Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.47 | 20.47 | 19.33 | 19.57 | 3,483,014 | -1.74(-8.17%) |
Apr 29, 2008 | 21.66 | 21.78 | 21.31 | 21.31 | 1,004,480 | -0.23(-1.08%) |
Apr 28, 2008 | 21.54 | 21.70 | 21.30 | 21.54 | 1,095,328 | -0.26(-1.21%) |
Apr 25, 2008 | 21.11 | 21.92 | 21.11 | 21.81 | 1,378,281 | +0.78(+3.72%) |
Apr 24, 2008 | 20.93 | 21.26 | 20.72 | 21.03 | 1,763,668 | -0.05(-0.22%) |
Apr 23, 2008 | 21.33 | 21.35 | 20.91 | 21.07 | 588,228 | -0.03(-0.15%) |
Apr 22, 2008 | 21.54 | 21.56 | 20.82 | 21.10 | 909,739 | -0.52(-2.40%) |
Apr 21, 2008 | 21.56 | 21.72 | 21.34 | 21.62 | 785,331 | -0.13(-0.60%) |
Apr 18, 2008 | 21.60 | 21.82 | 21.50 | 21.75 | 900,714 | +0.38(+1.77%) |
Apr 17, 2008 | 21.40 | 21.67 | 21.09 | 21.37 | 1,242,886 | -0.05(-0.25%) |
Apr 16, 2008 | 20.64 | 21.47 | 20.58 | 21.43 | 1,306,953 | +1.04(+5.13%) |
Apr 15, 2008 | 20.23 | 20.48 | 20.07 | 20.38 | 1,259,778 | +0.31(+1.54%) |
Apr 14, 2008 | 20.12 | 20.27 | 20.00 | 20.07 | 586,931 | -0.02(-0.08%) |
Apr 11, 2008 | 20.13 | 20.41 | 20.00 | 20.09 | 919,856 | -0.23(-1.14%) |
Apr 10, 2008 | 20.22 | 20.52 | 20.07 | 20.32 | 1,082,959 | +0.05(+0.23%) |
Apr 09, 2008 | 20.70 | 20.78 | 20.17 | 20.28 | 1,178,613 | -0.52(-2.49%) |
Apr 08, 2008 | 21.01 | 21.09 | 20.65 | 20.79 | 745,018 | -0.28(-1.32%) |
Apr 07, 2008 | 21.04 | 21.57 | 21.00 | 21.07 | 1,573,648 | +0.13(+0.63%) |
Apr 04, 2008 | 20.72 | 21.08 | 20.66 | 20.94 | 847,748 | +0.12(+0.59%) |
Apr 03, 2008 | 20.65 | 21.13 | 20.59 | 20.82 | 989,435 | +0.08(+0.37%) |
Apr 02, 2008 | 20.52 | 20.93 | 20.52 | 20.74 | 1,057,496 | +0.09(+0.45%) |
Apr 01, 2008 | 19.63 | 20.65 | 19.61 | 20.65 | 1,667,387 | +1.11(+5.66%) |
Mar 31, 2008 | 19.34 | 19.66 | 19.31 | 19.54 | 1,908,818 | +0.19(+1.00%) |
Mar 28, 2008 | 19.62 | 19.69 | 19.28 | 19.35 | 911,884 | -0.13(-0.68%) |
Mar 27, 2008 | 19.97 | 19.97 | 19.42 | 19.48 | 1,166,481 | -0.37(-1.87%) |
Mar 26, 2008 | 20.02 | 20.28 | 19.70 | 19.85 | 1,451,249 | -0.32(-1.57%) |
Mar 25, 2008 | 19.73 | 20.31 | 19.63 | 20.17 | 2,209,066 | +0.58(+2.96%) |
Mar 24, 2008 | 18.79 | 19.83 | 18.79 | 19.59 | 1,557,559 | +0.77(+4.11%) |
Mar 21, 2008 | 18.74 | 18.87 | 18.53 | 18.81 | 2,701,593 | +0.00(+0.00%) |
Mar 20, 2008 | 18.74 | 18.87 | 18.53 | 18.81 | 2,701,593 | +0.05(+0.29%) |
Mar 19, 2008 | 19.46 | 19.46 | 18.74 | 18.76 | 1,838,300 | -0.45(-2.34%) |
Mar 18, 2008 | 19.08 | 19.22 | 18.76 | 19.21 | 2,170,592 | +0.37(+1.97%) |
