Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.62 | 22.99 | 22.48 | 22.77 | 3,388,946 | +0.20(+0.87%) |
Apr 29, 2008 | 23.29 | 23.30 | 22.55 | 22.57 | 2,958,190 | -0.87(-3.72%) |
Apr 28, 2008 | 23.91 | 23.99 | 23.31 | 23.44 | 3,184,047 | -0.44(-1.84%) |
Apr 25, 2008 | 23.14 | 23.96 | 23.11 | 23.88 | 4,371,837 | +0.75(+3.24%) |
Apr 24, 2008 | 23.70 | 23.70 | 22.77 | 23.13 | 3,326,647 | -0.61(-2.57%) |
Apr 23, 2008 | 23.93 | 24.24 | 23.43 | 23.74 | 4,367,356 | -0.27(-1.12%) |
Apr 22, 2008 | 23.90 | 24.57 | 23.75 | 24.01 | 6,378,066 | +0.00(+0.00%) |
Apr 21, 2008 | 24.15 | 24.21 | 23.38 | 24.01 | 3,918,990 | -0.07(-0.30%) |
Apr 18, 2008 | 23.25 | 24.20 | 23.16 | 24.09 | 4,762,050 | +0.77(+3.32%) |
Apr 17, 2008 | 23.08 | 23.46 | 22.99 | 23.31 | 5,182,227 | +0.15(+0.67%) |
Apr 16, 2008 | 22.41 | 23.16 | 22.23 | 23.16 | 4,539,602 | +0.68(+3.01%) |
Apr 15, 2008 | 22.67 | 22.67 | 22.18 | 22.48 | 3,868,425 | +0.13(+0.58%) |
Apr 14, 2008 | 21.71 | 22.53 | 21.65 | 22.35 | 4,402,361 | +0.60(+2.77%) |
Apr 11, 2008 | 21.78 | 22.28 | 21.65 | 21.75 | 5,221,342 | -0.58(-2.59%) |
Apr 10, 2008 | 22.53 | 22.68 | 22.17 | 22.33 | 4,085,712 | -0.10(-0.44%) |
Apr 09, 2008 | 22.31 | 22.81 | 22.15 | 22.42 | 3,488,622 | +0.31(+1.40%) |
Apr 08, 2008 | 21.75 | 22.19 | 21.64 | 22.11 | 4,242,014 | +0.12(+0.56%) |
Apr 07, 2008 | 22.76 | 22.86 | 21.78 | 21.99 | 6,313,528 | -0.57(-2.53%) |
Apr 04, 2008 | 22.11 | 22.81 | 21.78 | 22.56 | 6,394,961 | +0.78(+3.59%) |
Apr 03, 2008 | 21.67 | 22.24 | 21.46 | 21.78 | 9,494,435 | +0.12(+0.56%) |
Apr 02, 2008 | 21.73 | 21.90 | 21.45 | 21.66 | 6,508,090 | +0.00(+0.00%) |
Apr 01, 2008 | 21.37 | 21.66 | 20.95 | 21.66 | 5,350,340 | +0.33(+1.53%) |
Mar 31, 2008 | 21.00 | 21.39 | 20.83 | 21.33 | 5,517,443 | +0.23(+1.08%) |
Mar 28, 2008 | 20.42 | 21.49 | 20.38 | 21.10 | 8,186,874 | +0.47(+2.29%) |
Mar 27, 2008 | 20.72 | 21.17 | 20.57 | 20.63 | 6,602,018 | +0.28(+1.36%) |
Mar 26, 2008 | 19.80 | 20.54 | 19.71 | 20.35 | 5,461,041 | +0.49(+2.46%) |
Mar 25, 2008 | 18.83 | 19.96 | 18.59 | 19.86 | 7,595,683 | +1.08(+5.72%) |
Mar 24, 2008 | 17.80 | 18.90 | 17.75 | 18.79 | 6,570,270 | +0.99(+5.54%) |
Mar 21, 2008 | 17.74 | 18.03 | 17.40 | 17.80 | 4,700,594 | +0.00(+0.00%) |
Mar 20, 2008 | 17.74 | 18.03 | 17.40 | 17.80 | 4,700,594 | -0.07(-0.41%) |
Mar 19, 2008 | 18.50 | 18.77 | 17.88 | 17.88 | 5,088,780 | -0.86(-4.61%) |
Mar 18, 2008 | 18.14 | 18.76 | 18.14 | 18.74 | 4,135,201 | +0.78(+4.36%) |
