Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.58 | 19.70 | 19.44 | 19.55 | 3,784,634 | +0.24(+1.26%) |
Mar 28, 2008 | 19.63 | 19.70 | 18.97 | 19.31 | 4,339,642 | -0.20(-1.05%) |
Mar 27, 2008 | 19.47 | 19.90 | 19.39 | 19.52 | 5,804,053 | +0.24(+1.24%) |
Mar 26, 2008 | 19.11 | 19.31 | 19.05 | 19.28 | 2,376,055 | +0.07(+0.36%) |
Mar 25, 2008 | 19.29 | 19.35 | 19.10 | 19.21 | 3,013,174 | -0.11(-0.57%) |
Mar 24, 2008 | 19.41 | 19.42 | 19.26 | 19.32 | 3,425,737 | -0.01(-0.04%) |
Mar 21, 2008 | 19.00 | 19.34 | 18.83 | 19.33 | 4,581,241 | +0.00(+0.00%) |
Mar 20, 2008 | 19.00 | 19.34 | 18.83 | 19.33 | 4,581,241 | +0.35(+1.87%) |
Mar 19, 2008 | 19.53 | 19.53 | 18.95 | 18.97 | 4,150,849 | -0.37(-1.92%) |
Mar 18, 2008 | 19.17 | 19.35 | 18.97 | 19.35 | 3,218,621 | +0.45(+2.37%) |
Mar 17, 2008 | 18.50 | 19.05 | 18.39 | 18.90 | 4,610,815 | -0.01(-0.04%) |
Mar 14, 2008 | 19.52 | 19.52 | 18.76 | 18.91 | 5,071,301 | -0.52(-2.68%) |
Mar 13, 2008 | 19.09 | 19.51 | 19.06 | 19.43 | 4,513,295 | +0.19(+0.98%) |
Mar 12, 2008 | 19.18 | 19.47 | 19.16 | 19.24 | 2,982,390 | +0.06(+0.31%) |
Mar 11, 2008 | 18.98 | 19.19 | 18.77 | 19.18 | 4,842,260 | +0.39(+2.07%) |
Mar 10, 2008 | 18.75 | 18.88 | 18.62 | 18.79 | 4,255,090 | +0.14(+0.75%) |
Mar 07, 2008 | 18.58 | 18.76 | 18.36 | 18.65 | 5,012,585 | +0.06(+0.30%) |
Mar 06, 2008 | 18.68 | 18.70 | 18.55 | 18.60 | 5,946,969 | -0.17(-0.91%) |
Mar 05, 2008 | 18.32 | 18.86 | 18.32 | 18.77 | 4,255,664 | +0.30(+1.64%) |
Mar 04, 2008 | 18.34 | 18.53 | 18.31 | 18.46 | 5,082,708 | -0.06(-0.32%) |
Mar 03, 2008 | 18.10 | 18.53 | 18.09 | 18.52 | 3,782,824 | +0.36(+2.00%) |
Feb 29, 2008 | 18.11 | 18.25 | 17.92 | 18.16 | 3,720,230 | -0.12(-0.63%) |
Feb 28, 2008 | 18.24 | 18.45 | 18.20 | 18.28 | 1,803,216 | -0.17(-0.92%) |
Feb 27, 2008 | 18.49 | 18.82 | 18.36 | 18.45 | 5,424,686 | -0.12(-0.62%) |
Feb 26, 2008 | 18.28 | 18.65 | 18.26 | 18.56 | 2,151,316 | +0.20(+1.09%) |
Feb 25, 2008 | 18.12 | 18.50 | 18.09 | 18.36 | 3,519,501 | +0.23(+1.29%) |
Feb 22, 2008 | 17.88 | 18.13 | 17.70 | 18.13 | 2,420,731 | +0.25(+1.38%) |
Feb 21, 2008 | 17.98 | 18.17 | 17.82 | 17.88 | 2,828,232 | -0.05(-0.29%) |
Feb 20, 2008 | 18.00 | 18.08 | 17.81 | 17.93 | 4,338,997 | -0.24(-1.34%) |
Feb 19, 2008 | 18.76 | 18.76 | 18.07 | 18.17 | 3,594,189 | -0.36(-1.93%) |
Feb 18, 2008 | 18.46 | 18.62 | 18.39 | 18.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.46 | 18.62 | 18.39 | 18.53 | 2,840,091 | -0.03(-0.14%) |
