Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.51 | 39.15 | 38.30 | 38.71 | 1,685,922 | +0.53(+1.39%) |
Apr 29, 2008 | 38.01 | 38.48 | 37.94 | 38.18 | 1,045,923 | +0.07(+0.19%) |
Apr 28, 2008 | 38.66 | 38.66 | 37.60 | 38.11 | 1,540,239 | -0.47(-1.23%) |
Apr 25, 2008 | 39.11 | 39.11 | 38.23 | 38.59 | 1,231,738 | -0.18(-0.46%) |
Apr 24, 2008 | 39.67 | 39.84 | 38.48 | 38.76 | 956,648 | -0.65(-1.65%) |
Apr 23, 2008 | 39.42 | 39.74 | 39.07 | 39.41 | 1,417,745 | +0.18(+0.47%) |
Apr 22, 2008 | 39.53 | 39.73 | 38.95 | 39.23 | 1,577,510 | -0.28(-0.70%) |
Apr 21, 2008 | 39.20 | 39.64 | 39.19 | 39.50 | 2,010,531 | +0.17(+0.43%) |
Apr 18, 2008 | 39.19 | 39.53 | 38.57 | 39.33 | 2,033,163 | +0.60(+1.55%) |
Apr 17, 2008 | 37.92 | 38.85 | 37.92 | 38.73 | 1,470,062 | +0.47(+1.22%) |
Apr 16, 2008 | 38.46 | 38.56 | 37.89 | 38.27 | 1,003,578 | -0.08(-0.20%) |
Apr 15, 2008 | 38.27 | 38.52 | 38.07 | 38.35 | 1,099,756 | +0.23(+0.59%) |
Apr 14, 2008 | 38.06 | 38.18 | 37.81 | 38.12 | 784,944 | -0.09(-0.24%) |
Apr 11, 2008 | 38.21 | 38.82 | 38.06 | 38.21 | 890,530 | -0.37(-0.95%) |
Apr 10, 2008 | 37.58 | 38.93 | 37.58 | 38.58 | 1,610,087 | +0.92(+2.46%) |
Apr 09, 2008 | 38.23 | 38.26 | 37.42 | 37.65 | 784,249 | -0.56(-1.48%) |
Apr 08, 2008 | 38.13 | 38.32 | 37.58 | 38.22 | 959,741 | +0.04(+0.09%) |
Apr 07, 2008 | 38.81 | 38.81 | 37.97 | 38.18 | 911,598 | -0.28(-0.72%) |
Apr 04, 2008 | 38.29 | 39.07 | 38.16 | 38.46 | 2,028,425 | +0.49(+1.28%) |
Apr 03, 2008 | 37.70 | 38.23 | 37.68 | 37.97 | 1,241,864 | -0.11(-0.28%) |
Apr 02, 2008 | 38.40 | 38.49 | 38.01 | 38.08 | 1,003,497 | -0.08(-0.20%) |
Apr 01, 2008 | 37.68 | 38.20 | 37.41 | 38.16 | 1,461,679 | +1.04(+2.82%) |
Mar 31, 2008 | 37.63 | 37.75 | 36.79 | 37.11 | 1,598,600 | -0.47(-1.26%) |
Mar 28, 2008 | 37.94 | 38.11 | 37.47 | 37.58 | 1,143,881 | -0.11(-0.28%) |
Mar 27, 2008 | 38.06 | 38.47 | 37.58 | 37.69 | 1,581,818 | -0.40(-1.04%) |
Mar 26, 2008 | 38.08 | 38.32 | 37.73 | 38.08 | 974,868 | -0.21(-0.55%) |
Mar 25, 2008 | 38.52 | 38.64 | 38.07 | 38.30 | 1,132,152 | -0.13(-0.35%) |
Mar 24, 2008 | 37.41 | 38.71 | 37.41 | 38.43 | 1,789,156 | +1.50(+4.05%) |
Mar 21, 2008 | 36.91 | 37.20 | 36.24 | 36.93 | 2,034,951 | +0.00(+0.00%) |
Mar 20, 2008 | 36.91 | 37.20 | 36.24 | 36.93 | 2,034,951 | +0.17(+0.46%) |
Mar 19, 2008 | 37.35 | 37.65 | 36.72 | 36.76 | 2,125,325 | -0.34(-0.91%) |
Mar 18, 2008 | 36.38 | 37.10 | 36.30 | 37.10 | 1,552,845 | +1.14(+3.18%) |