Mar 17, 2008 | 18.25 | 18.68 | 17.93 | 17.96 | 8,825,103 | -0.62(-3.33%) |
Mar 14, 2008 | 18.91 | 18.91 | 18.02 | 18.58 | 5,608,616 | -0.23(-1.21%) |
Mar 13, 2008 | 17.99 | 18.90 | 17.97 | 18.81 | 5,770,503 | +0.35(+1.90%) |
Mar 12, 2008 | 18.33 | 18.81 | 18.32 | 18.46 | 4,759,133 | -0.08(-0.44%) |
Mar 11, 2008 | 18.41 | 18.74 | 18.15 | 18.54 | 4,298,196 | +0.39(+2.16%) |
Mar 10, 2008 | 18.37 | 18.51 | 17.86 | 18.15 | 4,630,924 | -0.27(-1.46%) |
Mar 07, 2008 | 18.72 | 18.97 | 18.14 | 18.41 | 5,804,156 | -0.53(-2.80%) |
Mar 06, 2008 | 19.20 | 19.45 | 18.92 | 18.94 | 4,726,906 | -0.22(-1.15%) |
Mar 05, 2008 | 18.87 | 19.18 | 18.70 | 19.16 | 6,614,856 | +0.51(+2.71%) |
Mar 04, 2008 | 18.94 | 19.03 | 18.10 | 18.66 | 7,083,175 | -0.32(-1.67%) |
Mar 03, 2008 | 19.27 | 19.53 | 18.68 | 18.98 | 5,724,871 | -0.36(-1.85%) |
Feb 29, 2008 | 20.13 | 20.24 | 19.19 | 19.34 | 4,475,789 | -1.12(-5.46%) |
Feb 28, 2008 | 19.67 | 20.58 | 19.60 | 20.45 | 6,199,129 | +0.64(+3.21%) |
Feb 27, 2008 | 19.96 | 20.04 | 19.61 | 19.82 | 5,567,632 | -0.12(-0.61%) |
Feb 26, 2008 | 19.64 | 19.98 | 19.31 | 19.94 | 5,044,202 | +0.26(+1.33%) |
Feb 25, 2008 | 18.65 | 19.69 | 18.63 | 19.68 | 7,170,225 | +0.96(+5.14%) |
Feb 22, 2008 | 18.73 | 18.84 | 18.31 | 18.72 | 4,547,452 | +0.04(+0.22%) |
Feb 21, 2008 | 19.42 | 19.53 | 18.54 | 18.68 | 5,304,148 | -0.91(-4.66%) |
Feb 20, 2008 | 19.07 | 19.65 | 18.99 | 19.59 | 7,861,791 | +0.38(+1.99%) |
Feb 19, 2008 | 18.55 | 19.49 | 18.55 | 19.20 | 9,054,120 | +0.95(+5.22%) |
Feb 18, 2008 | 18.70 | 18.82 | 17.94 | 18.25 | 6,537,943 | +0.00(+0.00%) |
Feb 15, 2008 | 18.70 | 18.82 | 17.94 | 18.25 | 6,537,943 | -0.08(-0.44%) |
Feb 14, 2008 | 18.93 | 19.51 | 18.06 | 18.33 | 10,001,337 | -0.56(-2.98%) |
Feb 13, 2008 | 18.08 | 18.98 | 17.95 | 18.90 | 9,904,639 | +1.02(+5.70%) |
Feb 12, 2008 | 18.06 | 18.46 | 17.79 | 17.88 | 5,924,123 | -0.12(-0.68%) |
Feb 11, 2008 | 17.46 | 18.07 | 17.29 | 18.00 | 4,521,536 | +0.54(+3.08%) |
Feb 08, 2008 | 17.39 | 17.72 | 17.26 | 17.46 | 5,177,675 | +0.00(+0.00%) |
Feb 07, 2008 | 16.10 | 17.50 | 16.02 | 17.46 | 8,566,747 | +1.24(+7.63%) |
Feb 06, 2008 | 17.16 | 17.22 | 16.21 | 16.22 | 6,306,959 | -0.73(-4.32%) |
Feb 05, 2008 | 17.36 | 17.44 | 16.96 | 16.96 | 5,204,432 | -0.60(-3.43%) |
Feb 04, 2008 | 17.08 | 17.66 | 16.90 | 17.56 | 5,871,926 | +1.08(+6.58%) |
Feb 01, 2008 | 16.33 | 16.65 | 15.97 | 16.48 | 5,903,925 | +0.02(+0.10%) |