Feb 14, 2008 | 18.77 | 18.78 | 18.54 | 18.56 | 4,152,514 | -0.17(-0.89%) |
Feb 13, 2008 | 18.90 | 19.02 | 18.66 | 18.72 | 2,650,616 | +0.03(+0.14%) |
Feb 12, 2008 | 18.79 | 18.97 | 18.55 | 18.70 | 4,631,296 | -0.00(-0.02%) |
Feb 11, 2008 | 18.57 | 18.78 | 18.49 | 18.70 | 3,011,969 | +0.13(+0.69%) |
Feb 08, 2008 | 18.85 | 18.85 | 18.44 | 18.57 | 2,914,029 | -0.31(-1.65%) |
Feb 07, 2008 | 18.53 | 19.04 | 18.43 | 18.89 | 5,903,189 | +0.29(+1.56%) |
Feb 06, 2008 | 18.57 | 19.01 | 18.48 | 18.60 | 5,627,024 | +0.17(+0.95%) |
Feb 05, 2008 | 18.56 | 18.83 | 18.14 | 18.42 | 8,102,321 | -0.38(-2.04%) |
Feb 04, 2008 | 19.25 | 19.41 | 18.74 | 18.80 | 7,212,582 | -0.32(-1.65%) |
Feb 01, 2008 | 19.29 | 19.55 | 18.60 | 19.12 | 12,476,651 | +1.11(+6.18%) |
Jan 31, 2008 | 17.07 | 18.41 | 17.07 | 18.01 | 7,881,828 | +0.67(+3.89%) |
Jan 30, 2008 | 17.50 | 17.67 | 17.29 | 17.33 | 3,432,091 | -0.24(-1.36%) |
Jan 29, 2008 | 18.01 | 18.45 | 17.48 | 17.57 | 5,654,438 | +0.60(+3.54%) |
Jan 28, 2008 | 16.82 | 17.02 | 16.48 | 16.97 | 3,345,579 | +0.23(+1.40%) |
Jan 25, 2008 | 16.72 | 17.15 | 16.53 | 16.74 | 4,274,244 | +0.07(+0.41%) |
Jan 24, 2008 | 17.49 | 17.49 | 16.57 | 16.67 | 5,996,083 | -0.86(-4.89%) |
Jan 23, 2008 | 16.27 | 17.59 | 16.10 | 17.52 | 7,868,262 | +0.80(+4.79%) |
Jan 22, 2008 | 15.85 | 16.88 | 15.79 | 16.72 | 6,100,023 | +0.19(+1.14%) |
Jan 21, 2008 | 16.51 | 16.70 | 16.24 | 16.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.51 | 16.70 | 16.24 | 16.54 | 5,535,820 | +0.18(+1.12%) |
Jan 17, 2008 | 16.63 | 16.76 | 16.21 | 16.35 | 5,788,109 | -0.19(-1.13%) |
Jan 16, 2008 | 16.63 | 17.05 | 16.31 | 16.54 | 5,754,786 | +0.32(+1.95%) |
Jan 15, 2008 | 16.30 | 16.37 | 15.89 | 16.22 | 7,523,205 | -0.23(-1.40%) |
Jan 14, 2008 | 16.50 | 16.82 | 16.14 | 16.45 | 5,491,915 | -0.08(-0.46%) |
Jan 11, 2008 | 17.70 | 17.81 | 16.53 | 16.53 | 10,948,309 | -1.31(-7.32%) |
Jan 10, 2008 | 17.78 | 17.99 | 17.64 | 17.84 | 4,105,032 | -0.06(-0.33%) |
Jan 09, 2008 | 17.88 | 17.94 | 17.57 | 17.90 | 4,515,175 | +0.05(+0.29%) |
Jan 08, 2008 | 17.96 | 18.10 | 17.76 | 17.84 | 3,820,421 | -0.04(-0.21%) |
Jan 07, 2008 | 17.93 | 17.93 | 17.62 | 17.88 | 3,955,689 | +0.03(+0.14%) |
Jan 04, 2008 | 18.31 | 18.48 | 17.70 | 17.86 | 7,668,435 | -0.59(-3.19%) |
Jan 03, 2008 | 18.48 | 18.65 | 18.39 | 18.45 | 2,962,564 | +0.06(+0.30%) |