Mar 17, 2008 | 36.42 | 36.69 | 35.81 | 35.96 | 2,214,588 | -0.93(-2.53%) |
Mar 14, 2008 | 37.62 | 37.78 | 36.50 | 36.89 | 2,042,117 | -0.70(-1.86%) |
Mar 13, 2008 | 36.93 | 37.86 | 36.93 | 37.59 | 2,639,919 | +0.07(+0.19%) |
Mar 12, 2008 | 36.50 | 37.60 | 36.17 | 37.52 | 2,846,023 | +1.17(+3.22%) |
Mar 11, 2008 | 36.81 | 36.81 | 35.96 | 36.35 | 2,052,600 | +0.19(+0.53%) |
Mar 10, 2008 | 35.95 | 36.40 | 35.30 | 36.16 | 2,053,464 | +0.46(+1.29%) |
Mar 07, 2008 | 35.71 | 36.05 | 35.52 | 35.70 | 2,263,536 | -0.37(-1.02%) |
Mar 06, 2008 | 36.94 | 37.00 | 35.85 | 36.07 | 2,510,828 | -1.14(-3.05%) |
Mar 05, 2008 | 37.77 | 37.99 | 36.96 | 37.20 | 3,447,792 | -0.58(-1.53%) |
Mar 04, 2008 | 37.06 | 38.11 | 37.06 | 37.78 | 2,426,284 | +0.50(+1.34%) |
Mar 03, 2008 | 38.11 | 38.11 | 36.87 | 37.28 | 2,187,676 | -0.81(-2.13%) |
Feb 29, 2008 | 37.93 | 38.49 | 37.73 | 38.09 | 2,445,143 | -0.20(-0.53%) |
Feb 28, 2008 | 37.41 | 38.52 | 37.39 | 38.30 | 2,014,071 | +0.60(+1.59%) |
Feb 27, 2008 | 37.26 | 37.97 | 37.12 | 37.70 | 1,702,082 | +0.28(+0.74%) |
Feb 26, 2008 | 37.31 | 37.54 | 37.15 | 37.42 | 1,318,119 | +0.09(+0.25%) |
Feb 25, 2008 | 37.15 | 37.44 | 36.91 | 37.33 | 1,694,423 | -0.02(-0.06%) |
Feb 22, 2008 | 36.63 | 37.44 | 36.39 | 37.35 | 1,897,113 | +0.91(+2.50%) |
Feb 21, 2008 | 37.16 | 37.16 | 36.36 | 36.44 | 1,741,063 | -0.59(-1.60%) |
Feb 20, 2008 | 37.05 | 37.27 | 36.55 | 37.03 | 2,439,998 | -0.26(-0.70%) |
Feb 19, 2008 | 36.40 | 37.86 | 36.08 | 37.29 | 3,192,093 | +1.30(+3.61%) |
Feb 18, 2008 | 35.85 | 36.12 | 35.51 | 36.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.85 | 36.12 | 35.51 | 36.00 | 1,726,645 | +0.13(+0.37%) |
Feb 14, 2008 | 35.57 | 36.16 | 35.57 | 35.86 | 3,616,648 | +0.23(+0.65%) |
Feb 13, 2008 | 35.30 | 36.51 | 35.30 | 35.63 | 3,866,915 | +0.57(+1.63%) |
Feb 12, 2008 | 33.81 | 35.18 | 33.21 | 35.06 | 5,344,624 | +3.04(+9.48%) |
Feb 11, 2008 | 31.63 | 32.06 | 31.40 | 32.02 | 899,481 | +0.17(+0.53%) |
Feb 08, 2008 | 31.49 | 32.11 | 31.40 | 31.85 | 1,256,215 | +0.12(+0.38%) |
Feb 07, 2008 | 31.42 | 31.99 | 31.34 | 31.73 | 1,787,956 | +0.12(+0.38%) |
Feb 06, 2008 | 31.48 | 31.86 | 31.11 | 31.61 | 2,066,352 | +0.42(+1.36%) |
Feb 05, 2008 | 31.74 | 31.94 | 31.12 | 31.19 | 1,352,671 | -1.05(-3.26%) |
Feb 04, 2008 | 32.36 | 32.54 | 32.03 | 32.24 | 1,111,667 | -0.11(-0.35%) |
Feb 01, 2008 | 31.77 | 32.40 | 31.54 | 32.35 | 1,531,909 | +0.82(+2.60%) |