Jan 31, 2008 | 15.68 | 16.46 | 15.35 | 16.46 | 7,054,369 | +0.63(+3.96%) |
Jan 30, 2008 | 16.21 | 16.26 | 15.81 | 15.83 | 3,523,982 | -0.44(-2.70%) |
Jan 29, 2008 | 15.89 | 16.34 | 15.72 | 16.27 | 4,556,325 | +0.53(+3.36%) |
Jan 28, 2008 | 15.71 | 15.77 | 15.32 | 15.74 | 3,397,159 | +0.15(+0.94%) |
Jan 25, 2008 | 15.53 | 16.14 | 15.46 | 15.60 | 8,813,607 | +0.18(+1.16%) |
Jan 24, 2008 | 15.04 | 15.60 | 14.99 | 15.42 | 5,412,370 | +0.36(+2.38%) |
Jan 23, 2008 | 14.62 | 15.08 | 14.18 | 15.06 | 5,491,407 | +0.14(+0.93%) |
Jan 22, 2008 | 14.46 | 15.07 | 14.37 | 14.92 | 5,025,217 | -0.25(-1.66%) |
Jan 21, 2008 | 15.10 | 15.36 | 14.58 | 15.17 | 5,368,022 | +0.00(+0.00%) |
Jan 18, 2008 | 15.10 | 15.36 | 14.58 | 15.17 | 5,367,899 | -0.11(-0.75%) |
Jan 17, 2008 | 15.86 | 16.02 | 15.23 | 15.29 | 5,145,213 | -0.52(-3.30%) |
Jan 16, 2008 | 16.29 | 16.34 | 15.72 | 15.81 | 5,853,326 | -0.55(-3.34%) |
Jan 15, 2008 | 16.61 | 16.68 | 16.31 | 16.35 | 6,409,951 | -0.42(-2.48%) |
Jan 14, 2008 | 16.08 | 16.88 | 16.08 | 16.77 | 4,678,126 | +0.96(+6.08%) |
Jan 11, 2008 | 15.35 | 16.19 | 15.29 | 15.81 | 5,521,514 | +0.35(+2.27%) |
Jan 10, 2008 | 15.35 | 15.63 | 15.06 | 15.46 | 5,800,415 | -0.15(-0.94%) |
Jan 09, 2008 | 15.64 | 15.72 | 15.23 | 15.60 | 3,714,244 | +0.08(+0.53%) |
Jan 08, 2008 | 16.08 | 16.31 | 15.49 | 15.52 | 3,568,097 | -0.40(-2.51%) |
Jan 07, 2008 | 16.30 | 16.38 | 15.74 | 15.92 | 3,132,003 | -0.33(-2.01%) |
Jan 04, 2008 | 16.70 | 16.70 | 16.23 | 16.25 | 2,701,581 | -0.53(-3.16%) |
Jan 03, 2008 | 17.13 | 17.24 | 16.73 | 16.78 | 4,408,505 | -0.11(-0.68%) |
Jan 02, 2008 | 15.97 | 16.92 | 15.97 | 16.89 | 6,106,283 | +0.99(+6.20%) |
Jan 01, 2008 | 15.90 | 16.15 | 15.86 | 15.90 | 2,287,657 | +0.00(+0.00%) |
Dec 31, 2007 | 15.90 | 16.15 | 15.86 | 15.90 | 2,287,657 | -0.17(-1.06%) |
Dec 28, 2007 | 16.04 | 16.15 | 15.94 | 16.08 | 2,259,699 | +0.04(+0.25%) |
Dec 27, 2007 | 16.07 | 16.15 | 15.89 | 16.04 | 2,269,981 | -0.13(-0.81%) |
Dec 26, 2007 | 16.21 | 16.28 | 16.07 | 16.17 | 1,555,614 | -0.07(-0.45%) |
Dec 24, 2007 | 16.04 | 16.32 | 16.04 | 16.24 | 1,158,908 | +0.09(+0.56%) |
Dec 21, 2007 | 16.26 | 16.35 | 15.87 | 16.15 | 12,523,176 | +0.18(+1.12%) |
Dec 20, 2007 | 15.60 | 15.97 | 15.49 | 15.97 | 2,882,140 | +0.42(+2.67%) |
Dec 19, 2007 | 15.69 | 15.89 | 15.52 | 15.55 | 3,258,922 | -0.31(-1.95%) |
Dec 18, 2007 | 15.70 | 15.98 | 15.55 | 15.86 | 2,618,795 | +0.29(+1.83%) |