Jan 02, 2008 | 18.59 | 18.60 | 18.20 | 18.39 | 2,091,231 | -0.21(-1.12%) |
Jan 01, 2008 | 18.68 | 18.71 | 18.51 | 18.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.68 | 18.71 | 18.51 | 18.60 | 1,145,148 | -0.09(-0.46%) |
Dec 28, 2007 | 18.92 | 18.92 | 18.56 | 18.68 | 966,482 | +0.01(+0.05%) |
Dec 27, 2007 | 18.80 | 18.97 | 18.55 | 18.68 | 2,119,030 | -0.23(-1.24%) |
Dec 26, 2007 | 18.93 | 19.06 | 18.78 | 18.91 | 2,928,568 | -0.10(-0.52%) |
Dec 24, 2007 | 19.19 | 19.32 | 18.86 | 19.01 | 898,408 | -0.16(-0.85%) |
Dec 21, 2007 | 19.06 | 19.23 | 18.87 | 19.17 | 3,654,030 | +0.30(+1.61%) |
Dec 20, 2007 | 18.54 | 18.88 | 18.49 | 18.87 | 2,672,134 | +0.35(+1.91%) |
Dec 19, 2007 | 18.54 | 18.73 | 18.26 | 18.51 | 3,968,550 | +0.08(+0.44%) |
Dec 18, 2007 | 18.34 | 18.48 | 17.93 | 18.43 | 3,989,309 | +0.19(+1.03%) |
Dec 17, 2007 | 18.34 | 18.36 | 18.10 | 18.25 | 3,407,073 | -0.22(-1.20%) |
Dec 14, 2007 | 18.86 | 18.86 | 18.39 | 18.47 | 3,544,472 | -0.41(-2.15%) |
Dec 13, 2007 | 18.82 | 18.92 | 18.68 | 18.87 | 1,893,808 | -0.09(-0.49%) |
Dec 12, 2007 | 19.00 | 19.07 | 18.66 | 18.97 | 3,578,758 | +0.42(+2.28%) |
Dec 11, 2007 | 18.77 | 19.11 | 18.46 | 18.54 | 2,412,740 | -0.23(-1.23%) |
Dec 10, 2007 | 18.66 | 18.85 | 18.50 | 18.77 | 2,868,736 | +0.20(+1.06%) |
Dec 07, 2007 | 18.31 | 18.65 | 18.07 | 18.58 | 5,225,057 | +0.15(+0.83%) |
Dec 06, 2007 | 18.55 | 18.56 | 18.29 | 18.42 | 2,202,803 | -0.14(-0.74%) |
Dec 05, 2007 | 18.71 | 18.78 | 18.42 | 18.56 | 2,311,632 | -0.09(-0.50%) |
Dec 04, 2007 | 18.60 | 18.93 | 18.45 | 18.65 | 2,655,341 | +0.05(+0.28%) |
Dec 03, 2007 | 19.06 | 19.15 | 18.50 | 18.60 | 3,721,262 | -0.54(-2.81%) |
Nov 30, 2007 | 18.77 | 19.18 | 18.77 | 19.14 | 3,585,764 | +0.46(+2.44%) |
Nov 29, 2007 | 18.68 | 18.77 | 18.49 | 18.68 | 2,735,689 | -0.12(-0.66%) |
Nov 28, 2007 | 18.23 | 18.81 | 16.83 | 18.81 | 3,437,512 | +0.75(+4.13%) |
Nov 27, 2007 | 18.04 | 18.31 | 17.89 | 18.06 | 4,516,622 | +0.08(+0.45%) |
Nov 26, 2007 | 17.88 | 18.18 | 17.85 | 17.98 | 3,570,275 | +0.09(+0.50%) |
Nov 23, 2007 | 18.11 | 18.13 | 17.87 | 17.89 | 1,303,414 | -0.12(-0.66%) |
Nov 21, 2007 | 18.21 | 18.31 | 17.97 | 18.01 | 2,539,068 | -0.29(-1.56%) |
Nov 20, 2007 | 18.36 | 18.51 | 18.03 | 18.30 | 2,501,084 | +0.00(+0.00%) |
Nov 19, 2007 | 18.90 | 18.94 | 18.29 | 18.30 | 3,143,764 | -0.72(-3.77%) |
Nov 16, 2007 | 18.82 | 19.41 | 18.77 | 19.01 | 3,615,516 | +0.32(+1.71%) |