Mar 17, 2008 | 18.67 | 19.15 | 18.67 | 18.84 | 2,126,874 | -0.25(-1.30%) |
Mar 14, 2008 | 19.56 | 19.61 | 18.77 | 19.08 | 1,465,201 | -0.42(-2.14%) |
Mar 13, 2008 | 19.05 | 19.70 | 18.91 | 19.50 | 1,134,998 | +0.22(+1.16%) |
Mar 12, 2008 | 19.36 | 19.67 | 19.22 | 19.28 | 981,534 | -0.08(-0.40%) |
Mar 11, 2008 | 18.70 | 19.38 | 18.70 | 19.35 | 1,419,743 | +0.91(+4.91%) |
Mar 10, 2008 | 18.75 | 18.80 | 18.40 | 18.45 | 1,992,834 | -0.28(-1.49%) |
Mar 07, 2008 | 18.78 | 19.25 | 18.62 | 18.73 | 1,913,629 | -0.23(-1.22%) |
Mar 06, 2008 | 19.15 | 19.15 | 18.90 | 18.96 | 1,283,756 | -0.22(-1.13%) |
Mar 05, 2008 | 18.88 | 19.42 | 18.84 | 19.18 | 1,810,609 | +0.29(+1.52%) |
Mar 04, 2008 | 18.97 | 19.06 | 18.64 | 18.89 | 1,501,798 | -0.27(-1.41%) |
Mar 03, 2008 | 18.74 | 19.16 | 18.53 | 19.16 | 1,911,259 | +0.43(+2.27%) |
Feb 29, 2008 | 19.01 | 19.06 | 18.68 | 18.74 | 1,920,038 | -0.46(-2.38%) |
Feb 28, 2008 | 19.68 | 19.69 | 19.08 | 19.19 | 1,334,222 | -0.68(-3.43%) |
Feb 27, 2008 | 19.86 | 20.11 | 19.66 | 19.87 | 1,564,244 | -0.08(-0.39%) |
Feb 26, 2008 | 19.89 | 20.11 | 19.77 | 19.95 | 1,293,691 | -0.02(-0.08%) |
Feb 25, 2008 | 19.50 | 19.97 | 19.34 | 19.97 | 1,559,163 | +0.46(+2.34%) |
Feb 22, 2008 | 19.56 | 19.61 | 19.19 | 19.51 | 1,125,337 | -0.04(-0.20%) |
Feb 21, 2008 | 19.86 | 20.14 | 19.49 | 19.55 | 1,400,435 | -0.22(-1.10%) |
Feb 20, 2008 | 19.70 | 19.90 | 19.66 | 19.76 | 1,490,802 | -0.10(-0.51%) |
Feb 19, 2008 | 20.10 | 20.22 | 19.66 | 19.87 | 1,274,983 | -0.09(-0.43%) |
Feb 18, 2008 | 19.96 | 20.03 | 19.66 | 19.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.96 | 20.03 | 19.66 | 19.95 | 1,647,542 | -0.02(-0.12%) |
Feb 14, 2008 | 20.24 | 20.35 | 19.76 | 19.97 | 2,011,853 | -0.29(-1.41%) |
Feb 13, 2008 | 20.47 | 20.62 | 20.09 | 20.26 | 1,851,148 | -0.02(-0.11%) |
Feb 12, 2008 | 20.52 | 20.71 | 20.11 | 20.28 | 1,268,538 | -0.15(-0.72%) |
Feb 11, 2008 | 20.09 | 20.51 | 19.98 | 20.43 | 1,058,807 | +0.30(+1.50%) |
Feb 08, 2008 | 19.97 | 20.30 | 19.91 | 20.13 | 1,329,180 | +0.01(+0.04%) |
Feb 07, 2008 | 19.92 | 20.23 | 19.82 | 20.12 | 1,626,384 | +0.16(+0.81%) |
Feb 06, 2008 | 20.09 | 20.40 | 19.78 | 19.96 | 2,944,151 | +0.01(+0.04%) |
Feb 05, 2008 | 19.87 | 20.21 | 19.79 | 19.95 | 1,699,316 | -0.16(-0.81%) |
Feb 04, 2008 | 20.40 | 20.67 | 20.07 | 20.11 | 2,285,895 | -0.32(-1.59%) |
Feb 01, 2008 | 20.25 | 20.52 | 20.06 | 20.44 | 2,009,862 | +0.20(+0.99%) |
