Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.28 | 14.52 | 13.94 | 14.14 | 15,268,641 | -0.62(-4.17%) |
Apr 29, 2008 | 14.74 | 14.81 | 14.58 | 14.75 | 5,669,415 | +0.03(+0.22%) |
Apr 28, 2008 | 15.29 | 15.34 | 14.67 | 14.72 | 7,735,314 | -0.50(-3.27%) |
Apr 25, 2008 | 15.03 | 15.28 | 14.84 | 15.22 | 4,265,077 | +0.29(+1.95%) |
Apr 24, 2008 | 14.85 | 15.14 | 14.67 | 14.92 | 5,625,110 | +0.13(+0.91%) |
Apr 23, 2008 | 14.84 | 14.98 | 14.61 | 14.79 | 4,989,257 | +0.04(+0.26%) |
Apr 22, 2008 | 15.39 | 15.39 | 14.69 | 14.75 | 7,134,559 | -0.65(-4.24%) |
Apr 21, 2008 | 15.42 | 15.45 | 15.21 | 15.41 | 6,189,537 | -0.07(-0.45%) |
Apr 18, 2008 | 15.42 | 15.58 | 15.30 | 15.48 | 8,446,697 | +0.33(+2.21%) |
Apr 17, 2008 | 15.01 | 15.19 | 14.91 | 15.14 | 7,751,263 | -0.21(-1.37%) |
Apr 16, 2008 | 14.84 | 15.36 | 14.83 | 15.35 | 6,524,069 | +0.61(+4.14%) |
Apr 15, 2008 | 14.91 | 15.02 | 14.64 | 14.74 | 7,727,755 | -0.05(-0.36%) |
Apr 14, 2008 | 14.70 | 14.92 | 14.64 | 14.79 | 4,978,024 | +0.11(+0.77%) |
Apr 11, 2008 | 14.83 | 14.83 | 14.64 | 14.68 | 9,438,270 | -0.26(-1.73%) |
Apr 10, 2008 | 15.14 | 15.15 | 14.85 | 14.94 | 9,627,073 | -0.28(-1.81%) |
Apr 09, 2008 | 15.78 | 15.86 | 15.08 | 15.22 | 12,851,013 | -0.50(-3.20%) |
Apr 08, 2008 | 15.50 | 15.73 | 15.42 | 15.72 | 11,610,208 | +0.22(+1.43%) |
Apr 07, 2008 | 15.61 | 15.75 | 15.44 | 15.50 | 11,429,629 | -0.03(-0.17%) |
Apr 04, 2008 | 15.58 | 15.66 | 15.41 | 15.52 | 8,891,120 | -0.01(-0.03%) |
Apr 03, 2008 | 15.48 | 15.58 | 15.39 | 15.53 | 10,105,302 | +0.03(+0.17%) |
Apr 02, 2008 | 15.23 | 15.67 | 15.23 | 15.50 | 17,109,726 | +0.26(+1.74%) |
Apr 01, 2008 | 14.88 | 15.26 | 14.84 | 15.24 | 20,573,212 | +0.55(+3.71%) |
Mar 31, 2008 | 14.56 | 14.72 | 14.53 | 14.69 | 13,189,426 | +0.14(+0.93%) |
Mar 28, 2008 | 14.71 | 14.73 | 14.50 | 14.56 | 9,561,745 | -0.05(-0.37%) |
Mar 27, 2008 | 14.92 | 14.97 | 14.61 | 14.61 | 13,525,391 | -0.24(-1.60%) |
Mar 26, 2008 | 14.54 | 14.86 | 14.54 | 14.85 | 16,509,673 | +0.29(+2.00%) |
Mar 25, 2008 | 14.60 | 14.70 | 14.52 | 14.56 | 17,687,956 | -0.01(-0.07%) |
Mar 24, 2008 | 14.60 | 14.74 | 14.45 | 14.57 | 25,244,678 | +0.16(+1.09%) |
Mar 21, 2008 | 14.89 | 14.89 | 14.36 | 14.41 | 26,679,124 | +0.00(+0.00%) |
Mar 20, 2008 | 14.89 | 14.89 | 14.36 | 14.41 | 26,679,124 | -0.41(-2.77%) |
Mar 19, 2008 | 15.58 | 15.71 | 14.82 | 14.82 | 18,007,318 | -0.72(-4.62%) |