Nov 15, 2007 | 18.68 | 18.92 | 18.62 | 18.69 | 2,386,663 | -0.12(-0.61%) |
Nov 14, 2007 | 19.12 | 19.12 | 18.80 | 18.81 | 2,812,698 | -0.15(-0.81%) |
Nov 13, 2007 | 18.45 | 18.97 | 18.36 | 18.96 | 4,864,183 | +0.62(+3.40%) |
Nov 12, 2007 | 18.74 | 18.84 | 18.32 | 18.34 | 4,106,495 | -0.53(-2.82%) |
Nov 09, 2007 | 18.60 | 19.24 | 18.24 | 18.87 | 9,161,325 | +1.35(+7.72%) |
Nov 08, 2007 | 17.60 | 17.69 | 17.32 | 17.52 | 2,906,249 | -0.06(-0.36%) |
Nov 07, 2007 | 17.72 | 17.82 | 17.57 | 17.58 | 3,564,167 | -0.31(-1.74%) |
Nov 06, 2007 | 17.84 | 17.95 | 17.81 | 17.90 | 2,216,466 | +0.09(+0.50%) |
Nov 05, 2007 | 17.99 | 18.07 | 17.65 | 17.81 | 2,459,740 | -0.20(-1.09%) |
Nov 02, 2007 | 18.42 | 18.51 | 17.80 | 18.00 | 3,467,097 | -0.41(-2.25%) |
Nov 01, 2007 | 18.66 | 18.66 | 18.35 | 18.42 | 2,706,948 | -0.31(-1.64%) |
Oct 31, 2007 | 18.33 | 18.72 | 18.29 | 18.72 | 3,180,107 | -0.02(-0.09%) |
Oct 30, 2007 | 18.95 | 19.05 | 18.71 | 18.74 | 2,313,039 | -0.24(-1.28%) |
Oct 29, 2007 | 19.32 | 19.39 | 18.89 | 18.98 | 2,752,200 | -0.26(-1.33%) |
Oct 26, 2007 | 19.34 | 19.58 | 18.99 | 19.24 | 2,145,628 | +0.17(+0.87%) |
Oct 25, 2007 | 19.19 | 20.07 | 19.03 | 19.07 | 8,684,743 | +0.60(+3.23%) |
Oct 24, 2007 | 18.86 | 19.09 | 18.23 | 18.48 | 4,018,100 | -0.42(-2.23%) |
Oct 23, 2007 | 19.01 | 19.04 | 18.78 | 18.90 | 2,563,921 | -0.02(-0.09%) |
Oct 22, 2007 | 18.54 | 18.92 | 18.41 | 18.92 | 2,276,696 | +0.29(+1.56%) |
Oct 19, 2007 | 18.60 | 18.87 | 18.60 | 18.62 | 3,318,444 | -0.02(-0.09%) |
Oct 18, 2007 | 17.81 | 18.71 | 17.81 | 18.64 | 3,402,618 | +0.72(+4.05%) |
Oct 17, 2007 | 18.15 | 18.15 | 17.87 | 17.92 | 1,710,219 | -0.12(-0.64%) |
Oct 16, 2007 | 18.23 | 18.30 | 17.96 | 18.03 | 3,211,057 | -0.26(-1.45%) |
Oct 15, 2007 | 18.39 | 18.39 | 18.14 | 18.30 | 3,123,131 | -0.10(-0.56%) |
Oct 12, 2007 | 18.31 | 18.48 | 18.30 | 18.40 | 2,020,187 | +0.00(+0.00%) |
Oct 11, 2007 | 18.49 | 18.51 | 18.25 | 18.40 | 2,273,883 | +0.03(+0.19%) |
Oct 10, 2007 | 18.40 | 18.49 | 18.30 | 18.36 | 3,419,734 | -0.15(-0.81%) |
Oct 09, 2007 | 18.73 | 18.87 | 18.38 | 18.51 | 3,888,438 | -0.20(-1.09%) |
Oct 08, 2007 | 18.70 | 18.85 | 18.68 | 18.72 | 1,195,324 | -0.03(-0.16%) |
Oct 05, 2007 | 18.83 | 18.96 | 18.68 | 18.75 | 1,408,691 | -0.08(-0.43%) |
Oct 04, 2007 | 18.67 | 19.14 | 18.59 | 18.83 | 3,344,939 | +0.16(+0.87%) |
Oct 03, 2007 | 18.36 | 18.67 | 18.21 | 18.67 | 2,440,520 | +0.31(+1.70%) |