Jan 31, 2008 | 30.91 | 31.77 | 30.75 | 31.53 | 2,059,836 | +0.22(+0.70%) |
Jan 30, 2008 | 31.72 | 32.09 | 31.27 | 31.32 | 1,932,234 | -0.49(-1.53%) |
Jan 29, 2008 | 31.81 | 32.06 | 31.70 | 31.80 | 1,472,981 | +0.14(+0.46%) |
Jan 28, 2008 | 31.01 | 31.75 | 30.81 | 31.66 | 2,061,677 | +0.62(+2.01%) |
Jan 25, 2008 | 31.58 | 31.58 | 30.86 | 31.03 | 2,949,032 | -0.13(-0.41%) |
Jan 24, 2008 | 32.41 | 32.41 | 31.10 | 31.16 | 2,758,390 | -0.79(-2.47%) |
Jan 23, 2008 | 32.27 | 32.47 | 27.35 | 31.95 | 4,143,184 | +0.18(+0.58%) |
Jan 22, 2008 | 31.24 | 33.00 | 31.06 | 31.77 | 4,643,376 | -0.85(-2.60%) |
Jan 21, 2008 | 33.72 | 34.23 | 32.35 | 32.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.72 | 34.23 | 32.35 | 32.61 | 3,625,997 | -0.95(-2.82%) |
Jan 17, 2008 | 35.86 | 35.86 | 33.56 | 33.56 | 4,495,913 | -2.34(-6.53%) |
Jan 16, 2008 | 34.57 | 36.37 | 34.55 | 35.90 | 3,599,017 | +1.39(+4.03%) |
Jan 15, 2008 | 34.10 | 34.79 | 34.10 | 34.51 | 2,486,011 | +0.05(+0.14%) |
Jan 14, 2008 | 35.01 | 35.22 | 34.38 | 34.46 | 1,855,212 | -0.62(-1.77%) |
Jan 11, 2008 | 35.87 | 36.14 | 35.08 | 35.08 | 2,590,696 | -1.04(-2.89%) |
Jan 10, 2008 | 35.57 | 36.67 | 35.51 | 36.13 | 1,830,210 | +0.26(+0.73%) |
Jan 09, 2008 | 36.07 | 36.33 | 35.37 | 35.87 | 2,758,914 | -0.42(-1.15%) |
Jan 08, 2008 | 36.50 | 36.78 | 35.90 | 36.28 | 3,172,977 | -0.15(-0.41%) |
Jan 07, 2008 | 36.00 | 36.88 | 35.53 | 36.43 | 3,379,584 | +0.65(+1.81%) |
Jan 04, 2008 | 35.60 | 36.33 | 35.48 | 35.78 | 2,001,048 | -0.08(-0.24%) |
Jan 03, 2008 | 35.58 | 36.59 | 35.42 | 35.87 | 2,425,382 | +0.34(+0.95%) |
Jan 02, 2008 | 36.52 | 36.62 | 35.40 | 35.53 | 1,493,278 | -0.91(-2.50%) |
Jan 01, 2008 | 36.74 | 36.88 | 36.44 | 36.44 | 623,574 | +0.00(+0.00%) |
Dec 31, 2007 | 36.74 | 36.88 | 36.44 | 36.44 | 623,574 | -0.35(-0.96%) |
Dec 28, 2007 | 36.91 | 37.34 | 36.74 | 36.79 | 756,597 | -0.01(-0.02%) |
Dec 27, 2007 | 37.59 | 37.59 | 36.79 | 36.80 | 905,613 | -0.87(-2.31%) |
Dec 26, 2007 | 36.86 | 37.72 | 36.86 | 37.67 | 1,070,018 | +0.23(+0.62%) |
Dec 24, 2007 | 36.79 | 37.45 | 36.79 | 37.44 | 243,083 | +0.30(+0.82%) |
Dec 21, 2007 | 36.78 | 37.20 | 36.64 | 37.13 | 1,930,078 | +0.85(+2.33%) |
Dec 20, 2007 | 35.85 | 36.29 | 35.75 | 36.28 | 1,539,108 | +0.63(+1.76%) |
Dec 19, 2007 | 36.41 | 36.41 | 35.60 | 35.66 | 1,582,876 | -0.52(-1.44%) |
Dec 18, 2007 | 35.89 | 36.28 | 35.80 | 36.18 | 2,569,238 | +0.47(+1.32%) |