Mar 18, 2008 | 15.95 | 16.28 | 15.25 | 15.54 | 23,810,504 | -0.38(-2.38%) |
Mar 17, 2008 | 15.97 | 16.91 | 15.57 | 15.92 | 27,819,546 | -1.51(-8.65%) |
Mar 14, 2008 | 17.29 | 17.63 | 16.80 | 17.43 | 10,400,844 | +0.24(+1.41%) |
Mar 13, 2008 | 17.11 | 17.25 | 16.69 | 17.18 | 8,682,724 | -0.19(-1.09%) |
Mar 12, 2008 | 17.25 | 17.65 | 16.99 | 17.37 | 7,837,755 | +0.12(+0.72%) |
Mar 11, 2008 | 16.93 | 17.28 | 16.82 | 17.25 | 10,266,772 | +0.66(+3.97%) |
Mar 10, 2008 | 16.86 | 16.91 | 16.49 | 16.59 | 9,858,992 | -0.32(-1.92%) |
Mar 07, 2008 | 17.19 | 17.52 | 16.83 | 16.91 | 9,165,923 | -0.39(-2.25%) |
Mar 06, 2008 | 17.47 | 17.51 | 17.21 | 17.30 | 6,986,346 | -0.22(-1.26%) |
Mar 05, 2008 | 17.31 | 17.69 | 17.10 | 17.52 | 10,193,864 | +0.32(+1.85%) |
Mar 04, 2008 | 17.34 | 17.38 | 16.97 | 17.20 | 10,875,740 | +0.03(+0.16%) |
Mar 03, 2008 | 17.12 | 17.31 | 16.91 | 17.18 | 6,559,976 | +0.05(+0.32%) |
Feb 29, 2008 | 17.45 | 17.45 | 17.03 | 17.12 | 6,256,351 | -0.48(-2.73%) |
Feb 28, 2008 | 17.77 | 17.85 | 17.54 | 17.60 | 4,242,148 | -0.33(-1.87%) |
Feb 27, 2008 | 17.69 | 18.02 | 17.58 | 17.94 | 6,306,334 | +0.10(+0.58%) |
Feb 26, 2008 | 17.81 | 17.92 | 17.61 | 17.84 | 7,439,265 | -0.10(-0.54%) |
Feb 25, 2008 | 17.49 | 17.95 | 17.37 | 17.93 | 6,380,261 | +0.43(+2.47%) |
Feb 22, 2008 | 17.56 | 17.60 | 17.14 | 17.50 | 7,263,390 | -0.06(-0.37%) |
Feb 21, 2008 | 17.64 | 17.86 | 17.54 | 17.57 | 8,162,035 | -0.15(-0.82%) |
Feb 20, 2008 | 17.50 | 17.78 | 17.39 | 17.71 | 5,907,221 | +0.09(+0.52%) |
Feb 19, 2008 | 17.73 | 17.91 | 17.50 | 17.62 | 5,275,209 | +0.06(+0.34%) |
Feb 18, 2008 | 17.50 | 17.66 | 17.23 | 17.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.50 | 17.66 | 17.23 | 17.56 | 6,941,759 | +0.04(+0.22%) |
Feb 14, 2008 | 18.14 | 18.24 | 17.45 | 17.52 | 7,330,598 | -0.57(-3.16%) |
Feb 13, 2008 | 18.12 | 18.24 | 17.87 | 18.10 | 7,023,447 | +0.09(+0.48%) |
Feb 12, 2008 | 17.77 | 18.10 | 17.71 | 18.01 | 8,683,459 | +0.38(+2.18%) |
Feb 11, 2008 | 17.23 | 17.65 | 17.06 | 17.63 | 7,589,169 | +0.43(+2.48%) |
Feb 08, 2008 | 17.00 | 17.41 | 16.95 | 17.20 | 5,499,672 | +0.06(+0.38%) |
Feb 07, 2008 | 16.73 | 17.40 | 16.69 | 17.13 | 7,630,559 | +0.43(+2.59%) |
Feb 06, 2008 | 17.03 | 17.18 | 16.62 | 16.70 | 4,509,358 | -0.20(-1.18%) |
Feb 05, 2008 | 17.29 | 17.29 | 16.88 | 16.90 | 4,941,364 | -0.52(-3.01%) |
Feb 04, 2008 | 17.72 | 17.78 | 17.38 | 17.43 | 3,329,744 | -0.23(-1.28%) |
