1,063,866 | +0.01(+0.05%) |
Jun 25, 2007 | 19.38 | 19.44 | 18.72 | 18.97 | 2,591,677 | -0.35(-1.79%) |
Jun 22, 2007 | 19.61 | 19.75 | 19.31 | 19.31 | 1,522,136 | -0.39(-1.97%) |
Jun 21, 2007 | 19.55 | 19.91 | 19.40 | 19.70 | 1,545,263 | +0.10(+0.51%) |
Jun 20, 2007 | 19.63 | 19.73 | 19.33 | 19.60 | 912,063 | -0.06(-0.32%) |
Jun 19, 2007 | 19.43 | 19.77 | 19.41 | 19.67 | 798,368 | +0.07(+0.37%) |
Jun 18, 2007 | 19.78 | 19.95 | 19.54 | 19.59 | 1,123,004 | -0.18(-0.92%) |
Jun 15, 2007 | 19.70 | 19.97 | 19.68 | 19.78 | 1,147,368 | +0.14(+0.71%) |
Jun 14, 2007 | 19.39 | 19.70 | 19.37 | 19.64 | 598,880 | +0.25(+1.29%) |
Jun 13, 2007 | 19.30 | 19.45 | 19.21 | 19.39 | 1,074,694 | +0.10(+0.52%) |
Jun 12, 2007 | 19.32 | 19.52 | 19.18 | 19.29 | 1,144,036 | -0.19(-0.99%) |
Jun 11, 2007 | 19.43 | 19.57 | 19.36 | 19.48 | 793,787 | -0.07(-0.34%) |
Jun 08, 2007 | 19.19 | 19.55 | 19.07 | 19.55 | 1,276,681 | +0.35(+1.83%) |
Jun 07, 2007 | 19.19 | 19.43 | 19.11 | 19.19 | 2,783,877 | -0.01(-0.07%) |
Jun 06, 2007 | 19.48 | 19.48 | 19.04 | 19.21 | 925,390 | -0.27(-1.38%) |
Jun 05, 2007 | 19.69 | 19.73 | 19.31 | 19.48 | 738,813 | -0.30(-1.51%) |
Jun 04, 2007 | 19.36 | 19.79 | 19.32 | 19.78 | 1,542,179 | +0.32(+1.63%) |
Jun 01, 2007 | 19.23 | 19.46 | 19.10 | 19.46 | 1,362,890 | +0.23(+1.20%) |
May 31, 2007 | 19.20 | 19.34 | 18.98 | 19.23 | 1,885,508 | +0.03(+0.15%) |
May 30, 2007 | 18.96 | 19.24 | 18.56 | 19.20 | 1,052,882 | +0.13(+0.71%) |
May 29, 2007 | 19.03 | 19.11 | 18.91 | 19.07 | 781,917 | +0.04(+0.20%) |
May 25, 2007 | 18.97 | 19.11 | 18.65 | 19.03 | 991,896 | +0.18(+0.94%) |
May 24, 2007 | 19.28 | 19.42 | 18.80 | 18.85 | 2,383,443 | -0.36(-1.88%) |
May 23, 2007 | 19.66 | 19.78 | 19.19 | 19.21 | 2,016,952 | -0.45(-2.27%) |
May 22, 2007 | 19.84 | 19.88 | 19.57 | 19.66 | 822,315 | -0.08(-0.39%) |
May 21, 2007 | 19.60 | 19.90 | 19.51 | 19.73 | 3,319,454 | +0.11(+0.54%) |
May 18, 2007 | 19.07 | 19.65 | 19.06 | 19.63 | 3,177,022 | +0.59(+3.08%) |
May 17, 2007 | 18.42 | 19.30 | 18.44 | 19.04 | 4,561,152 | +0.77(+4.21%) |
May 16, 2007 | 18.58 | 18.64 | 18.22 | 18.27 | 2,166,047 | -0.25(-1.35%) |
May 15, 2007 | 18.70 | 18.73 | 18.29 | 18.52 | 1,945,944 | -0.20(-1.08%) |
May 14, 2007 | 18.71 | 18.78 | 18.57 | 18.72 | 1,221,291 | +0.03(+0.18%) |
May 11, 2007 | 18.63 | 18.71 | 18.45 | 18.69 | 889,158 | +0.12(+0.62%) |
May 10, 2007 | 18.62 | 18.70 | 18.42 | 18.58 | 997,856 | -0.05(-0.26%) |
May 09, 2007 | 18.43 | 18.77 | 18.32 | 18.62 | 1,100,515 | +0.12(+0.68%) |
May 08, 2007 | 18.39 | 18.58 | 18.28 | 18.50 | 789,206 | +0.07(+0.39%) |
May 07, 2007 | 18.40 | 18.46 | 18.26 | 18.43 | 537,867 | +0.03(+0.16%) |
May 04, 2007 | 18.43 | 18.43 | 18.17 | 18.40 | 1,465,965 | +0.07(+0.39%) |
May 03, 2007 | 18.49 | 18.61 | 18.33 | 18.33 | 832,935 | -0.20(-1.09%) |
May 02, 2007 | 18.15 | 18.60 | 18.13 | 18.53 | 989,422 | +0.32(+1.77%) |
May 01, 2007 | 18.19 | 18.30 | 17.92 | 18.21 | 2,672,970 | -0.03(-0.18%) |
Apr 30, 2007 | 18.56 | 18.61 | 18.20 | 18.24 | 2,449,453 | -0.33(-1.76%) |