Dec 17, 2007 | 36.43 | 36.81 | 35.58 | 35.71 | 1,980,224 | -1.04(-2.82%) |
Dec 14, 2007 | 36.77 | 37.00 | 36.50 | 36.74 | 1,485,558 | -0.30(-0.82%) |
Dec 13, 2007 | 37.09 | 37.41 | 36.22 | 37.05 | 2,260,932 | -0.30(-0.79%) |
Dec 12, 2007 | 37.98 | 38.90 | 36.96 | 37.34 | 1,818,381 | +0.14(+0.38%) |
Dec 11, 2007 | 38.49 | 38.63 | 37.06 | 37.20 | 1,568,824 | -1.31(-3.41%) |
Dec 10, 2007 | 39.36 | 39.52 | 38.13 | 38.52 | 1,412,385 | -0.65(-1.66%) |
Dec 07, 2007 | 38.98 | 39.45 | 38.92 | 39.16 | 1,631,941 | +0.18(+0.45%) |
Dec 06, 2007 | 38.30 | 39.13 | 37.64 | 38.99 | 3,223,090 | +0.59(+1.53%) |
Dec 05, 2007 | 38.69 | 38.83 | 37.72 | 38.40 | 2,656,496 | -0.14(-0.37%) |
Dec 04, 2007 | 38.02 | 38.88 | 38.02 | 38.54 | 2,148,396 | +0.08(+0.20%) |
Dec 03, 2007 | 38.01 | 38.65 | 37.85 | 38.47 | 1,716,608 | +0.46(+1.21%) |
Nov 30, 2007 | 37.94 | 38.05 | 37.11 | 38.01 | 3,037,735 | +0.29(+0.77%) |
Nov 29, 2007 | 38.67 | 38.67 | 37.65 | 37.72 | 1,826,828 | -1.00(-2.59%) |
Nov 28, 2007 | 37.77 | 38.83 | 37.43 | 38.72 | 2,205,325 | +1.76(+4.78%) |
Nov 27, 2007 | 35.55 | 37.02 | 35.55 | 36.96 | 2,807,417 | +1.42(+3.99%) |
Nov 26, 2007 | 36.39 | 36.88 | 35.54 | 35.54 | 1,292,352 | -1.02(-2.80%) |
Nov 23, 2007 | 36.32 | 36.62 | 35.90 | 36.56 | 313,225 | +0.55(+1.53%) |
Nov 21, 2007 | 36.35 | 36.57 | 36.00 | 36.01 | 1,239,641 | -0.56(-1.54%) |
Nov 20, 2007 | 36.53 | 36.80 | 35.75 | 36.57 | 2,101,433 | +0.57(+1.59%) |
Nov 19, 2007 | 36.67 | 36.78 | 35.83 | 36.00 | 1,980,777 | -0.97(-2.62%) |
Nov 16, 2007 | 37.25 | 37.35 | 36.43 | 36.97 | 1,406,371 | +0.01(+0.04%) |
Nov 15, 2007 | 37.10 | 37.99 | 36.71 | 36.96 | 1,789,585 | -0.22(-0.59%) |
Nov 14, 2007 | 37.75 | 37.99 | 37.07 | 37.17 | 1,473,234 | -0.54(-1.44%) |
Nov 13, 2007 | 36.86 | 37.74 | 36.27 | 37.72 | 1,768,589 | +1.24(+3.41%) |
Nov 12, 2007 | 37.00 | 37.59 | 36.36 | 36.48 | 1,634,456 | -0.85(-2.27%) |
Nov 09, 2007 | 37.71 | 38.37 | 37.25 | 37.32 | 2,094,542 | -0.82(-2.15%) |
Nov 08, 2007 | 38.08 | 38.41 | 37.35 | 38.14 | 1,961,247 | +0.10(+0.26%) |
Nov 07, 2007 | 37.77 | 38.73 | 36.51 | 38.04 | 3,164,475 | -0.95(-2.44%) |
Nov 06, 2007 | 39.98 | 39.98 | 37.88 | 39.00 | 4,446,340 | -0.95(-2.37%) |
Nov 05, 2007 | 39.19 | 40.27 | 39.19 | 39.94 | 2,293,285 | +0.61(+1.56%) |
Nov 02, 2007 | 38.94 | 39.37 | 38.55 | 39.33 | 1,941,694 | +0.64(+1.64%) |
Nov 01, 2007 | 39.65 | 39.71 | 38.68 | 38.69 | 1,900,267 | -1.71(-4.23%) |