Feb 01, 2008 | 17.39 | 17.69 | 17.25 | 17.65 | 5,336,442 | +0.26(+1.49%) |
Jan 31, 2008 | 16.82 | 17.59 | 16.82 | 17.39 | 6,742,060 | +0.26(+1.54%) |
Jan 30, 2008 | 17.26 | 17.57 | 17.06 | 17.13 | 6,002,274 | -0.15(-0.88%) |
Jan 29, 2008 | 17.11 | 17.34 | 16.80 | 17.28 | 7,697,423 | +0.39(+2.34%) |
Jan 28, 2008 | 17.09 | 17.15 | 16.62 | 16.89 | 10,202,561 | -0.21(-1.23%) |
Jan 25, 2008 | 17.01 | 17.42 | 16.81 | 17.10 | 8,115,048 | +0.09(+0.51%) |
Jan 24, 2008 | 16.98 | 17.11 | 16.44 | 17.01 | 7,722,488 | +0.29(+1.74%) |
Jan 23, 2008 | 16.46 | 16.72 | 15.53 | 16.72 | 14,278,499 | +0.01(+0.07%) |
Jan 22, 2008 | 15.74 | 16.96 | 14.86 | 16.71 | 10,420,422 | +0.14(+0.81%) |
Jan 21, 2008 | 16.33 | 16.80 | 16.26 | 16.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.33 | 16.80 | 16.26 | 16.57 | 10,705,500 | +0.32(+1.99%) |
Jan 17, 2008 | 16.91 | 16.98 | 16.21 | 16.25 | 7,927,225 | -0.65(-3.84%) |
Jan 16, 2008 | 16.63 | 17.14 | 16.60 | 16.90 | 7,005,315 | +0.25(+1.53%) |
Jan 15, 2008 | 16.93 | 16.97 | 16.54 | 16.64 | 5,076,325 | -0.46(-2.72%) |
Jan 14, 2008 | 16.92 | 17.13 | 16.84 | 17.11 | 6,011,483 | +0.35(+2.10%) |
Jan 11, 2008 | 16.49 | 16.97 | 16.45 | 16.76 | 8,127,517 | +0.09(+0.55%) |
Jan 10, 2008 | 16.58 | 16.82 | 16.31 | 16.66 | 9,179,508 | -0.08(-0.48%) |
Jan 09, 2008 | 16.55 | 16.74 | 16.20 | 16.74 | 7,997,251 | +0.25(+1.54%) |
Jan 08, 2008 | 16.78 | 17.05 | 16.49 | 16.49 | 8,461,420 | -0.26(-1.58%) |
Jan 07, 2008 | 17.04 | 17.16 | 16.71 | 16.76 | 6,839,505 | -0.15(-0.89%) |
Jan 04, 2008 | 17.53 | 17.53 | 16.78 | 16.91 | 8,016,834 | -0.75(-4.22%) |
Jan 03, 2008 | 17.34 | 17.78 | 17.23 | 17.65 | 9,249,229 | +0.47(+2.73%) |
Jan 02, 2008 | 17.51 | 17.59 | 17.11 | 17.18 | 5,417,002 | -0.31(-1.76%) |
Jan 01, 2008 | 17.51 | 17.60 | 17.38 | 17.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.51 | 17.60 | 17.38 | 17.49 | 3,834,637 | -0.09(-0.52%) |
Dec 28, 2007 | 17.84 | 17.84 | 17.39 | 17.58 | 4,019,168 | +0.00(+0.00%) |
Dec 27, 2007 | 17.70 | 17.80 | 17.56 | 17.58 | 3,260,813 | -0.22(-1.24%) |
Dec 26, 2007 | 17.71 | 17.92 | 17.71 | 17.80 | 2,587,954 | -0.11(-0.63%) |
Dec 24, 2007 | 17.74 | 18.07 | 17.73 | 17.92 | 1,301,483 | +0.04(+0.24%) |
Dec 21, 2007 | 17.41 | 18.10 | 17.38 | 17.87 | 8,593,819 | +0.63(+3.67%) |
Dec 20, 2007 | 17.29 | 17.34 | 17.01 | 17.24 | 4,443,157 | +0.05(+0.28%) |
Dec 19, 2007 | 17.51 | 17.55 | 17.16 | 17.19 | 4,353,984 | -0.17(-1.00%) |