Oct 02, 2007 | 18.39 | 18.59 | 18.30 | 18.36 | 2,204,011 | +0.06(+0.30%) |
Oct 01, 2007 | 18.25 | 18.40 | 18.01 | 18.30 | 2,238,009 | +0.19(+1.06%) |
Sep 28, 2007 | 18.23 | 18.24 | 17.99 | 18.11 | 3,031,777 | -0.14(-0.77%) |
Sep 27, 2007 | 18.19 | 18.26 | 18.10 | 18.25 | 1,982,906 | +0.10(+0.54%) |
Sep 26, 2007 | 18.33 | 18.38 | 17.95 | 18.15 | 3,605,668 | -0.06(-0.33%) |
Sep 25, 2007 | 18.00 | 18.28 | 17.77 | 18.21 | 3,452,326 | +0.14(+0.75%) |
Sep 24, 2007 | 18.13 | 18.28 | 18.01 | 18.07 | 3,306,486 | -0.09(-0.47%) |
Sep 21, 2007 | 17.36 | 18.39 | 17.33 | 18.16 | 7,034,548 | +0.83(+4.80%) |
Sep 20, 2007 | 17.55 | 17.61 | 17.28 | 17.33 | 2,802,611 | -0.22(-1.24%) |
Sep 19, 2007 | 17.84 | 17.84 | 17.46 | 17.55 | 3,578,470 | -0.14(-0.80%) |
Sep 18, 2007 | 17.20 | 17.69 | 17.17 | 17.69 | 2,573,535 | +0.56(+3.26%) |
Sep 17, 2007 | 17.01 | 17.28 | 16.96 | 17.13 | 2,370,250 | +0.03(+0.17%) |
Sep 14, 2007 | 17.28 | 17.18 | 16.90 | 17.10 | 3,016,213 | -0.18(-1.06%) |
Sep 13, 2007 | 17.30 | 17.43 | 17.15 | 17.28 | 3,065,686 | +0.09(+0.52%) |
Sep 12, 2007 | 17.06 | 17.38 | 16.90 | 17.19 | 3,063,341 | +0.09(+0.50%) |
Sep 11, 2007 | 17.15 | 17.27 | 17.03 | 17.11 | 4,567,462 | -0.04(-0.22%) |
Sep 10, 2007 | 17.45 | 17.59 | 17.04 | 17.15 | 3,394,646 | -0.29(-1.64%) |
Sep 07, 2007 | 17.44 | 17.66 | 17.35 | 17.43 | 2,937,900 | -0.14(-0.82%) |
Sep 06, 2007 | 17.69 | 17.74 | 17.34 | 17.58 | 2,698,272 | -0.11(-0.63%) |
Sep 05, 2007 | 17.71 | 17.82 | 17.57 | 17.69 | 2,635,435 | -0.18(-1.00%) |
Sep 04, 2007 | 17.81 | 17.90 | 17.15 | 17.87 | 14,821,977 | +0.13(+0.72%) |
Aug 31, 2007 | 17.74 | 17.88 | 17.64 | 17.74 | 2,710,934 | +0.02(+0.10%) |
Aug 30, 2007 | 17.75 | 17.82 | 17.50 | 17.72 | 2,876,000 | -0.03(-0.19%) |
Aug 29, 2007 | 17.70 | 17.82 | 17.45 | 17.75 | 2,756,186 | +0.15(+0.85%) |
Aug 28, 2007 | 18.05 | 18.18 | 17.61 | 17.61 | 2,499,208 | -0.49(-2.69%) |
Aug 27, 2007 | 18.24 | 18.35 | 18.02 | 18.09 | 2,877,984 | -0.12(-0.66%) |
Aug 24, 2007 | 17.93 | 18.25 | 17.82 | 18.21 | 1,424,401 | +0.35(+1.96%) |
Aug 23, 2007 | 17.64 | 18.02 | 17.64 | 17.86 | 3,611,999 | +0.23(+1.28%) |
Aug 22, 2007 | 17.44 | 17.71 | 17.38 | 17.64 | 2,209,873 | -0.03(-0.19%) |
Aug 21, 2007 | 17.45 | 17.78 | 17.29 | 17.67 | 2,848,098 | +0.22(+1.25%) |
Aug 20, 2007 | 17.32 | 17.54 | 17.11 | 17.45 | 3,393,474 | +0.26(+1.51%) |
Aug 17, 2007 | 17.41 | 17.51 | 16.58 | 17.19 | 6,287,528 | +0.00(+0.02%) |