Dec 17, 2007 | 16.02 | 16.10 | 15.57 | 15.58 | 3,081,166 | -0.60(-3.73%) |
Dec 14, 2007 | 16.26 | 16.34 | 16.10 | 16.18 | 3,410,221 | -0.29(-1.73%) |
Dec 13, 2007 | 16.44 | 16.48 | 16.15 | 16.47 | 4,049,948 | +0.08(+0.50%) |
Dec 12, 2007 | 16.32 | 16.43 | 16.18 | 16.39 | 4,571,803 | +0.35(+2.18%) |
Dec 11, 2007 | 16.48 | 16.58 | 16.00 | 16.04 | 2,720,168 | -0.32(-1.94%) |
Dec 10, 2007 | 16.53 | 16.61 | 16.23 | 16.35 | 3,634,922 | +0.02(+0.15%) |
Dec 07, 2007 | 16.12 | 16.37 | 16.10 | 16.33 | 2,947,121 | +0.14(+0.86%) |
Dec 06, 2007 | 15.80 | 16.24 | 15.65 | 16.19 | 2,861,850 | +0.41(+2.58%) |
Dec 05, 2007 | 15.61 | 15.96 | 15.37 | 15.78 | 5,277,969 | +0.25(+1.63%) |
Dec 04, 2007 | 15.20 | 15.53 | 15.20 | 15.53 | 4,377,357 | +0.14(+0.90%) |
Dec 03, 2007 | 15.21 | 15.54 | 15.20 | 15.39 | 3,140,262 | +0.03(+0.21%) |
Nov 30, 2007 | 15.48 | 15.48 | 15.26 | 15.36 | 3,329,675 | -0.07(-0.42%) |
Nov 29, 2007 | 15.23 | 15.46 | 15.13 | 15.42 | 3,462,371 | +0.22(+1.45%) |
Nov 28, 2007 | 15.33 | 15.40 | 15.06 | 15.20 | 3,512,350 | -0.02(-0.16%) |
Nov 27, 2007 | 15.33 | 15.49 | 15.02 | 15.23 | 3,664,502 | -0.10(-0.64%) |
Nov 26, 2007 | 15.77 | 16.01 | 15.32 | 15.33 | 2,790,665 | -0.45(-2.84%) |
Nov 23, 2007 | 15.46 | 15.95 | 15.46 | 15.77 | 1,247,359 | +0.31(+2.00%) |
Nov 21, 2007 | 15.89 | 15.89 | 15.46 | 15.46 | 5,051,772 | -0.54(-3.36%) |
Nov 20, 2007 | 15.94 | 16.18 | 15.71 | 16.00 | 3,680,940 | +0.05(+0.31%) |
Nov 19, 2007 | 16.23 | 16.31 | 15.77 | 15.95 | 4,136,367 | -0.37(-2.25%) |
Nov 16, 2007 | 16.57 | 16.59 | 16.18 | 16.32 | 5,041,357 | -0.15(-0.94%) |
Nov 15, 2007 | 16.89 | 17.07 | 16.30 | 16.48 | 4,153,408 | -0.26(-1.56%) |
Nov 14, 2007 | 16.36 | 17.14 | 16.30 | 16.74 | 5,681,780 | +0.13(+0.79%) |
Nov 13, 2007 | 16.20 | 16.64 | 16.08 | 16.61 | 4,688,738 | +0.37(+2.31%) |
Nov 12, 2007 | 16.61 | 16.65 | 16.21 | 16.23 | 4,730,381 | -0.55(-3.25%) |
Nov 09, 2007 | 16.56 | 17.08 | 16.41 | 16.78 | 3,742,100 | -0.12(-0.72%) |
Nov 08, 2007 | 16.87 | 17.13 | 16.53 | 16.90 | 4,732,788 | +0.00(+0.00%) |
Nov 07, 2007 | 17.01 | 17.18 | 16.87 | 16.90 | 7,118,179 | -0.14(-0.81%) |
Nov 06, 2007 | 16.95 | 17.07 | 16.78 | 17.04 | 5,156,314 | +0.13(+0.77%) |
Nov 05, 2007 | 16.95 | 17.18 | 16.80 | 16.91 | 7,115,016 | -0.04(-0.24%) |
Nov 02, 2007 | 16.54 | 16.98 | 16.17 | 16.95 | 6,374,510 | +0.65(+4.00%) |
Nov 01, 2007 | 16.21 | 16.61 | 16.17 | 16.30 | 9,844,760 | +0.05(+0.30%) |