Dec 18, 2007 | 17.74 | 17.74 | 17.14 | 17.37 | 8,312,957 | +0.26(+1.55%) |
Dec 17, 2007 | 17.44 | 17.77 | 16.98 | 17.10 | 9,673,766 | -0.38(-2.16%) |
Dec 14, 2007 | 17.91 | 18.01 | 17.47 | 17.48 | 6,366,395 | -0.64(-3.55%) |
Dec 13, 2007 | 17.86 | 18.18 | 17.56 | 18.12 | 8,788,061 | +0.21(+1.15%) |
Dec 12, 2007 | 18.20 | 18.25 | 17.67 | 17.92 | 8,750,808 | +0.24(+1.38%) |
Dec 11, 2007 | 18.54 | 18.60 | 17.67 | 17.67 | 6,701,703 | -0.88(-4.75%) |
Dec 10, 2007 | 18.66 | 18.71 | 18.40 | 18.55 | 4,470,761 | -0.09(-0.49%) |
Dec 07, 2007 | 18.45 | 18.77 | 18.32 | 18.65 | 5,604,329 | +0.20(+1.08%) |
Dec 06, 2007 | 17.58 | 18.48 | 17.57 | 18.45 | 6,476,731 | +0.85(+4.82%) |
Dec 05, 2007 | 17.86 | 17.86 | 17.36 | 17.60 | 7,314,358 | -0.06(-0.37%) |
Dec 04, 2007 | 18.18 | 18.23 | 17.64 | 17.66 | 5,939,550 | -0.59(-3.23%) |
Dec 03, 2007 | 18.08 | 18.40 | 17.97 | 18.25 | 4,585,982 | +0.02(+0.12%) |
Nov 30, 2007 | 18.19 | 18.30 | 18.02 | 18.23 | 5,646,583 | +0.22(+1.20%) |
Nov 29, 2007 | 18.01 | 18.08 | 17.75 | 18.01 | 6,727,649 | -0.09(-0.51%) |
Nov 28, 2007 | 17.73 | 18.23 | 17.61 | 18.11 | 7,069,489 | +0.54(+3.08%) |
Nov 27, 2007 | 17.67 | 17.84 | 17.40 | 17.57 | 7,798,314 | +0.02(+0.12%) |
Nov 26, 2007 | 17.73 | 17.86 | 17.47 | 17.54 | 8,836,565 | -0.22(-1.25%) |
Nov 23, 2007 | 17.58 | 17.85 | 17.52 | 17.77 | 2,698,411 | +0.28(+1.61%) |
Nov 21, 2007 | 17.93 | 18.05 | 17.48 | 17.48 | 7,550,756 | -0.63(-3.49%) |
Nov 20, 2007 | 17.92 | 18.47 | 17.83 | 18.12 | 8,230,865 | +0.19(+1.09%) |
Nov 19, 2007 | 18.34 | 18.37 | 17.85 | 17.92 | 8,598,221 | -0.50(-2.73%) |
Nov 16, 2007 | 18.28 | 18.46 | 17.98 | 18.42 | 5,433,987 | +0.30(+1.67%) |
Nov 15, 2007 | 18.51 | 18.59 | 17.99 | 18.12 | 9,528,185 | -0.51(-2.73%) |
Nov 14, 2007 | 18.87 | 19.04 | 18.58 | 18.63 | 7,302,988 | -0.02(-0.12%) |
Nov 13, 2007 | 18.36 | 18.67 | 18.30 | 18.65 | 4,368,750 | +0.41(+2.25%) |
Nov 12, 2007 | 18.38 | 18.58 | 18.18 | 18.24 | 6,047,047 | -0.22(-1.17%) |
Nov 09, 2007 | 18.46 | 18.79 | 18.26 | 18.46 | 3,874,060 | -0.21(-1.13%) |
Nov 08, 2007 | 18.44 | 18.77 | 18.10 | 18.67 | 9,605,794 | +0.17(+0.90%) |
Nov 07, 2007 | 18.82 | 19.14 | 18.47 | 18.50 | 5,833,031 | -0.63(-3.30%) |
Nov 06, 2007 | 19.14 | 19.31 | 18.78 | 19.13 | 5,593,932 | +0.01(+0.03%) |
Nov 05, 2007 | 19.07 | 19.21 | 18.91 | 19.13 | 4,531,527 | -0.02(-0.11%) |
Nov 02, 2007 | 19.70 | 19.86 | 18.91 | 19.15 | 4,828,228 | -0.33(-1.72%) |
Nov 01, 2007 | 19.69 | 19.82 | 19.45 | 19.48 | 4,934,494 | -0.48(-2.41%) |