Aug 16, 2007 | 17.44 | 17.53 | 16.38 | 17.19 | 10,905,636 | -1.22(-6.60%) |
Aug 15, 2007 | 18.86 | 18.86 | 18.40 | 18.40 | 3,569,326 | -0.42(-2.22%) |
Aug 14, 2007 | 18.93 | 19.08 | 18.74 | 18.82 | 2,480,685 | -0.04(-0.20%) |
Aug 13, 2007 | 18.51 | 19.18 | 18.36 | 18.86 | 2,625,118 | +0.37(+2.01%) |
Aug 10, 2007 | 17.69 | 18.73 | 17.69 | 18.49 | 8,223,307 | +0.04(+0.23%) |
Aug 09, 2007 | 18.68 | 18.70 | 18.17 | 18.45 | 6,007,572 | -0.32(-1.68%) |
Aug 08, 2007 | 18.63 | 19.06 | 18.52 | 18.76 | 4,892,671 | -0.21(-1.10%) |
Aug 07, 2007 | 19.09 | 19.13 | 18.72 | 18.97 | 4,578,951 | -0.21(-1.09%) |
Aug 06, 2007 | 19.00 | 19.23 | 18.98 | 19.18 | 3,212,698 | +0.18(+0.94%) |
Aug 03, 2007 | 19.04 | 19.11 | 18.97 | 19.00 | 4,612,011 | -0.11(-0.58%) |
Aug 02, 2007 | 19.28 | 19.29 | 18.97 | 19.11 | 2,897,102 | -0.08(-0.40%) |
Aug 01, 2007 | 19.15 | 19.33 | 19.02 | 19.19 | 4,028,886 | -0.01(-0.07%) |
Jul 31, 2007 | 19.56 | 19.61 | 19.17 | 19.20 | 3,787,800 | -0.21(-1.08%) |
Jul 30, 2007 | 19.43 | 19.48 | 19.20 | 19.41 | 2,213,793 | -0.14(-0.70%) |
Jul 27, 2007 | 19.68 | 19.85 | 19.55 | 19.55 | 4,026,775 | -0.22(-1.10%) |
Jul 26, 2007 | 19.67 | 19.90 | 19.55 | 19.76 | 4,291,257 | -0.11(-0.54%) |
Jul 25, 2007 | 20.01 | 20.19 | 19.84 | 19.87 | 3,657,491 | -0.09(-0.47%) |
Jul 24, 2007 | 20.04 | 20.11 | 19.94 | 19.96 | 3,202,445 | -0.08(-0.38%) |
Jul 23, 2007 | 20.14 | 20.20 | 20.02 | 20.04 | 2,446,687 | -0.06(-0.28%) |
Jul 20, 2007 | 20.25 | 20.30 | 20.03 | 20.10 | 2,083,025 | -0.16(-0.78%) |
Jul 19, 2007 | 20.26 | 20.32 | 20.13 | 20.25 | 1,180,084 | +0.12(+0.59%) |
Jul 18, 2007 | 20.09 | 20.24 | 19.97 | 20.13 | 1,753,126 | -0.12(-0.57%) |
Jul 17, 2007 | 20.13 | 20.46 | 20.04 | 20.25 | 2,263,097 | +0.18(+0.89%) |
Jul 16, 2007 | 19.98 | 20.11 | 19.93 | 20.07 | 1,431,435 | -0.02(-0.11%) |
Jul 13, 2007 | 20.09 | 20.11 | 19.86 | 20.09 | 1,766,229 | -0.06(-0.30%) |
Jul 12, 2007 | 19.95 | 20.16 | 19.60 | 20.15 | 2,825,146 | +0.28(+1.42%) |
Jul 11, 2007 | 19.50 | 20.07 | 19.38 | 19.87 | 2,347,506 | +0.32(+1.66%) |
Jul 10, 2007 | 19.66 | 19.73 | 19.50 | 19.55 | 1,945,391 | -0.23(-1.19%) |
Jul 09, 2007 | 19.81 | 19.84 | 19.74 | 19.78 | 2,027,456 | +0.13(+0.65%) |
Jul 06, 2007 | 19.55 | 19.67 | 19.44 | 19.65 | 1,595,798 | +0.09(+0.48%) |
Jul 05, 2007 | 19.29 | 19.56 | 19.29 | 19.56 | 1,591,108 | +0.30(+1.55%) |