Oct 31, 2007 | 15.67 | 16.44 | 15.67 | 16.25 | 7,192,913 | +0.60(+3.85%) |
Oct 30, 2007 | 15.97 | 15.98 | 15.63 | 15.64 | 4,686,725 | -0.42(-2.59%) |
Oct 29, 2007 | 16.13 | 16.26 | 15.87 | 16.06 | 4,619,009 | +0.06(+0.36%) |
Oct 26, 2007 | 16.54 | 16.72 | 15.95 | 16.00 | 5,911,397 | -0.37(-2.24%) |
Oct 25, 2007 | 16.90 | 16.91 | 16.17 | 16.37 | 5,903,175 | -0.35(-2.10%) |
Oct 24, 2007 | 17.09 | 17.10 | 16.55 | 16.72 | 6,593,242 | -0.38(-2.24%) |
Oct 23, 2007 | 17.18 | 17.31 | 17.09 | 17.10 | 4,641,593 | -0.07(-0.38%) |
Oct 22, 2007 | 17.07 | 17.37 | 16.99 | 17.17 | 4,174,641 | -0.02(-0.14%) |
Oct 19, 2007 | 17.72 | 18.03 | 17.19 | 17.19 | 5,498,623 | -0.83(-4.61%) |
Oct 18, 2007 | 17.81 | 18.06 | 17.73 | 18.02 | 2,959,411 | +0.16(+0.91%) |
Oct 17, 2007 | 17.84 | 17.94 | 17.62 | 17.86 | 3,276,543 | +0.03(+0.18%) |
Oct 16, 2007 | 17.73 | 17.91 | 17.53 | 17.83 | 2,862,837 | +0.20(+1.11%) |
Oct 15, 2007 | 17.71 | 17.98 | 17.54 | 17.63 | 3,004,975 | -0.07(-0.37%) |
Oct 12, 2007 | 18.00 | 18.01 | 17.63 | 17.70 | 3,499,265 | -0.17(-0.96%) |
Oct 11, 2007 | 18.01 | 18.28 | 17.66 | 17.87 | 4,292,907 | -0.09(-0.50%) |
Oct 10, 2007 | 17.93 | 18.03 | 17.68 | 17.96 | 4,758,091 | -0.03(-0.18%) |
Oct 09, 2007 | 17.44 | 17.99 | 17.43 | 17.99 | 4,902,847 | +0.46(+2.65%) |
Oct 08, 2007 | 17.80 | 17.80 | 17.40 | 17.53 | 3,680,789 | -0.41(-2.27%) |
Oct 05, 2007 | 18.14 | 18.18 | 17.80 | 17.93 | 5,337,204 | -0.33(-1.78%) |
Oct 04, 2007 | 18.35 | 18.53 | 18.18 | 18.26 | 3,702,025 | -0.13(-0.71%) |
Oct 03, 2007 | 18.86 | 18.86 | 18.33 | 18.39 | 4,079,446 | -0.50(-2.63%) |
Oct 02, 2007 | 18.76 | 18.92 | 18.49 | 18.89 | 4,191,374 | +0.15(+0.83%) |
Oct 01, 2007 | 18.50 | 18.74 | 18.46 | 18.73 | 3,556,133 | +0.34(+1.86%) |
Sep 28, 2007 | 18.63 | 18.73 | 18.25 | 18.39 | 3,215,688 | -0.15(-0.84%) |
Sep 27, 2007 | 18.50 | 18.61 | 18.28 | 18.54 | 2,803,069 | +0.19(+1.02%) |
Sep 26, 2007 | 18.61 | 18.82 | 18.11 | 18.36 | 3,822,236 | -0.33(-1.74%) |
Sep 25, 2007 | 18.44 | 18.68 | 18.15 | 18.68 | 5,260,160 | +0.05(+0.26%) |
Sep 24, 2007 | 18.55 | 18.72 | 18.35 | 18.63 | 4,424,166 | +0.11(+0.62%) |
Sep 21, 2007 | 18.36 | 18.58 | 18.28 | 18.52 | 4,848,364 | +0.19(+1.02%) |
Sep 20, 2007 | 18.41 | 18.58 | 18.20 | 18.33 | 3,834,192 | -0.08(-0.44%) |
Sep 19, 2007 | 18.33 | 18.66 | 18.31 | 18.41 | 4,696,398 | +0.02(+0.13%) |
Sep 18, 2007 | 18.15 | 18.41 | 17.83 | 18.39 | 4,162,564 | +0.33(+1.85%) |