Oct 31, 2007 | 19.69 | 20.16 | 19.55 | 19.96 | 4,497,213 | +0.42(+2.16%) |
Oct 30, 2007 | 19.88 | 19.88 | 19.49 | 19.54 | 5,265,694 | -0.39(-1.98%) |
Oct 29, 2007 | 19.88 | 20.15 | 19.68 | 19.94 | 3,047,819 | +0.26(+1.32%) |
Oct 26, 2007 | 19.51 | 19.78 | 19.34 | 19.68 | 3,158,527 | +0.28(+1.45%) |
Oct 25, 2007 | 19.23 | 19.48 | 19.09 | 19.40 | 4,357,254 | +0.23(+1.18%) |
Oct 24, 2007 | 19.13 | 19.24 | 18.81 | 19.17 | 4,760,840 | -0.03(-0.14%) |
Oct 23, 2007 | 19.06 | 19.22 | 18.84 | 19.20 | 3,477,879 | +0.17(+0.91%) |
Oct 22, 2007 | 18.85 | 19.11 | 18.66 | 19.02 | 4,350,404 | +0.06(+0.34%) |
Oct 19, 2007 | 19.45 | 19.54 | 18.91 | 18.96 | 6,063,425 | -0.49(-2.50%) |
Oct 18, 2007 | 19.00 | 19.66 | 18.94 | 19.45 | 5,476,188 | +0.39(+2.07%) |
Oct 17, 2007 | 19.05 | 19.26 | 18.86 | 19.05 | 5,089,634 | +0.19(+1.00%) |
Oct 16, 2007 | 19.05 | 19.09 | 18.72 | 18.86 | 3,606,916 | -0.20(-1.05%) |
Oct 15, 2007 | 19.17 | 19.38 | 18.85 | 19.06 | 6,168,580 | -0.21(-1.09%) |
Oct 12, 2007 | 19.64 | 19.68 | 19.19 | 19.27 | 4,106,038 | -0.24(-1.22%) |
Oct 11, 2007 | 19.58 | 19.70 | 19.23 | 19.51 | 6,965,015 | -0.03(-0.17%) |
Oct 10, 2007 | 19.34 | 19.79 | 19.33 | 19.54 | 9,164,748 | -0.48(-2.37%) |
Oct 09, 2007 | 19.74 | 20.08 | 19.60 | 20.02 | 6,562,169 | +0.35(+1.76%) |
Oct 08, 2007 | 19.69 | 19.72 | 19.58 | 19.67 | 3,175,274 | -0.01(-0.03%) |
Oct 05, 2007 | 19.39 | 19.72 | 19.36 | 19.68 | 9,664,047 | +0.44(+2.27%) |
Oct 04, 2007 | 19.41 | 19.43 | 19.16 | 19.24 | 2,107,721 | -0.10(-0.50%) |
Oct 03, 2007 | 19.41 | 19.51 | 19.30 | 19.34 | 3,637,648 | -0.12(-0.64%) |
Oct 02, 2007 | 19.46 | 19.52 | 19.36 | 19.46 | 7,006,115 | +0.02(+0.08%) |
Oct 01, 2007 | 19.42 | 19.52 | 18.95 | 19.45 | 6,486,132 | +0.07(+0.36%) |
Sep 28, 2007 | 19.36 | 19.43 | 19.17 | 19.38 | 4,886,730 | -0.03(-0.14%) |
Sep 27, 2007 | 19.43 | 19.49 | 19.24 | 19.40 | 6,205,236 | +0.01(+0.03%) |
Sep 26, 2007 | 19.41 | 19.47 | 19.31 | 19.40 | 5,767,215 | +0.07(+0.36%) |
Sep 25, 2007 | 19.20 | 19.40 | 19.16 | 19.33 | 6,178,577 | +0.10(+0.53%) |
Sep 24, 2007 | 19.37 | 19.48 | 19.18 | 19.22 | 5,480,261 | -0.15(-0.75%) |
Sep 21, 2007 | 19.46 | 19.54 | 19.31 | 19.37 | 7,588,353 | +0.05(+0.25%) |
Sep 20, 2007 | 19.46 | 19.51 | 19.23 | 19.32 | 5,738,149 | -0.13(-0.69%) |
Sep 19, 2007 | 19.25 | 19.66 | 19.25 | 19.46 | 11,275,829 | +0.21(+1.07%) |
Sep 18, 2007 | 18.74 | 19.25 | 18.69 | 19.25 | 5,637,253 | +0.51(+2.74%) |