Oct 31, 2007 | 40.10 | 40.73 | 39.96 | 40.40 | 1,843,809 | +0.44(+1.11%) |
Oct 30, 2007 | 40.09 | 40.53 | 39.77 | 39.96 | 1,730,625 | -0.14(-0.35%) |
Oct 29, 2007 | 40.56 | 40.56 | 39.91 | 40.10 | 1,360,758 | -0.24(-0.59%) |
Oct 26, 2007 | 40.03 | 40.59 | 39.94 | 40.34 | 2,647,146 | +0.68(+1.73%) |
Oct 25, 2007 | 38.80 | 39.67 | 38.37 | 39.65 | 2,570,510 | +0.97(+2.52%) |
Oct 24, 2007 | 37.87 | 38.73 | 37.30 | 38.68 | 1,378,607 | +0.52(+1.37%) |
Oct 23, 2007 | 38.08 | 38.40 | 37.84 | 38.16 | 2,166,362 | +0.14(+0.37%) |
Oct 22, 2007 | 37.70 | 38.53 | 37.45 | 38.01 | 2,708,625 | +0.07(+0.19%) |
Oct 19, 2007 | 38.49 | 38.76 | 37.94 | 37.94 | 2,295,270 | -0.76(-1.95%) |
Oct 18, 2007 | 38.55 | 38.78 | 37.94 | 38.70 | 1,246,866 | +0.06(+0.15%) |
Oct 17, 2007 | 39.97 | 39.97 | 38.59 | 38.64 | 2,965,308 | -0.11(-0.27%) |
Oct 16, 2007 | 38.89 | 38.89 | 37.99 | 38.75 | 1,640,247 | -0.18(-0.45%) |
Oct 15, 2007 | 38.62 | 38.97 | 38.16 | 38.92 | 1,343,334 | +0.06(+0.16%) |
Oct 12, 2007 | 38.76 | 39.00 | 38.05 | 38.86 | 2,480,699 | +0.14(+0.36%) |
Oct 11, 2007 | 39.58 | 39.88 | 38.27 | 38.72 | 3,354,582 | -1.32(-3.30%) |
Oct 10, 2007 | 39.88 | 40.48 | 38.86 | 40.04 | 4,695,933 | +0.40(+1.01%) |
Oct 09, 2007 | 38.11 | 40.72 | 37.26 | 39.64 | 9,509,584 | +3.76(+10.47%) |
Oct 08, 2007 | 35.28 | 36.16 | 35.14 | 35.88 | 1,316,278 | +0.81(+2.31%) |
Oct 05, 2007 | 34.87 | 35.76 | 34.87 | 35.07 | 1,433,995 | -0.21(-0.60%) |
Oct 04, 2007 | 35.56 | 35.85 | 35.10 | 35.28 | 1,274,914 | +17.55(+99.02%) |
Oct 03, 2007 | 17.74 | 17.85 | 17.66 | 17.73 | 1,190,769 | -0.07(-0.38%) |
Oct 02, 2007 | 17.90 | 17.96 | 17.69 | 17.79 | 1,385,973 | -0.10(-0.56%) |
Oct 01, 2007 | 17.65 | 18.00 | 17.53 | 17.90 | 1,345,459 | +0.31(+1.74%) |
Sep 28, 2007 | 17.65 | 17.92 | 17.50 | 17.59 | 1,804,428 | +0.02(+0.11%) |
Sep 27, 2007 | 17.65 | 17.75 | 17.33 | 17.57 | 1,725,667 | -0.04(-0.22%) |
Sep 26, 2007 | 17.59 | 17.65 | 17.27 | 17.61 | 2,153,188 | +0.24(+1.37%) |
Sep 25, 2007 | 17.05 | 17.44 | 17.01 | 17.37 | 2,101,625 | +0.31(+1.79%) |
Sep 24, 2007 | 17.37 | 17.44 | 17.03 | 17.07 | 2,080,093 | -0.30(-1.73%) |
Sep 21, 2007 | 17.45 | 17.48 | 17.17 | 17.37 | 8,835,438 | +0.16(+0.94%) |
Sep 20, 2007 | 17.44 | 17.63 | 17.10 | 17.20 | 2,948,734 | -0.24(-1.37%) |
Sep 19, 2007 | 16.80 | 17.54 | 16.77 | 17.44 | 2,931,452 | +0.64(+3.84%) |
Sep 18, 2007 | 16.92 | 16.92 | 16.74 | 16.80 | 2,678,736 | -0.01(-0.07%) |