Apr 27, 2007 | 18.41 | 18.61 | 18.37 | 18.57 | 859,172 | +0.08(+0.42%) |
Apr 26, 2007 | 18.46 | 18.58 | 18.39 | 18.49 | 1,291,132 | -0.00(-0.03%) |
Apr 25, 2007 | 18.38 | 18.54 | 18.22 | 18.49 | 1,306,875 | +0.22(+1.18%) |
Apr 24, 2007 | 18.53 | 18.53 | 18.20 | 18.28 | 2,218,522 | -0.21(-1.14%) |
Apr 23, 2007 | 18.59 | 18.63 | 18.44 | 18.49 | 1,688,151 | -0.14(-0.77%) |
Apr 20, 2007 | 18.93 | 18.93 | 18.59 | 18.63 | 2,286,823 | -0.05(-0.28%) |
Apr 19, 2007 | 18.61 | 18.76 | 18.49 | 18.69 | 1,899,092 | -0.05(-0.26%) |
Apr 18, 2007 | 18.51 | 18.77 | 18.37 | 18.73 | 2,051,727 | +0.13(+0.72%) |
Apr 17, 2007 | 18.38 | 18.66 | 18.18 | 18.60 | 4,670,892 | -0.05(-0.28%) |
Apr 16, 2007 | 18.65 | 18.82 | 18.40 | 18.65 | 4,553,448 | +0.57(+3.16%) |
Apr 13, 2007 | 17.77 | 18.23 | 17.67 | 18.08 | 4,384,370 | +0.31(+1.76%) |
Apr 12, 2007 | 17.53 | 17.84 | 17.35 | 17.77 | 3,444,186 | +0.24(+1.37%) |
Apr 11, 2007 | 17.98 | 18.03 | 17.44 | 17.53 | 4,032,238 | -0.48(-2.64%) |
Apr 10, 2007 | 17.83 | 18.04 | 17.77 | 18.00 | 1,692,940 | +0.11(+0.59%) |
Apr 09, 2007 | 17.98 | 18.08 | 17.71 | 17.90 | 2,090,481 | -0.01(-0.08%) |
Apr 05, 2007 | 17.87 | 18.00 | 17.71 | 17.91 | 1,975,305 | +0.01(+0.08%) |
Apr 04, 2007 | 17.39 | 17.93 | 17.39 | 17.90 | 2,928,183 | +0.47(+2.70%) |
Apr 03, 2007 | 17.29 | 17.44 | 17.12 | 17.43 | 6,410,476 | +0.20(+1.14%) |
Apr 02, 2007 | 17.08 | 17.46 | 16.88 | 17.23 | 12,180,426 | +0.87(+5.34%) |
Mar 30, 2007 | 19.18 | 19.18 | 14.41 | 16.36 | 23,908,364 | -2.45(-13.05%) |
Mar 29, 2007 | 18.88 | 19.01 | 18.60 | 18.81 | 2,736,816 | -0.03(-0.18%) |
Mar 28, 2007 | 18.72 | 18.90 | 18.65 | 18.84 | 1,925,121 | +0.02(+0.13%) |
Mar 27, 2007 | 18.87 | 18.87 | 18.58 | 18.82 | 1,817,464 | -0.10(-0.51%) |
Mar 26, 2007 | 18.46 | 18.97 | 18.34 | 18.92 | 2,069,427 | +0.46(+2.47%) |
Mar 23, 2007 | 18.46 | 18.56 | 18.34 | 18.46 | 1,267,519 | +0.07(+0.37%) |
Mar 22, 2007 | 18.57 | 18.75 | 18.35 | 18.39 | 1,091,561 | -0.18(-0.96%) |
Mar 21, 2007 | 18.30 | 18.60 | 18.19 | 18.57 | 2,203,325 | +0.26(+1.44%) |
Mar 20, 2007 | 17.68 | 18.31 | 17.62 | 18.31 | 1,666,286 | +0.63(+3.56%) |
Mar 19, 2007 | 17.74 | 17.82 | 17.61 | 17.68 | 1,238,574 | +0.00(+0.03%) |
Mar 16, 2007 | 17.79 | 17.79 | 17.53 | 17.67 | 943,090 | -0.12(-0.68%) |
Mar 15, 2007 | 17.67 | 17.88 | 17.67 | 17.79 | 851,676 | +0.12(+0.71%) |
Mar 14, 2007 | 17.79 | 17.94 | 17.44 | 17.67 | 1,808,926 | -0.12(-0.68%) |
Mar 13, 2007 | 18.13 | 18.12 | 17.71 | 17.79 | 1,075,319 | -0.34(-1.88%) |
Mar 12, 2007 | 18.11 | 18.20 | 18.06 | 18.13 | 839,598 | +0.01(+0.05%) |
Mar 09, 2007 | 18.21 | 18.22 | 17.98 | 18.12 | 1,713,764 | +0.09(+0.48%) |
Mar 08, 2007 | 18.25 | 18.43 | 18.01 | 18.03 | 1,785,396 | -0.17(-0.92%) |
Mar 07, 2007 | 18.26 | 18.33 | 18.14 | 18.20 | 796,077 | -0.14(-0.79%) |
Mar 06, 2007 | 18.13 | 18.47 | 18.13 | 18.34 | 1,431,815 | +0.32(+1.79%) |
Mar 05, 2007 | 18.04 | 18.22 | 17.89 | 18.02 | 1,306,042 | -0.24(-1.29%) |
Mar 02, 2007 | 18.42 | 18.42 | 18.18 | 18.26 | 1,184,433 | -0.16(-0.89%) |