Sep 17, 2007 | 18.84 | 18.89 | 18.70 | 18.74 | 3,603,769 | -0.12(-0.66%) |
Sep 14, 2007 | 18.83 | 18.95 | 18.74 | 18.86 | 4,969,854 | +0.03(+0.17%) |
Sep 13, 2007 | 18.91 | 18.98 | 18.75 | 18.83 | 5,665,250 | +0.11(+0.58%) |
Sep 12, 2007 | 18.64 | 18.84 | 18.53 | 18.72 | 4,972,816 | +0.02(+0.09%) |
Sep 11, 2007 | 18.60 | 18.73 | 18.45 | 18.71 | 4,576,449 | +0.11(+0.58%) |
Sep 10, 2007 | 18.96 | 18.97 | 18.33 | 18.60 | 10,113,546 | -0.34(-1.80%) |
Sep 07, 2007 | 18.97 | 18.99 | 18.66 | 18.94 | 11,594,968 | -0.29(-1.52%) |
Sep 06, 2007 | 19.17 | 19.32 | 19.08 | 19.23 | 4,408,905 | +0.06(+0.31%) |
Sep 05, 2007 | 19.11 | 19.25 | 18.92 | 19.17 | 6,804,506 | +0.02(+0.08%) |
Sep 04, 2007 | 19.00 | 19.25 | 18.81 | 19.15 | 4,891,913 | +0.19(+1.00%) |
Aug 31, 2007 | 18.88 | 19.15 | 18.63 | 18.96 | 5,138,323 | +0.19(+1.01%) |
Aug 30, 2007 | 18.58 | 18.79 | 18.40 | 18.78 | 4,646,059 | +0.19(+1.05%) |
Aug 29, 2007 | 18.37 | 18.64 | 18.32 | 18.58 | 4,742,883 | +0.32(+1.78%) |
Aug 28, 2007 | 18.50 | 18.62 | 18.21 | 18.26 | 6,738,044 | -0.30(-1.60%) |
Aug 27, 2007 | 18.60 | 18.82 | 18.50 | 18.55 | 4,942,824 | -0.03(-0.15%) |
Aug 24, 2007 | 18.25 | 18.62 | 18.14 | 18.58 | 5,378,069 | +0.25(+1.36%) |
Aug 23, 2007 | 18.27 | 18.71 | 18.21 | 18.33 | 6,939,837 | +0.06(+0.35%) |
Aug 22, 2007 | 17.88 | 18.51 | 17.83 | 18.27 | 9,560,003 | +0.55(+3.08%) |
Aug 21, 2007 | 17.68 | 17.84 | 17.49 | 17.72 | 7,576,690 | +0.04(+0.21%) |
Aug 20, 2007 | 17.45 | 17.84 | 17.45 | 17.68 | 9,275,669 | -0.18(-1.00%) |
Aug 17, 2007 | 18.00 | 18.21 | 17.58 | 17.86 | 8,951,310 | +0.41(+2.32%) |
Aug 16, 2007 | 17.22 | 17.68 | 16.77 | 17.46 | 14,434,955 | +0.24(+1.38%) |
Aug 15, 2007 | 17.72 | 17.85 | 17.16 | 17.22 | 10,075,441 | -0.50(-2.80%) |
Aug 14, 2007 | 18.08 | 18.14 | 17.37 | 17.72 | 14,286,333 | -0.30(-1.65%) |
Aug 13, 2007 | 18.08 | 18.38 | 17.86 | 18.01 | 9,484,099 | -0.21(-1.13%) |
Aug 10, 2007 | 18.14 | 18.50 | 17.89 | 18.22 | 11,342,019 | +0.04(+0.24%) |
Aug 09, 2007 | 19.12 | 19.21 | 18.17 | 18.18 | 10,239,145 | -0.95(-4.94%) |
Aug 08, 2007 | 18.92 | 19.16 | 18.78 | 19.12 | 10,353,495 | +0.36(+1.93%) |
Aug 07, 2007 | 18.64 | 18.89 | 18.22 | 18.76 | 10,404,860 | +0.12(+0.67%) |
Aug 06, 2007 | 18.84 | 19.08 | 18.39 | 18.64 | 10,246,865 | -0.27(-1.43%) |
Aug 03, 2007 | 18.91 | 19.22 | 18.81 | 18.91 | 10,346,207 | -0.32(-1.66%) |
Aug 02, 2007 | 20.04 | 20.04 | 19.04 | 19.22 | 14,543,279 | -0.70(-3.52%) |