Sep 17, 2007 | 16.55 | 17.07 | 16.54 | 16.81 | 3,696,684 | +0.28(+1.68%) |
Sep 14, 2007 | 16.44 | 16.59 | 16.37 | 16.53 | 1,366,141 | +0.04(+0.26%) |
Sep 13, 2007 | 16.51 | 16.68 | 16.43 | 16.49 | 2,516,113 | -0.02(-0.12%) |
Sep 12, 2007 | 16.06 | 16.61 | 16.04 | 16.51 | 3,519,896 | +0.45(+2.81%) |
Sep 11, 2007 | 15.90 | 16.09 | 15.82 | 16.06 | 1,324,210 | +0.16(+1.00%) |
Sep 10, 2007 | 15.78 | 15.97 | 15.75 | 15.90 | 1,693,085 | +0.15(+0.95%) |
Sep 07, 2007 | 15.59 | 15.83 | 15.52 | 15.75 | 2,377,573 | +0.10(+0.63%) |
Sep 06, 2007 | 15.79 | 15.89 | 15.58 | 15.65 | 2,063,944 | -0.14(-0.87%) |
Sep 05, 2007 | 15.84 | 15.86 | 15.59 | 15.79 | 3,055,260 | -0.17(-1.09%) |
Sep 04, 2007 | 15.79 | 16.06 | 15.63 | 15.96 | 2,891,230 | +0.17(+1.11%) |
Aug 31, 2007 | 15.65 | 15.82 | 15.51 | 15.79 | 1,748,332 | +0.24(+1.57%) |
Aug 30, 2007 | 15.57 | 15.59 | 15.37 | 15.54 | 1,475,783 | -0.03(-0.19%) |
Aug 29, 2007 | 15.62 | 15.81 | 15.24 | 15.57 | 2,912,187 | +0.26(+1.71%) |
Aug 28, 2007 | 15.27 | 15.47 | 15.20 | 15.31 | 3,265,196 | +0.05(+0.31%) |
Aug 27, 2007 | 15.21 | 15.33 | 15.14 | 15.27 | 1,358,775 | +0.11(+0.70%) |
Aug 24, 2007 | 15.12 | 15.19 | 14.97 | 15.16 | 1,537,263 | +0.00(+0.02%) |
Aug 23, 2007 | 15.53 | 15.69 | 15.10 | 15.16 | 1,686,286 | -0.38(-2.42%) |
Aug 22, 2007 | 15.15 | 15.55 | 15.14 | 15.53 | 1,726,800 | +0.41(+2.72%) |
Aug 21, 2007 | 15.23 | 15.23 | 15.04 | 15.12 | 981,683 | -0.05(-0.35%) |
Aug 20, 2007 | 15.14 | 15.37 | 15.00 | 15.17 | 1,502,132 | +0.14(+0.93%) |
Aug 17, 2007 | 15.18 | 15.32 | 14.88 | 15.03 | 2,108,707 | +0.18(+1.20%) |
Aug 16, 2007 | 14.84 | 14.94 | 14.66 | 14.86 | 2,508,181 | +0.02(+0.14%) |
Aug 15, 2007 | 15.12 | 15.24 | 14.83 | 14.84 | 2,228,549 | -0.01(-0.04%) |
Aug 14, 2007 | 15.26 | 15.32 | 14.82 | 14.84 | 2,337,059 | -0.39(-2.56%) |
Aug 13, 2007 | 14.85 | 15.42 | 14.74 | 15.23 | 3,076,509 | +0.64(+4.37%) |
Aug 10, 2007 | 14.29 | 14.64 | 14.28 | 14.59 | 3,631,471 | +0.14(+0.95%) |
Aug 09, 2007 | 15.35 | 15.95 | 14.38 | 14.46 | 4,923,151 | -0.89(-5.81%) |
Aug 08, 2007 | 16.01 | 16.01 | 14.95 | 15.35 | 6,838,857 | -0.71(-4.43%) |
Aug 07, 2007 | 16.27 | 17.07 | 15.90 | 16.06 | 5,143,952 | -0.21(-1.28%) |
Aug 06, 2007 | 16.08 | 16.28 | 15.99 | 16.27 | 2,575,751 | +0.19(+1.19%) |
Aug 03, 2007 | 16.22 | 16.29 | 15.85 | 16.08 | 2,261,697 | +0.23(+1.45%) |
Aug 02, 2007 | 15.97 | 16.04 | 15.77 | 15.85 | 3,173,686 | -0.09(-0.55%) |