Sep 17, 2007 | 18.25 | 18.37 | 17.95 | 18.06 | 3,225,356 | -0.24(-1.34%) |
Sep 14, 2007 | 18.15 | 18.40 | 18.02 | 18.30 | 2,713,760 | +0.14(+0.76%) |
Sep 13, 2007 | 18.70 | 18.78 | 18.15 | 18.16 | 4,436,064 | -0.43(-2.32%) |
Sep 12, 2007 | 18.49 | 18.75 | 18.41 | 18.59 | 4,994,675 | -0.04(-0.22%) |
Sep 11, 2007 | 18.12 | 18.72 | 18.05 | 18.63 | 6,200,280 | +0.60(+3.34%) |
Sep 10, 2007 | 17.93 | 18.10 | 17.68 | 18.03 | 4,366,506 | +0.15(+0.82%) |
Sep 07, 2007 | 18.16 | 18.16 | 17.62 | 17.88 | 3,516,998 | +0.01(+0.05%) |
Sep 06, 2007 | 17.88 | 18.07 | 17.75 | 17.88 | 3,957,608 | +0.13(+0.73%) |
Sep 05, 2007 | 17.93 | 17.93 | 17.53 | 17.75 | 5,028,825 | -0.40(-2.20%) |
Sep 04, 2007 | 17.56 | 18.34 | 17.50 | 18.15 | 3,877,290 | +0.65(+3.73%) |
Aug 31, 2007 | 17.68 | 17.93 | 17.48 | 17.49 | 4,397,928 | -0.01(-0.05%) |
Aug 30, 2007 | 17.36 | 17.53 | 17.26 | 17.50 | 3,290,826 | -0.03(-0.19%) |
Aug 29, 2007 | 17.13 | 17.64 | 17.03 | 17.53 | 3,338,931 | +0.52(+3.07%) |
Aug 28, 2007 | 17.36 | 17.37 | 16.99 | 17.01 | 2,958,016 | -0.36(-2.06%) |
Aug 27, 2007 | 17.60 | 17.67 | 17.26 | 17.37 | 3,718,697 | -0.29(-1.62%) |
Aug 24, 2007 | 17.32 | 17.75 | 17.27 | 17.66 | 4,281,221 | +0.37(+2.17%) |
Aug 23, 2007 | 17.18 | 17.40 | 17.11 | 17.28 | 4,602,976 | +0.11(+0.66%) |
Aug 22, 2007 | 17.40 | 17.40 | 17.11 | 17.17 | 4,929,549 | -0.05(-0.28%) |
Aug 21, 2007 | 17.62 | 17.93 | 17.19 | 17.22 | 4,790,914 | -0.60(-3.38%) |
Aug 20, 2007 | 17.88 | 18.03 | 17.43 | 17.82 | 4,865,154 | -0.25(-1.40%) |
Aug 17, 2007 | 18.01 | 18.41 | 17.72 | 18.07 | 4,344,082 | +0.20(+1.09%) |
Aug 16, 2007 | 17.67 | 18.10 | 17.21 | 17.88 | 6,933,934 | +0.01(+0.05%) |
Aug 15, 2007 | 18.43 | 18.50 | 17.80 | 17.87 | 4,660,062 | -0.42(-2.32%) |
Aug 14, 2007 | 18.38 | 18.64 | 18.10 | 18.29 | 4,106,600 | -0.18(-0.97%) |
Aug 13, 2007 | 18.55 | 18.93 | 18.46 | 18.47 | 5,262,411 | +0.25(+1.39%) |
Aug 10, 2007 | 17.31 | 18.38 | 17.08 | 18.22 | 6,794,085 | +0.79(+4.53%) |
Aug 09, 2007 | 17.51 | 18.09 | 17.32 | 17.43 | 8,227,929 | -0.84(-4.59%) |
Aug 08, 2007 | 18.25 | 18.47 | 17.87 | 18.27 | 10,602,833 | +0.00(+0.00%) |
Aug 07, 2007 | 17.74 | 18.67 | 17.62 | 18.27 | 10,184,799 | +0.51(+2.84%) |
Aug 06, 2007 | 17.71 | 17.79 | 16.94 | 17.76 | 8,911,090 | +0.11(+0.65%) |
Aug 03, 2007 | 17.65 | 18.74 | 17.56 | 17.65 | 7,869,296 | -0.90(-4.87%) |
Aug 02, 2007 | 18.59 | 19.06 | 18.15 | 18.55 | 10,583,981 | +0.35(+1.92%) |