Aug 01, 2007 | 20.01 | 20.11 | 19.50 | 19.93 | 9,122,586 | -0.10(-0.49%) |
Jul 31, 2007 | 20.20 | 20.74 | 20.01 | 20.02 | 6,525,698 | -0.18(-0.88%) |
Jul 30, 2007 | 19.87 | 20.39 | 19.78 | 20.20 | 6,620,454 | +0.37(+1.85%) |
Jul 27, 2007 | 20.26 | 20.66 | 19.78 | 19.83 | 8,449,948 | -0.42(-2.08%) |
Jul 26, 2007 | 20.87 | 20.94 | 19.89 | 20.26 | 10,366,643 | -0.80(-3.80%) |
Jul 25, 2007 | 21.81 | 21.87 | 20.99 | 21.06 | 8,841,097 | -0.68(-3.13%) |
Jul 24, 2007 | 21.90 | 22.14 | 21.66 | 21.74 | 5,929,801 | -0.29(-1.30%) |
Jul 23, 2007 | 21.93 | 22.24 | 21.76 | 22.02 | 5,656,121 | +0.25(+1.17%) |
Jul 20, 2007 | 22.38 | 22.38 | 21.63 | 21.77 | 7,041,464 | -0.63(-2.80%) |
Jul 19, 2007 | 22.08 | 22.45 | 22.01 | 22.39 | 6,676,858 | +0.29(+1.32%) |
Jul 18, 2007 | 21.61 | 22.14 | 21.54 | 22.10 | 8,290,958 | +0.40(+1.84%) |
Jul 17, 2007 | 21.57 | 21.91 | 21.54 | 21.70 | 6,527,735 | +0.09(+0.42%) |
Jul 16, 2007 | 21.83 | 21.89 | 21.50 | 21.61 | 7,097,940 | -0.42(-1.91%) |
Jul 13, 2007 | 21.54 | 22.06 | 21.47 | 22.03 | 6,557,356 | +0.51(+2.38%) |
Jul 12, 2007 | 21.23 | 21.55 | 21.06 | 21.52 | 6,489,042 | +0.46(+2.18%) |
Jul 11, 2007 | 20.86 | 21.11 | 20.71 | 21.06 | 4,967,262 | +0.10(+0.46%) |
Jul 10, 2007 | 21.14 | 21.26 | 20.82 | 20.96 | 6,198,201 | -0.44(-2.04%) |
Jul 09, 2007 | 21.33 | 21.43 | 21.17 | 21.40 | 3,427,116 | +0.16(+0.74%) |
Jul 06, 2007 | 21.49 | 21.51 | 21.17 | 21.24 | 4,932,872 | -0.37(-1.70%) |
Jul 05, 2007 | 21.07 | 21.63 | 21.03 | 21.61 | 8,324,436 | +0.55(+2.59%) |
Jul 03, 2007 | 20.91 | 21.16 | 20.79 | 21.07 | 2,025,708 | +0.15(+0.72%) |
Jul 02, 2007 | 20.93 | 21.07 | 20.56 | 20.91 | 7,450,243 | -0.18(-0.84%) |
Jun 29, 2007 | 20.80 | 21.22 | 20.77 | 21.09 | 5,597,418 | +0.42(+2.01%) |
Jun 28, 2007 | 20.47 | 20.84 | 20.44 | 20.68 | 4,175,454 | +0.21(+1.03%) |
Jun 27, 2007 | 20.40 | 20.56 | 20.32 | 20.47 | 5,929,784 | -0.06(-0.32%) |
Jun 26, 2007 | 20.85 | 20.96 | 20.49 | 20.53 | 6,418,511 | -0.27(-1.30%) |
Jun 25, 2007 | 21.01 | 21.16 | 20.69 | 20.80 | 4,492,029 | -0.15(-0.72%) |
Jun 22, 2007 | 20.90 | 21.03 | 20.74 | 20.95 | 6,731,194 | -0.06(-0.31%) |
Jun 21, 2007 | 20.73 | 21.03 | 20.55 | 21.02 | 4,620,873 | +0.29(+1.38%) |
Jun 20, 2007 | 21.01 | 21.07 | 20.72 | 20.73 | 3,701,888 | -0.30(-1.41%) |
Jun 19, 2007 | 20.86 | 21.05 | 20.78 | 21.03 | 3,791,307 | +0.17(+0.80%) |
Jun 18, 2007 | 20.82 | 20.99 | 20.79 | 20.86 | 4,181,564 | +0.16(+0.76%) |