Jan 31, 2008 | 19.61 | 20.52 | 19.43 | 20.24 | 3,567,574 | +0.99(+5.15%) |
Jan 30, 2008 | 19.04 | 19.55 | 18.92 | 19.25 | 3,371,974 | +0.65(+3.50%) |
Jan 29, 2008 | 18.63 | 18.95 | 18.39 | 18.60 | 1,875,098 | +0.04(+0.21%) |
Jan 28, 2008 | 17.94 | 18.63 | 17.94 | 18.56 | 1,845,165 | +0.56(+3.14%) |
Jan 25, 2008 | 18.35 | 18.35 | 17.73 | 17.99 | 2,572,480 | -0.15(-0.85%) |
Jan 24, 2008 | 18.66 | 19.19 | 18.11 | 18.15 | 3,181,201 | -0.55(-2.94%) |
Jan 23, 2008 | 16.82 | 18.77 | 16.64 | 18.70 | 4,652,234 | +1.47(+8.54%) |
Jan 22, 2008 | 16.38 | 17.66 | 16.38 | 17.23 | 3,577,174 | +0.17(+1.00%) |
Jan 21, 2008 | 16.18 | 17.76 | 16.18 | 17.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.18 | 17.76 | 16.18 | 17.06 | 4,324,647 | +1.12(+7.04%) |
Jan 17, 2008 | 16.16 | 16.23 | 15.88 | 15.93 | 2,892,332 | -0.14(-0.87%) |
Jan 16, 2008 | 15.95 | 16.26 | 15.76 | 16.07 | 2,646,038 | +0.00(+0.00%) |
Jan 15, 2008 | 16.06 | 16.24 | 16.01 | 16.07 | 2,459,996 | -0.22(-1.38%) |
Jan 14, 2008 | 15.96 | 16.34 | 15.86 | 16.30 | 1,504,902 | +0.53(+3.39%) |
Jan 11, 2008 | 15.90 | 16.11 | 15.65 | 15.76 | 1,665,334 | -0.29(-1.78%) |
Jan 10, 2008 | 15.73 | 16.17 | 15.55 | 16.05 | 1,824,852 | +0.32(+2.02%) |
Jan 09, 2008 | 15.75 | 15.79 | 15.18 | 15.73 | 2,478,918 | +0.00(+0.00%) |
Jan 08, 2008 | 16.68 | 16.77 | 15.70 | 15.73 | 2,267,820 | -0.89(-5.35%) |
Jan 07, 2008 | 16.89 | 17.12 | 16.51 | 16.62 | 2,120,418 | -0.20(-1.20%) |
Jan 04, 2008 | 17.45 | 17.50 | 16.82 | 16.82 | 1,828,494 | -0.67(-3.85%) |
Jan 03, 2008 | 17.65 | 17.74 | 17.45 | 17.50 | 1,716,953 | -0.15(-0.88%) |
Jan 02, 2008 | 17.80 | 18.19 | 17.57 | 17.65 | 2,292,242 | -0.26(-1.43%) |
Jan 01, 2008 | 17.91 | 18.03 | 17.82 | 17.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.91 | 18.03 | 17.82 | 17.91 | 861,771 | -0.04(-0.22%) |
Dec 28, 2007 | 18.00 | 18.23 | 17.94 | 17.95 | 1,217,989 | -0.10(-0.56%) |
Dec 27, 2007 | 18.13 | 18.28 | 18.02 | 18.05 | 1,017,266 | -0.10(-0.55%) |
Dec 26, 2007 | 18.26 | 18.34 | 18.05 | 18.15 | 1,172,676 | -0.12(-0.68%) |
Dec 24, 2007 | 18.12 | 18.50 | 18.06 | 18.27 | 690,166 | +0.08(+0.43%) |
Dec 21, 2007 | 18.29 | 18.34 | 18.12 | 18.19 | 1,871,734 | +0.14(+0.77%) |
Dec 20, 2007 | 17.44 | 18.05 | 17.42 | 18.05 | 2,108,520 | +0.71(+4.11%) |
Dec 19, 2007 | 17.96 | 17.98 | 17.34 | 17.34 | 1,728,514 | -0.59(-3.28%) |