Aug 01, 2007 | 15.71 | 15.93 | 15.51 | 15.93 | 2,569,660 | +0.24(+1.52%) |
Jul 31, 2007 | 15.69 | 15.90 | 15.66 | 15.70 | 2,854,391 | +0.01(+0.05%) |
Jul 30, 2007 | 15.40 | 15.72 | 15.39 | 15.69 | 2,354,905 | +0.25(+1.62%) |
Jul 27, 2007 | 15.54 | 15.62 | 15.44 | 15.44 | 2,327,143 | -0.08(-0.52%) |
Jul 26, 2007 | 15.55 | 15.73 | 15.33 | 15.52 | 3,068,293 | -0.37(-2.35%) |
Jul 25, 2007 | 15.91 | 15.99 | 15.73 | 15.89 | 2,250,648 | +0.01(+0.03%) |
Jul 24, 2007 | 16.13 | 16.19 | 15.83 | 15.89 | 2,178,403 | -0.27(-1.69%) |
Jul 23, 2007 | 16.11 | 16.20 | 16.01 | 16.16 | 2,723,216 | +0.07(+0.42%) |
Jul 20, 2007 | 16.15 | 16.24 | 16.02 | 16.10 | 2,451,234 | -0.11(-0.71%) |
Jul 19, 2007 | 16.12 | 16.23 | 16.08 | 16.21 | 2,014,080 | +0.13(+0.82%) |
Jul 18, 2007 | 16.21 | 16.23 | 15.99 | 16.08 | 3,080,475 | -0.24(-1.46%) |
Jul 17, 2007 | 16.39 | 16.39 | 16.25 | 16.32 | 2,177,270 | -0.12(-0.74%) |
Jul 16, 2007 | 16.39 | 16.54 | 16.25 | 16.44 | 2,150,921 | +0.05(+0.30%) |
Jul 13, 2007 | 16.27 | 16.44 | 16.25 | 16.39 | 1,182,270 | +0.04(+0.25%) |
Jul 12, 2007 | 16.41 | 16.49 | 16.27 | 16.35 | 2,794,611 | -0.02(-0.15%) |
Jul 11, 2007 | 16.32 | 16.37 | 16.24 | 16.37 | 1,901,038 | +0.08(+0.50%) |
Jul 10, 2007 | 16.41 | 16.44 | 16.21 | 16.29 | 1,771,682 | -0.13(-0.81%) |
Jul 09, 2007 | 16.45 | 16.53 | 16.38 | 16.42 | 2,394,288 | -0.02(-0.14%) |
Jul 06, 2007 | 16.37 | 16.47 | 16.18 | 16.45 | 1,542,929 | +0.04(+0.24%) |
Jul 05, 2007 | 16.50 | 16.55 | 16.36 | 16.41 | 1,814,202 | -0.01(-0.05%) |
Jul 03, 2007 | 16.40 | 16.43 | 16.30 | 16.42 | 730,667 | +0.04(+0.24%) |
Jul 02, 2007 | 16.36 | 16.44 | 16.28 | 16.38 | 1,686,099 | +0.06(+0.37%) |
Jun 29, 2007 | 16.10 | 16.37 | 15.96 | 16.32 | 3,275,396 | +0.24(+1.47%) |
Jun 28, 2007 | 15.90 | 16.15 | 15.85 | 16.08 | 1,821,421 | +0.15(+0.94%) |
Jun 27, 2007 | 15.75 | 15.95 | 15.63 | 15.93 | 3,701,217 | +0.07(+0.46%) |
Jun 26, 2007 | 16.02 | 16.13 | 15.85 | 15.86 | 2,388,905 | -0.10(-0.65%) |
Jun 25, 2007 | 15.97 | 16.11 | 15.87 | 15.96 | 2,629,722 | -0.11(-0.67%) |
Jun 22, 2007 | 16.12 | 16.25 | 15.95 | 16.07 | 2,752,397 | -0.05(-0.31%) |
Jun 21, 2007 | 16.02 | 16.17 | 15.91 | 16.12 | 2,112,674 | +0.04(+0.25%) |
Jun 20, 2007 | 16.54 | 16.57 | 16.07 | 16.08 | 3,172,269 | -0.32(-1.98%) |
Jun 19, 2007 | 16.45 | 16.47 | 16.33 | 16.40 | 1,283,130 | -0.05(-0.29%) |
Jun 18, 2007 | 16.31 | 16.50 | 16.20 | 16.45 | 3,678,552 | +0.23(+1.40%) |