Jul 03, 2007 | 19.35 | 19.51 | 19.11 | 19.26 | 1,408,691 | -0.17(-0.86%) |
Jul 02, 2007 | 19.41 | 19.44 | 19.28 | 19.43 | 1,748,437 | +0.02(+0.09%) |
Jun 29, 2007 | 19.54 | 19.74 | 19.24 | 19.41 | 2,367,905 | -0.12(-0.63%) |
Jun 28, 2007 | 19.21 | 19.71 | 19.19 | 19.53 | 2,140,470 | +0.31(+1.60%) |
Jun 27, 2007 | 19.23 | 19.28 | 19.05 | 19.23 | 2,784,088 | -0.05(-0.27%) |
Jun 26, 2007 | 19.39 | 19.50 | 19.21 | 19.28 | 2,212,046 | -0.04(-0.20%) |
Jun 25, 2007 | 19.38 | 19.51 | 19.28 | 19.32 | 2,615,974 | -0.06(-0.29%) |
Jun 22, 2007 | 19.21 | 19.54 | 19.21 | 19.37 | 2,329,218 | -0.18(-0.94%) |
Jun 21, 2007 | 19.44 | 19.56 | 19.32 | 19.55 | 1,473,405 | +0.12(+0.61%) |
Jun 20, 2007 | 19.73 | 19.78 | 19.44 | 19.44 | 2,146,097 | -0.25(-1.26%) |
Jun 19, 2007 | 19.70 | 19.73 | 19.52 | 19.68 | 2,513,979 | -0.01(-0.06%) |
Jun 18, 2007 | 19.64 | 19.73 | 19.62 | 19.70 | 1,558,048 | +0.05(+0.24%) |
Jun 15, 2007 | 19.86 | 19.93 | 19.56 | 19.65 | 4,134,397 | -0.16(-0.82%) |
Jun 14, 2007 | 19.94 | 19.98 | 19.76 | 19.81 | 2,571,893 | -0.13(-0.66%) |
Jun 13, 2007 | 19.69 | 19.94 | 19.61 | 19.94 | 3,134,385 | +0.26(+1.34%) |
Jun 12, 2007 | 20.03 | 20.03 | 19.65 | 19.68 | 3,762,763 | -0.14(-0.69%) |
Jun 11, 2007 | 19.48 | 19.83 | 19.46 | 19.82 | 3,306,228 | +0.22(+1.11%) |
Jun 08, 2007 | 19.50 | 19.63 | 19.37 | 19.60 | 2,702,493 | +0.10(+0.52%) |
Jun 07, 2007 | 19.67 | 19.73 | 19.50 | 19.50 | 2,907,935 | -0.17(-0.85%) |
Jun 06, 2007 | 19.62 | 19.95 | 19.65 | 19.66 | 2,318,198 | -0.27(-1.35%) |
Jun 05, 2007 | 20.20 | 20.28 | 19.90 | 19.93 | 2,731,098 | -0.27(-1.33%) |
Jun 04, 2007 | 20.05 | 20.25 | 20.05 | 20.20 | 1,992,989 | +0.06(+0.32%) |
Jun 01, 2007 | 20.13 | 20.30 | 20.02 | 20.13 | 3,282,570 | -0.04(-0.19%) |
May 31, 2007 | 20.16 | 20.30 | 20.11 | 20.17 | 3,472,490 | -0.04(-0.21%) |
May 30, 2007 | 20.15 | 20.36 | 20.15 | 20.22 | 1,889,119 | -0.02(-0.08%) |
May 29, 2007 | 20.21 | 20.39 | 20.18 | 20.23 | 1,451,365 | +0.08(+0.40%) |
May 25, 2007 | 20.05 | 20.29 | 20.05 | 20.15 | 1,404,705 | +0.12(+0.60%) |
May 24, 2007 | 20.06 | 20.30 | 19.86 | 20.03 | 3,272,957 | -0.03(-0.15%) |
May 23, 2007 | 20.26 | 20.31 | 20.04 | 20.06 | 1,736,247 | -0.09(-0.47%) |
May 22, 2007 | 20.26 | 20.41 | 20.08 | 20.16 | 2,240,354 | +0.04(+0.21%) |
May 21, 2007 | 20.09 | 20.17 | 19.85 | 20.11 | 1,916,786 | +0.07(+0.34%) |
May 18, 2007 | 20.13 | 20.24 | 20.04 | 20.05 | 1,955,708 | +0.01(+0.06%) |