Dec 18, 2007 | 18.01 | 18.05 | 17.68 | 17.93 | 1,661,388 | -0.02(-0.13%) |
Dec 17, 2007 | 18.11 | 18.22 | 17.85 | 17.95 | 1,577,821 | -0.19(-1.07%) |
Dec 14, 2007 | 18.05 | 18.22 | 17.96 | 18.15 | 2,213,506 | -0.11(-0.59%) |
Dec 13, 2007 | 18.08 | 18.28 | 18.05 | 18.26 | 1,955,769 | +0.06(+0.34%) |
Dec 12, 2007 | 18.36 | 18.50 | 17.96 | 18.19 | 2,336,194 | +0.12(+0.64%) |
Dec 11, 2007 | 18.23 | 18.34 | 17.98 | 18.08 | 2,496,841 | -0.12(-0.68%) |
Dec 10, 2007 | 18.26 | 18.27 | 18.09 | 18.20 | 2,004,265 | -0.04(-0.21%) |
Dec 07, 2007 | 18.36 | 18.57 | 18.15 | 18.24 | 2,511,265 | -0.12(-0.63%) |
Dec 06, 2007 | 18.08 | 18.40 | 17.92 | 18.36 | 1,151,602 | +0.27(+1.50%) |
Dec 05, 2007 | 18.22 | 18.22 | 17.94 | 18.09 | 911,650 | +0.12(+0.65%) |
Dec 04, 2007 | 17.99 | 18.27 | 17.95 | 17.97 | 1,278,462 | -0.05(-0.30%) |
Dec 03, 2007 | 17.94 | 18.31 | 17.73 | 18.02 | 1,167,405 | -0.06(-0.34%) |
Nov 30, 2007 | 18.11 | 18.29 | 17.82 | 18.09 | 2,298,248 | +0.15(+0.82%) |
Nov 29, 2007 | 18.25 | 18.40 | 17.90 | 17.94 | 2,003,204 | -0.40(-2.19%) |
Nov 28, 2007 | 17.85 | 20.35 | 17.85 | 18.34 | 3,399,033 | +0.50(+2.82%) |
Nov 27, 2007 | 17.77 | 17.98 | 17.57 | 17.84 | 1,699,292 | +0.11(+0.61%) |
Nov 26, 2007 | 17.85 | 18.30 | 17.70 | 17.73 | 1,570,672 | -0.21(-1.16%) |
Nov 23, 2007 | 17.79 | 18.00 | 17.71 | 17.94 | 445,499 | +0.25(+1.40%) |
Nov 21, 2007 | 17.85 | 18.02 | 17.68 | 17.69 | 2,211,354 | -0.36(-1.97%) |
Nov 20, 2007 | 17.72 | 18.18 | 17.71 | 18.05 | 2,062,098 | +0.34(+1.92%) |
Nov 19, 2007 | 18.15 | 18.19 | 17.64 | 17.71 | 1,754,163 | -0.56(-3.09%) |
Nov 16, 2007 | 18.16 | 18.41 | 17.98 | 18.27 | 2,914,542 | +0.06(+0.34%) |
Nov 15, 2007 | 18.42 | 18.67 | 18.10 | 18.21 | 2,411,660 | -0.22(-1.22%) |
Nov 14, 2007 | 19.08 | 19.11 | 18.43 | 18.43 | 1,606,518 | -0.57(-3.01%) |
Nov 13, 2007 | 18.58 | 19.02 | 18.50 | 19.01 | 1,581,661 | +0.50(+2.72%) |
Nov 12, 2007 | 18.54 | 18.96 | 18.46 | 18.50 | 2,318,225 | -0.22(-1.16%) |
Nov 09, 2007 | 18.89 | 18.99 | 18.67 | 18.72 | 2,055,381 | -0.43(-2.22%) |
Nov 08, 2007 | 19.00 | 19.18 | 18.74 | 19.15 | 2,696,595 | +0.10(+0.53%) |
Nov 07, 2007 | 18.83 | 19.37 | 18.70 | 19.05 | 2,749,554 | -0.01(-0.04%) |
Nov 06, 2007 | 18.74 | 19.10 | 18.60 | 19.05 | 1,512,784 | +0.29(+1.57%) |
Nov 05, 2007 | 18.62 | 18.89 | 18.57 | 18.76 | 964,455 | -0.06(-0.33%) |
Nov 02, 2007 | 18.85 | 19.08 | 18.63 | 18.82 | 929,741 | -0.06(-0.33%) |