Aug 01, 2007 | 18.70 | 18.93 | 17.92 | 18.20 | 8,529,412 | -0.46(-2.45%) |
Jul 31, 2007 | 18.94 | 19.29 | 18.66 | 18.66 | 6,009,550 | -0.12(-0.65%) |
Jul 30, 2007 | 18.82 | 19.02 | 18.32 | 18.78 | 6,646,142 | +0.04(+0.22%) |
Jul 27, 2007 | 19.27 | 19.52 | 18.60 | 18.74 | 6,974,995 | -0.51(-2.63%) |
Jul 26, 2007 | 19.56 | 19.80 | 18.94 | 19.25 | 6,295,512 | -0.55(-2.76%) |
Jul 25, 2007 | 20.35 | 20.37 | 19.40 | 19.79 | 8,480,135 | -0.43(-2.14%) |
Jul 24, 2007 | 20.54 | 20.72 | 20.09 | 20.22 | 5,692,054 | -0.52(-2.51%) |
Jul 23, 2007 | 21.29 | 21.33 | 20.56 | 20.74 | 4,324,560 | -0.23(-1.09%) |
Jul 20, 2007 | 21.05 | 21.27 | 20.81 | 20.97 | 4,115,152 | -0.02(-0.08%) |
Jul 19, 2007 | 20.70 | 21.09 | 20.54 | 20.99 | 5,493,723 | +0.51(+2.47%) |
Jul 18, 2007 | 20.10 | 20.51 | 19.93 | 20.48 | 4,744,093 | +0.40(+1.99%) |
Jul 17, 2007 | 20.49 | 20.69 | 20.08 | 20.08 | 3,690,746 | -0.27(-1.32%) |
Jul 16, 2007 | 20.33 | 20.45 | 20.21 | 20.35 | 5,515,812 | -0.05(-0.24%) |
Jul 13, 2007 | 20.30 | 20.58 | 20.17 | 20.40 | 5,138,156 | -0.09(-0.44%) |
Jul 12, 2007 | 20.61 | 20.81 | 20.25 | 20.49 | 5,403,689 | +0.05(+0.24%) |
Jul 11, 2007 | 20.59 | 20.67 | 20.30 | 20.44 | 5,370,332 | -0.37(-1.80%) |
Jul 10, 2007 | 20.62 | 21.10 | 20.43 | 20.82 | 6,149,951 | +0.19(+0.91%) |
Jul 09, 2007 | 20.68 | 20.90 | 20.47 | 20.63 | 3,504,658 | -0.16(-0.78%) |
Jul 06, 2007 | 20.63 | 20.92 | 20.26 | 20.79 | 4,237,083 | +0.29(+1.39%) |
Jul 05, 2007 | 21.12 | 21.18 | 20.16 | 20.51 | 7,872,396 | -0.51(-2.44%) |
Jul 03, 2007 | 21.10 | 21.23 | 20.90 | 21.02 | 2,162,795 | -0.07(-0.35%) |
Jul 02, 2007 | 21.42 | 21.58 | 20.97 | 21.10 | 7,113,006 | -0.26(-1.22%) |
Jun 29, 2007 | 21.43 | 22.00 | 21.21 | 21.36 | 6,460,648 | +0.05(+0.23%) |
Jun 28, 2007 | 22.00 | 22.18 | 21.23 | 21.31 | 4,646,696 | -0.61(-2.79%) |
Jun 27, 2007 | 21.27 | 21.97 | 21.01 | 21.92 | 3,950,328 | +0.46(+2.13%) |
Jun 26, 2007 | 22.06 | 22.08 | 21.29 | 21.46 | 4,542,615 | -0.46(-2.08%) |
Jun 25, 2007 | 22.41 | 22.41 | 21.75 | 21.92 | 5,207,906 | -0.62(-2.75%) |
Jun 22, 2007 | 22.07 | 22.54 | 22.00 | 22.54 | 11,168,088 | +0.37(+1.69%) |
Jun 21, 2007 | 21.82 | 22.19 | 21.70 | 22.16 | 2,972,940 | +0.47(+2.18%) |
Jun 20, 2007 | 22.15 | 22.29 | 21.63 | 21.69 | 3,321,304 | -0.37(-1.70%) |
Jun 19, 2007 | 21.88 | 22.38 | 21.71 | 22.06 | 3,815,167 | +0.08(+0.37%) |
Jun 18, 2007 | 22.28 | 22.35 | 21.93 | 21.98 | 4,473,365 | -0.30(-1.35%) |