May 17, 2007 | 19.98 | 20.13 | 19.87 | 20.03 | 3,181,828 | +0.00(+0.00%) |
May 16, 2007 | 20.07 | 20.21 | 19.98 | 20.03 | 3,770,735 | -0.02(-0.11%) |
May 15, 2007 | 20.05 | 20.19 | 19.98 | 20.05 | 3,263,109 | -0.07(-0.36%) |
May 14, 2007 | 20.07 | 20.18 | 19.99 | 20.13 | 2,670,370 | +0.06(+0.28%) |
May 11, 2007 | 20.05 | 20.14 | 19.91 | 20.07 | 3,645,294 | +0.03(+0.13%) |
May 10, 2007 | 20.05 | 20.15 | 19.91 | 20.05 | 4,956,681 | -0.15(-0.76%) |
May 09, 2007 | 20.26 | 20.43 | 20.08 | 20.20 | 5,223,741 | -0.09(-0.44%) |
May 08, 2007 | 20.41 | 20.43 | 20.19 | 20.29 | 4,689,332 | -0.10(-0.48%) |
May 07, 2007 | 20.47 | 20.60 | 20.32 | 20.39 | 4,601,797 | -0.06(-0.27%) |
May 04, 2007 | 20.17 | 20.58 | 20.25 | 20.44 | 6,539,348 | +0.27(+1.33%) |
May 03, 2007 | 20.48 | 20.72 | 19.51 | 20.17 | 16,922,586 | -1.58(-7.25%) |
May 02, 2007 | 21.93 | 21.93 | 21.58 | 21.75 | 11,718,257 | +0.06(+0.28%) |
May 01, 2007 | 21.93 | 21.96 | 21.55 | 21.69 | 4,130,645 | -0.24(-1.09%) |
Apr 30, 2007 | 21.72 | 22.11 | 21.71 | 21.93 | 2,324,294 | +0.22(+1.02%) |
Apr 27, 2007 | 21.39 | 21.86 | 21.39 | 21.71 | 1,723,583 | -0.05(-0.22%) |
Apr 26, 2007 | 22.31 | 22.31 | 21.72 | 21.76 | 1,704,122 | -0.20(-0.91%) |
Apr 25, 2007 | 21.74 | 22.06 | 21.74 | 21.96 | 2,771,896 | +0.27(+1.24%) |
Apr 24, 2007 | 21.81 | 21.86 | 21.53 | 21.69 | 1,878,802 | -0.08(-0.35%) |
Apr 23, 2007 | 21.60 | 21.85 | 21.60 | 21.76 | 2,338,831 | +0.14(+0.65%) |
Apr 20, 2007 | 21.51 | 21.73 | 21.35 | 21.62 | 2,011,277 | +0.23(+1.08%) |
Apr 19, 2007 | 21.32 | 21.50 | 21.29 | 21.39 | 1,308,338 | +0.01(+0.06%) |
Apr 18, 2007 | 21.48 | 21.62 | 21.36 | 21.38 | 1,748,791 | -0.13(-0.61%) |
Apr 17, 2007 | 21.43 | 21.59 | 21.29 | 21.51 | 2,182,205 | +0.08(+0.36%) |
Apr 16, 2007 | 21.13 | 21.46 | 21.09 | 21.44 | 2,013,835 | +0.17(+0.82%) |
Apr 13, 2007 | 21.16 | 21.32 | 21.05 | 21.26 | 2,019,113 | +0.14(+0.65%) |
Apr 12, 2007 | 21.05 | 21.18 | 20.95 | 21.12 | 2,691,004 | +0.17(+0.83%) |
Apr 11, 2007 | 20.96 | 21.12 | 20.84 | 20.95 | 2,514,448 | -0.10(-0.47%) |
Apr 10, 2007 | 21.07 | 21.09 | 20.95 | 21.05 | 1,505,761 | +0.04(+0.20%) |
Apr 09, 2007 | 21.04 | 21.11 | 20.99 | 21.00 | 1,823,702 | -0.02(-0.08%) |
Apr 05, 2007 | 21.00 | 21.09 | 20.96 | 21.02 | 1,798,145 | +0.08(+0.37%) |
Apr 04, 2007 | 20.96 | 21.06 | 20.88 | 20.95 | 1,817,840 | -0.08(-0.39%) |
Apr 03, 2007 | 21.03 | 21.05 | 20.89 | 21.03 | 3,846,703 | +0.08(+0.39%) |