Nov 01, 2007 | 19.22 | 19.37 | 18.88 | 18.88 | 1,275,535 | -0.41(-2.13%) |
Oct 31, 2007 | 19.24 | 19.53 | 19.07 | 19.29 | 1,641,100 | +0.10(+0.52%) |
Oct 30, 2007 | 19.11 | 19.50 | 19.04 | 19.19 | 1,119,695 | +0.04(+0.20%) |
Oct 29, 2007 | 19.16 | 19.29 | 18.95 | 19.15 | 1,025,494 | +0.02(+0.12%) |
Oct 26, 2007 | 19.25 | 19.42 | 19.01 | 19.13 | 1,283,418 | -0.01(-0.04%) |
Oct 25, 2007 | 19.36 | 19.46 | 18.93 | 19.14 | 1,717,857 | -0.35(-1.79%) |
Oct 24, 2007 | 18.63 | 19.63 | 18.29 | 19.49 | 3,051,930 | -0.16(-0.83%) |
Oct 23, 2007 | 19.59 | 19.83 | 19.39 | 19.65 | 1,631,667 | +0.01(+0.04%) |
Oct 22, 2007 | 19.49 | 19.69 | 19.35 | 19.64 | 1,596,390 | +0.02(+0.12%) |
Oct 19, 2007 | 20.23 | 20.23 | 19.62 | 19.62 | 1,821,880 | -0.65(-3.21%) |
Oct 18, 2007 | 20.14 | 20.51 | 20.13 | 20.27 | 1,130,937 | +0.12(+0.58%) |
Oct 17, 2007 | 20.10 | 20.25 | 19.92 | 20.15 | 842,130 | +0.10(+0.50%) |
Oct 16, 2007 | 20.23 | 20.31 | 19.97 | 20.05 | 812,021 | -0.15(-0.77%) |
Oct 15, 2007 | 20.62 | 20.72 | 20.14 | 20.21 | 837,090 | -0.33(-1.62%) |
Oct 12, 2007 | 20.59 | 20.74 | 20.43 | 20.54 | 1,007,273 | -0.05(-0.26%) |
Oct 11, 2007 | 20.95 | 21.13 | 20.50 | 20.59 | 1,073,693 | -0.23(-1.12%) |
Oct 10, 2007 | 21.04 | 21.10 | 20.68 | 20.82 | 967,474 | -0.26(-1.21%) |
Oct 09, 2007 | 21.28 | 21.30 | 20.98 | 21.08 | 895,110 | -0.24(-1.13%) |
Oct 08, 2007 | 21.04 | 21.45 | 20.87 | 21.32 | 1,194,385 | +0.28(+1.32%) |
Oct 05, 2007 | 20.84 | 21.13 | 20.82 | 21.04 | 800,391 | +0.39(+1.91%) |
Oct 04, 2007 | 20.73 | 20.78 | 20.54 | 20.65 | 1,570,546 | -0.15(-0.74%) |
Oct 03, 2007 | 20.58 | 20.93 | 20.38 | 20.80 | 1,856,381 | +0.11(+0.52%) |
Oct 02, 2007 | 19.98 | 20.93 | 19.97 | 20.69 | 1,931,071 | +0.71(+3.56%) |
Oct 01, 2007 | 19.83 | 20.00 | 19.56 | 19.98 | 1,163,243 | +0.20(+1.02%) |
Sep 28, 2007 | 19.91 | 19.99 | 19.51 | 19.78 | 1,343,118 | -0.23(-1.16%) |
Sep 27, 2007 | 19.66 | 20.05 | 19.64 | 20.01 | 1,404,368 | +0.43(+2.21%) |
Sep 26, 2007 | 19.58 | 19.81 | 19.52 | 19.58 | 1,091,654 | +0.15(+0.80%) |
Sep 25, 2007 | 19.52 | 19.63 | 19.38 | 19.42 | 1,223,718 | -0.26(-1.30%) |
Sep 24, 2007 | 20.17 | 20.21 | 19.53 | 19.68 | 1,606,081 | -0.53(-2.64%) |
Sep 21, 2007 | 20.41 | 20.67 | 20.17 | 20.21 | 1,329,808 | +0.04(+0.19%) |
Sep 20, 2007 | 20.32 | 20.42 | 20.07 | 20.17 | 857,119 | -0.22(-1.10%) |
Sep 19, 2007 | 20.11 | 20.60 | 20.11 | 20.40 | 1,210,408 | +0.39(+1.93%) |