Jun 15, 2007 | 16.39 | 16.39 | 16.11 | 16.22 | 3,466,349 | -0.20(-1.21%) |
Jun 14, 2007 | 16.42 | 16.52 | 16.36 | 16.42 | 2,890,088 | -0.07(-0.45%) |
Jun 13, 2007 | 16.06 | 16.66 | 16.02 | 16.50 | 7,722,579 | +0.68(+4.33%) |
Jun 12, 2007 | 15.47 | 16.09 | 15.46 | 15.81 | 10,050,856 | +0.35(+2.27%) |
Jun 11, 2007 | 15.64 | 15.66 | 15.38 | 15.46 | 3,783,945 | -0.27(-1.69%) |
Jun 08, 2007 | 15.64 | 15.73 | 15.53 | 15.73 | 1,169,804 | +0.09(+0.59%) |
Jun 07, 2007 | 15.86 | 15.96 | 15.63 | 15.64 | 2,053,291 | -0.28(-1.75%) |
Jun 06, 2007 | 16.08 | 16.08 | 15.87 | 15.92 | 2,080,659 | -0.16(-1.02%) |
Jun 05, 2007 | 16.15 | 16.24 | 15.98 | 16.08 | 2,449,787 | -0.10(-0.60%) |
Jun 04, 2007 | 16.13 | 16.22 | 16.07 | 16.18 | 1,992,549 | +0.02(+0.15%) |
Jun 01, 2007 | 16.13 | 16.23 | 16.11 | 16.15 | 2,316,094 | -0.01(-0.05%) |
May 31, 2007 | 16.51 | 16.51 | 16.06 | 16.16 | 3,377,672 | +0.29(+1.80%) |
May 30, 2007 | 15.83 | 16.00 | 15.81 | 15.87 | 2,810,477 | +0.05(+0.30%) |
May 29, 2007 | 15.91 | 16.00 | 15.71 | 15.83 | 2,986,415 | -0.03(-0.20%) |
May 25, 2007 | 15.93 | 16.04 | 15.82 | 15.86 | 2,228,195 | -0.00(-0.01%) |
May 24, 2007 | 16.07 | 16.22 | 15.85 | 15.86 | 4,772,434 | -0.14(-0.89%) |
May 23, 2007 | 16.09 | 16.17 | 15.96 | 16.00 | 2,773,428 | -0.08(-0.52%) |
May 22, 2007 | 16.08 | 16.16 | 16.04 | 16.09 | 2,216,650 | -0.02(-0.14%) |
May 21, 2007 | 16.12 | 16.17 | 16.00 | 16.11 | 1,961,055 | -0.05(-0.33%) |
May 18, 2007 | 16.00 | 16.16 | 15.91 | 16.16 | 1,738,920 | +0.24(+1.51%) |
May 17, 2007 | 16.02 | 16.02 | 15.87 | 15.92 | 1,768,152 | -0.15(-0.96%) |
May 16, 2007 | 15.88 | 16.11 | 15.80 | 16.08 | 2,427,153 | +0.23(+1.48%) |
May 15, 2007 | 15.72 | 15.99 | 15.64 | 15.84 | 4,916,352 | +0.08(+0.52%) |
May 14, 2007 | 16.34 | 16.34 | 15.75 | 15.76 | 4,434,151 | -0.58(-3.52%) |
May 11, 2007 | 16.46 | 16.58 | 16.28 | 16.34 | 2,543,595 | -0.16(-0.94%) |
May 10, 2007 | 16.67 | 16.90 | 16.45 | 16.49 | 2,984,194 | -0.26(-1.57%) |
May 09, 2007 | 17.16 | 17.18 | 16.75 | 16.75 | 3,708,583 | -0.52(-2.99%) |
May 08, 2007 | 17.22 | 17.51 | 16.94 | 17.27 | 3,687,754 | +0.32(+1.87%) |
May 07, 2007 | 17.08 | 17.12 | 16.92 | 16.95 | 1,818,829 | -0.12(-0.70%) |
May 04, 2007 | 16.97 | 17.13 | 16.95 | 17.07 | 1,815,477 | +0.13(+0.77%) |
May 03, 2007 | 16.72 | 17.04 | 16.72 | 16.94 | 2,218,571 | +0.24(+1.46%) |
May 02, 2007 | 16.63 | 16.88 | 16.63 | 16.70 | 2,184,352 | +0.05(+0.29%) |