Jun 15, 2007 | 22.43 | 22.49 | 22.16 | 22.28 | 4,292,830 | +0.10(+0.44%) |
Jun 14, 2007 | 21.85 | 22.40 | 21.84 | 22.19 | 3,659,423 | +0.33(+1.53%) |
Jun 13, 2007 | 21.42 | 22.00 | 21.37 | 21.85 | 3,316,640 | +0.56(+2.64%) |
Jun 12, 2007 | 21.24 | 21.67 | 21.13 | 21.29 | 3,580,754 | -0.19(-0.87%) |
Jun 11, 2007 | 21.10 | 21.59 | 21.10 | 21.48 | 2,321,577 | +0.33(+1.58%) |
Jun 08, 2007 | 20.96 | 21.28 | 20.80 | 21.14 | 4,232,529 | -0.02(-0.08%) |
Jun 07, 2007 | 21.62 | 21.75 | 21.10 | 21.16 | 3,750,733 | -0.52(-2.40%) |
Jun 06, 2007 | 21.95 | 21.97 | 21.57 | 21.68 | 3,739,547 | -0.26(-1.19%) |
Jun 05, 2007 | 21.65 | 22.04 | 21.59 | 21.94 | 3,607,565 | +0.16(+0.75%) |
Jun 04, 2007 | 21.36 | 21.92 | 21.35 | 21.78 | 4,741,493 | +0.31(+1.44%) |
Jun 01, 2007 | 21.58 | 21.58 | 21.32 | 21.47 | 2,891,980 | -0.06(-0.26%) |
May 31, 2007 | 21.56 | 21.65 | 21.27 | 21.53 | 3,702,487 | -0.08(-0.38%) |
May 30, 2007 | 21.23 | 21.67 | 21.12 | 21.61 | 3,328,352 | +0.24(+1.11%) |
May 29, 2007 | 21.43 | 21.57 | 21.26 | 21.37 | 3,067,200 | -0.17(-0.79%) |
May 25, 2007 | 21.43 | 21.79 | 21.40 | 21.54 | 2,483,712 | +0.24(+1.11%) |
May 24, 2007 | 21.82 | 22.03 | 21.11 | 21.31 | 4,578,932 | -0.51(-2.35%) |
May 23, 2007 | 21.90 | 22.26 | 21.80 | 21.82 | 3,630,453 | -0.05(-0.22%) |
May 22, 2007 | 21.84 | 22.12 | 21.67 | 21.87 | 4,616,906 | +0.10(+0.45%) |
May 21, 2007 | 21.76 | 22.08 | 21.52 | 21.77 | 2,460,325 | +0.14(+0.64%) |
May 18, 2007 | 21.39 | 21.84 | 21.35 | 21.63 | 3,613,152 | +0.25(+1.18%) |
May 17, 2007 | 20.85 | 21.49 | 20.70 | 21.38 | 4,474,786 | +0.52(+2.50%) |
May 16, 2007 | 21.00 | 21.02 | 20.61 | 20.86 | 3,446,361 | -0.09(-0.43%) |
May 15, 2007 | 20.89 | 21.18 | 20.68 | 20.95 | 3,842,617 | +0.12(+0.59%) |
May 14, 2007 | 20.70 | 21.01 | 20.65 | 20.83 | 4,691,118 | +0.05(+0.24%) |
May 11, 2007 | 20.39 | 20.84 | 20.22 | 20.78 | 2,910,385 | +0.49(+2.41%) |
May 10, 2007 | 20.99 | 21.02 | 20.24 | 20.29 | 4,721,234 | -0.70(-3.34%) |
May 09, 2007 | 20.77 | 21.04 | 20.61 | 20.99 | 3,060,164 | +0.09(+0.43%) |
May 08, 2007 | 20.60 | 21.06 | 20.39 | 20.90 | 4,772,667 | +0.21(+1.02%) |
May 07, 2007 | 20.83 | 20.88 | 20.60 | 20.69 | 2,853,655 | -0.16(-0.78%) |
May 04, 2007 | 21.14 | 21.38 | 20.74 | 20.85 | 5,089,664 | -0.27(-1.27%) |
May 03, 2007 | 20.30 | 21.31 | 19.99 | 21.12 | 7,338,476 | +1.19(+5.97%) |
May 02, 2007 | 19.88 | 20.09 | 19.72 | 19.93 | 4,106,993 | -0.02(-0.11%) |