Sep 18, 2007 | 19.41 | 20.01 | 19.28 | 20.01 | 1,087,519 | +0.59(+3.03%) |
Sep 17, 2007 | 19.52 | 19.73 | 19.37 | 19.42 | 957,136 | -0.21(-1.06%) |
Sep 14, 2007 | 19.51 | 19.78 | 19.42 | 19.63 | 807,499 | +0.05(+0.24%) |
Sep 13, 2007 | 19.68 | 19.77 | 19.47 | 19.59 | 771,963 | +0.08(+0.40%) |
Sep 12, 2007 | 19.47 | 19.59 | 19.34 | 19.51 | 1,249,691 | +0.02(+0.12%) |
Sep 11, 2007 | 19.34 | 19.65 | 19.26 | 19.49 | 1,090,104 | +0.26(+1.33%) |
Sep 10, 2007 | 19.79 | 19.79 | 18.99 | 19.23 | 1,541,988 | -0.46(-2.32%) |
Sep 07, 2007 | 19.97 | 20.06 | 19.62 | 19.69 | 1,170,221 | -0.32(-1.62%) |
Sep 06, 2007 | 20.05 | 20.14 | 19.85 | 20.01 | 764,727 | +0.15(+0.78%) |
Sep 05, 2007 | 20.28 | 20.28 | 19.81 | 19.86 | 1,369,091 | -0.50(-2.43%) |
Sep 04, 2007 | 20.49 | 20.60 | 20.10 | 20.35 | 1,376,715 | -0.12(-0.57%) |
Aug 31, 2007 | 20.41 | 20.71 | 20.25 | 20.47 | 1,054,310 | +0.17(+0.84%) |
Aug 30, 2007 | 20.06 | 20.47 | 20.00 | 20.30 | 1,019,032 | +0.02(+0.08%) |
Aug 29, 2007 | 20.00 | 20.30 | 19.81 | 20.28 | 1,224,235 | +0.33(+1.67%) |
Aug 28, 2007 | 20.13 | 20.24 | 19.92 | 19.95 | 1,481,384 | -0.33(-1.64%) |
Aug 27, 2007 | 20.69 | 20.73 | 20.23 | 20.28 | 1,141,917 | -0.42(-2.02%) |
Aug 24, 2007 | 20.58 | 20.73 | 20.41 | 20.70 | 1,211,700 | +0.15(+0.75%) |
Aug 23, 2007 | 21.05 | 21.17 | 20.50 | 20.55 | 1,449,078 | -0.36(-1.74%) |
Aug 22, 2007 | 20.73 | 21.10 | 20.71 | 20.91 | 1,173,193 | +0.36(+1.77%) |
Aug 21, 2007 | 20.62 | 20.90 | 20.45 | 20.55 | 1,480,996 | -0.33(-1.56%) |
Aug 20, 2007 | 20.85 | 21.07 | 20.52 | 20.87 | 1,321,323 | +0.05(+0.22%) |
Aug 17, 2007 | 21.63 | 22.93 | 20.64 | 20.82 | 2,249,105 | +0.22(+1.09%) |
Aug 16, 2007 | 20.39 | 20.65 | 20.03 | 20.60 | 2,019,317 | -0.04(-0.19%) |
Aug 15, 2007 | 21.35 | 21.50 | 20.58 | 20.64 | 1,906,824 | -0.87(-4.06%) |
Aug 14, 2007 | 21.51 | 21.75 | 21.32 | 21.51 | 3,551,507 | +0.04(+0.18%) |
Aug 13, 2007 | 21.09 | 21.50 | 21.00 | 21.47 | 3,873,643 | +1.02(+4.99%) |
Aug 10, 2007 | 19.11 | 20.82 | 18.98 | 20.45 | 3,933,139 | +1.43(+7.53%) |
Aug 09, 2007 | 18.69 | 19.43 | 18.67 | 19.02 | 3,844,374 | -0.12(-0.65%) |
Aug 08, 2007 | 19.59 | 19.59 | 18.81 | 19.15 | 4,183,255 | +0.23(+1.23%) |
Aug 07, 2007 | 19.26 | 19.45 | 18.74 | 18.91 | 3,185,035 | -0.43(-2.24%) |
Aug 06, 2007 | 19.82 | 19.87 | 19.05 | 19.35 | 3,956,224 | -0.41(-2.08%) |
Aug 03, 2007 | 19.80 | 20.24 | 19.69 | 19.76 | 2,776,926 | -0.48(-2.37%) |