Jun 15, 2007 | 20.47 | 20.77 | 20.37 | 20.70 | 8,195,769 | +0.37(+1.81%) |
Jun 14, 2007 | 20.41 | 20.62 | 20.31 | 20.34 | 5,524,508 | -0.07(-0.34%) |
Jun 13, 2007 | 20.10 | 20.41 | 20.06 | 20.41 | 5,212,191 | +0.37(+1.86%) |
Jun 12, 2007 | 20.34 | 20.54 | 19.98 | 20.03 | 7,088,128 | -0.45(-2.19%) |
Jun 11, 2007 | 20.60 | 20.61 | 20.20 | 20.48 | 5,218,385 | -0.25(-1.20%) |
Jun 08, 2007 | 20.53 | 20.74 | 20.33 | 20.73 | 4,026,424 | +0.16(+0.76%) |
Jun 07, 2007 | 20.95 | 21.00 | 20.57 | 20.57 | 4,883,930 | -0.42(-2.01%) |
Jun 06, 2007 | 21.11 | 21.12 | 20.82 | 21.00 | 5,555,136 | -0.25(-1.17%) |
Jun 05, 2007 | 21.37 | 21.44 | 21.18 | 21.24 | 6,086,381 | -0.30(-1.38%) |
Jun 04, 2007 | 21.38 | 21.57 | 21.23 | 21.54 | 3,269,952 | +0.16(+0.76%) |
Jun 01, 2007 | 21.28 | 21.48 | 21.18 | 21.38 | 5,608,744 | +0.22(+1.05%) |
May 31, 2007 | 21.00 | 21.34 | 21.00 | 21.16 | 6,333,913 | +0.16(+0.77%) |
May 30, 2007 | 20.83 | 21.12 | 20.81 | 21.00 | 6,507,370 | +0.12(+0.57%) |
May 29, 2007 | 20.97 | 21.02 | 20.79 | 20.88 | 5,241,256 | -0.16(-0.77%) |
May 25, 2007 | 20.90 | 21.11 | 20.90 | 21.04 | 4,874,976 | +0.25(+1.20%) |
May 24, 2007 | 21.06 | 21.22 | 20.79 | 20.79 | 8,090,244 | -0.25(-1.21%) |
May 23, 2007 | 21.04 | 21.15 | 20.89 | 21.04 | 5,107,591 | +0.08(+0.39%) |
May 22, 2007 | 20.91 | 21.06 | 20.89 | 20.96 | 4,108,067 | -0.01(-0.03%) |
May 21, 2007 | 21.12 | 21.12 | 20.91 | 20.97 | 5,313,828 | -0.16(-0.77%) |
May 18, 2007 | 21.06 | 21.17 | 20.99 | 21.13 | 4,067,216 | +0.17(+0.82%) |
May 17, 2007 | 20.73 | 21.00 | 20.72 | 20.96 | 3,485,099 | +0.14(+0.65%) |
May 16, 2007 | 20.96 | 21.17 | 20.79 | 20.82 | 6,976,825 | -0.26(-1.23%) |
May 15, 2007 | 20.93 | 21.16 | 20.91 | 21.08 | 4,510,543 | +0.11(+0.54%) |
May 14, 2007 | 21.01 | 21.06 | 20.91 | 20.97 | 4,037,532 | -0.04(-0.18%) |
May 11, 2007 | 20.80 | 21.02 | 20.80 | 21.01 | 3,460,366 | +0.21(+0.99%) |
May 10, 2007 | 20.89 | 20.93 | 20.73 | 20.80 | 4,678,070 | -0.21(-1.00%) |
May 09, 2007 | 20.64 | 21.04 | 20.62 | 21.01 | 4,568,489 | +0.37(+1.78%) |
May 08, 2007 | 20.64 | 20.74 | 20.56 | 20.64 | 6,484,044 | -0.12(-0.57%) |
May 07, 2007 | 20.53 | 20.79 | 20.49 | 20.76 | 6,644,071 | +0.18(+0.89%) |
May 04, 2007 | 20.81 | 20.92 | 20.53 | 20.58 | 7,854,942 | -0.06(-0.29%) |
May 03, 2007 | 21.10 | 21.07 | 20.34 | 20.64 | 6,193,017 | -0.11(-0.52%) |
May 02, 2007 | 20.44 | 20.80 | 20.42 | 20.75 | 6,897,628 | +0.30(+1.48%) |