Aug 02, 2007 | 20.98 | 21.25 | 20.17 | 20.24 | 7,095,353 | -0.73(-3.47%) |
Aug 01, 2007 | 21.01 | 21.23 | 20.57 | 20.96 | 2,261,603 | -0.12(-0.59%) |
Jul 31, 2007 | 21.56 | 21.71 | 21.06 | 21.09 | 2,473,409 | -0.37(-1.73%) |
Jul 30, 2007 | 20.96 | 21.60 | 20.87 | 21.46 | 2,058,873 | +0.48(+2.29%) |
Jul 27, 2007 | 21.43 | 21.61 | 20.96 | 20.98 | 1,957,038 | -0.52(-2.41%) |
Jul 26, 2007 | 22.28 | 22.30 | 21.28 | 21.50 | 3,562,144 | -1.16(-5.12%) |
Jul 25, 2007 | 22.29 | 22.93 | 22.25 | 22.66 | 3,313,721 | -0.55(-2.37%) |
Jul 24, 2007 | 23.21 | 23.42 | 22.90 | 23.21 | 1,438,542 | -0.04(-0.17%) |
Jul 23, 2007 | 23.30 | 23.43 | 23.16 | 23.25 | 781,138 | +0.11(+0.47%) |
Jul 20, 2007 | 23.80 | 24.01 | 23.06 | 23.14 | 1,417,032 | -0.74(-3.11%) |
Jul 19, 2007 | 23.80 | 23.92 | 23.72 | 23.88 | 748,477 | +0.19(+0.78%) |
Jul 18, 2007 | 23.68 | 23.78 | 23.43 | 23.70 | 688,099 | -0.06(-0.26%) |
Jul 17, 2007 | 23.71 | 23.92 | 23.53 | 23.76 | 1,156,135 | +0.03(+0.13%) |
Jul 16, 2007 | 24.11 | 24.13 | 23.59 | 23.73 | 827,873 | -0.46(-1.89%) |
Jul 13, 2007 | 24.20 | 24.38 | 24.08 | 24.18 | 937,301 | +0.02(+0.06%) |
Jul 12, 2007 | 24.10 | 24.25 | 23.98 | 24.17 | 1,195,677 | +0.11(+0.45%) |
Jul 11, 2007 | 23.76 | 24.19 | 23.74 | 24.06 | 1,140,887 | +0.31(+1.30%) |
Jul 10, 2007 | 24.01 | 24.05 | 23.75 | 23.75 | 1,281,372 | -0.26(-1.10%) |
Jul 09, 2007 | 24.22 | 24.30 | 23.95 | 24.01 | 813,313 | -0.23(-0.96%) |
Jul 06, 2007 | 24.28 | 24.32 | 24.11 | 24.25 | 562,755 | -0.01(-0.03%) |
Jul 05, 2007 | 24.21 | 24.35 | 24.11 | 24.25 | 700,116 | +0.05(+0.19%) |
Jul 03, 2007 | 24.36 | 24.37 | 24.20 | 24.21 | 405,235 | -0.15(-0.60%) |
Jul 02, 2007 | 24.06 | 24.35 | 23.94 | 24.35 | 817,825 | +0.35(+1.45%) |
Jun 29, 2007 | 24.11 | 24.35 | 23.88 | 24.01 | 923,409 | -0.07(-0.29%) |
Jun 28, 2007 | 24.11 | 24.25 | 23.93 | 24.08 | 1,243,876 | -0.04(-0.16%) |
Jun 27, 2007 | 23.80 | 24.11 | 23.59 | 24.11 | 1,234,400 | +0.20(+0.84%) |
Jun 26, 2007 | 24.18 | 24.32 | 23.88 | 23.91 | 1,239,483 | -0.18(-0.74%) |
Jun 25, 2007 | 24.18 | 24.42 | 24.03 | 24.09 | 1,741,246 | -0.09(-0.38%) |
Jun 22, 2007 | 24.04 | 24.25 | 23.99 | 24.18 | 1,311,355 | +0.04(+0.16%) |
Jun 21, 2007 | 24.15 | 24.17 | 23.86 | 24.14 | 2,281,129 | -0.01(-0.03%) |
Jun 20, 2007 | 24.25 | 24.52 | 24.12 | 24.15 | 1,149,416 | +0.00(+0.00%) |
Jun 19, 2007 | 24.04 | 24.19 | 23.71 | 24.15 | 1,703,126 | +0.08(+0.32%) |
Jun 18, 2007 | 24.14 | 24.41 | 24.01 | 24.08 | 1,221,133 | -0.05(-0.22%) |
Jun 15, 2007 | 24.25 | 24.52 | 24.11 | 24.13 | 1,510,846 | +0.01(+0.03%) |
Jun 14, 2007 | 24.09 | 24.34 | 24.06 | 24.12 | 789,149 | +0.07(+0.29%) |
Jun 13, 2007 | 23.95 | 24.17 | 23.80 | 24.05 | 1,489,008 | +0.26(+1.07%) |
Jun 12, 2007 | 23.87 | 24.13 | 23.69 | 23.80 | 881,283 | -0.19(-0.77%) |
Jun 11, 2007 | 24.08 | 24.11 | 23.82 | 23.98 | 619,095 | -0.12(-0.51%) |
Jun 08, 2007 | 23.77 | 24.11 | 23.77 | 24.11 | 1,150,062 | +0.34(+1.43%) |
Jun 07, 2007 | 24.21 | 24.32 | 23.77 | 23.77 | 2,057,578 | -0.44(-1.82%) |
Jun 06, 2007 | 24.66 | 24.66 | 24.21 | 24.21 | 1,541,342 | -0.49(-1.97%) |
Jun 05, 2007 | 24.76 | 24.77 | 24.49 | 24.69 | 1,046,298 | -0.08(-0.31%) |
Jun 04, 2007 | 24.66 | 24.81 | 24.42 | 24.77 | 965,148 | -0.05(-0.22%) |
Jun 01, 2007 | 25.00 | 25.24 | 24.77 | 24.83 | 1,615,385 | -0.17(-0.68%) |
May 31, 2007 | 24.98 | 25.35 | 24.90 | 25.00 | 1,207,565 | +0.12(+0.50%) |
May 30, 2007 | 24.61 | 24.89 | 24.53 | 24.87 | 1,025,235 | +0.19(+0.75%) |
May 29, 2007 | 25.00 | 25.13 | 24.59 | 24.69 | 1,795,131 | -0.21(-0.84%) |
May 25, 2007 | 24.91 | 25.16 | 24.73 | 24.90 | 1,102,897 | +0.11(+0.44%) |
May 24, 2007 | 25.26 | 25.53 | 24.76 | 24.79 | 1,138,820 | -0.49(-1.93%) |
May 23, 2007 | 25.73 | 25.89 | 24.83 | 25.27 | 1,240,000 | -0.41(-1.60%) |
May 22, 2007 | 25.79 | 25.87 | 25.58 | 25.68 | 485,998 | -0.12(-0.48%) |
May 21, 2007 | 25.66 | 26.02 | 25.65 | 25.81 | 1,005,077 | +0.05(+0.21%) |
May 18, 2007 | 25.72 | 25.90 | 25.64 | 25.75 | 793,413 | +0.18(+0.70%) |
May 17, 2007 | 25.78 | 25.90 | 25.55 | 25.58 | 604,105 | -0.31(-1.20%) |
May 16, 2007 | 25.99 | 26.21 | 25.74 | 25.89 | 569,345 | -0.09(-0.33%) |
May 15, 2007 | 25.89 | 26.20 | 25.88 | 25.97 | 652,305 | +0.09(+0.33%) |
May 14, 2007 | 25.96 | 26.16 | 25.82 | 25.89 | 718,336 | -0.06(-0.24%) |
May 11, 2007 | 25.62 | 25.99 | 25.62 | 25.95 | 702,184 | +0.37(+1.45%) |
May 10, 2007 | 25.73 | 25.79 | 25.50 | 25.58 | 672,334 | -0.26(-1.02%) |
May 09, 2007 | 25.51 | 25.86 | 25.39 | 25.84 | 649,915 | +0.33(+1.30%) |
May 08, 2007 | 25.25 | 25.55 | 25.15 | 25.51 | 525,798 | +0.12(+0.49%) |
May 07, 2007 | 25.41 | 25.55 | 25.22 | 25.38 | 1,018,386 | -0.21(-0.82%) |
May 04, 2007 | 25.60 | 25.65 | 25.33 | 25.59 | 683,447 | +0.11(+0.42%) |
May 03, 2007 | 25.55 | 25.68 | 25.33 | 25.48 | 719,758 | +0.02(+0.06%) |
May 02, 2007 | 25.41 | 25.56 | 25.23 | 25.47 | 977,454 | -0.07(-0.27%) |