Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.78 | 25.13 | 24.46 | 24.68 | 7,403,419 | +0.18(+0.72%) |
Apr 29, 2008 | 25.25 | 25.62 | 24.40 | 24.50 | 4,156,737 | -1.19(-4.63%) |
Apr 28, 2008 | 26.10 | 26.20 | 25.27 | 25.69 | 3,602,453 | -0.37(-1.41%) |
Apr 25, 2008 | 24.57 | 26.17 | 24.52 | 26.06 | 6,264,539 | +1.54(+6.30%) |
Apr 24, 2008 | 25.44 | 25.44 | 24.12 | 24.52 | 6,129,547 | -0.67(-2.64%) |
Apr 23, 2008 | 25.71 | 25.83 | 24.96 | 25.18 | 8,346,030 | -1.10(-4.20%) |
Apr 22, 2008 | 27.80 | 27.80 | 26.03 | 26.29 | 7,678,518 | -0.50(-1.85%) |
Apr 21, 2008 | 27.54 | 27.65 | 26.28 | 26.78 | 5,964,984 | -0.04(-0.16%) |
Apr 18, 2008 | 26.61 | 27.01 | 25.63 | 26.83 | 5,350,948 | +0.97(+3.75%) |
Apr 17, 2008 | 25.71 | 26.52 | 25.15 | 25.86 | 6,082,945 | -0.72(-2.69%) |
Apr 16, 2008 | 25.49 | 26.90 | 25.22 | 26.57 | 5,911,889 | +1.76(+7.08%) |
Apr 15, 2008 | 24.66 | 25.29 | 24.20 | 24.82 | 5,073,752 | +0.33(+1.36%) |
Apr 14, 2008 | 24.88 | 25.28 | 24.33 | 24.48 | 3,756,950 | -0.47(-1.90%) |
Apr 11, 2008 | 24.94 | 25.55 | 24.82 | 24.96 | 4,154,324 | -0.69(-2.68%) |
Apr 10, 2008 | 24.79 | 25.74 | 24.48 | 25.64 | 5,436,399 | +0.76(+3.07%) |
Apr 09, 2008 | 26.36 | 26.47 | 24.79 | 24.88 | 5,589,313 | -1.27(-4.85%) |
Apr 08, 2008 | 26.00 | 27.14 | 25.93 | 26.15 | 7,300,830 | -0.33(-1.23%) |
Apr 07, 2008 | 26.50 | 27.42 | 26.17 | 26.47 | 11,074,690 | +1.03(+4.04%) |
Apr 04, 2008 | 24.68 | 25.95 | 24.48 | 25.45 | 8,033,210 | +1.15(+4.75%) |
Apr 03, 2008 | 23.99 | 24.75 | 23.77 | 24.29 | 5,939,819 | +0.28(+1.18%) |
Apr 02, 2008 | 24.48 | 24.74 | 23.67 | 24.01 | 4,869,488 | -0.33(-1.34%) |
Apr 01, 2008 | 23.72 | 24.41 | 22.86 | 24.33 | 5,288,380 | +0.93(+4.00%) |
Mar 31, 2008 | 23.91 | 24.24 | 22.95 | 23.40 | 4,537,698 | -0.48(-2.02%) |
Mar 28, 2008 | 23.60 | 24.00 | 23.38 | 23.88 | 13,588,447 | +0.64(+2.76%) |
Mar 27, 2008 | 23.98 | 24.18 | 23.23 | 23.24 | 4,107,282 | -1.12(-4.59%) |
Mar 26, 2008 | 24.46 | 24.61 | 23.92 | 24.36 | 5,941,737 | +0.15(+0.61%) |
Mar 25, 2008 | 24.32 | 24.62 | 24.07 | 24.21 | 5,344,349 | +0.32(+1.32%) |
Mar 24, 2008 | 23.46 | 24.44 | 23.42 | 23.89 | 5,698,983 | +0.61(+2.60%) |
Mar 21, 2008 | 22.74 | 23.80 | 22.34 | 23.29 | 9,679,232 | +0.00(+0.00%) |
Mar 20, 2008 | 22.74 | 23.80 | 22.34 | 23.29 | 9,678,950 | +0.57(+2.51%) |
Mar 19, 2008 | 24.92 | 24.96 | 22.70 | 22.72 | 6,800,976 | -2.26(-9.03%) |
Mar 18, 2008 | 24.12 | 24.98 | 23.94 | 24.97 | 9,291,977 | +1.21(+5.08%) |
Mar 17, 2008 | 23.36 | 24.22 | 23.01 | 23.77 | 7,730,653 | -0.18(-0.75%) |
Mar 14, 2008 | 24.40 | 24.64 | 23.47 | 23.95 | 10,925,155 | -0.20(-0.84%) |
Mar 13, 2008 | 22.69 | 24.37 | 22.52 | 24.15 | 8,893,166 | +1.08(+4.68%) |
Mar 12, 2008 | 22.26 | 23.47 | 22.08 | 23.07 | 11,070,097 | +0.85(+3.82%) |
Mar 11, 2008 | 21.28 | 22.26 | 21.08 | 22.22 | 6,060,462 | +1.74(+8.49%) |
Mar 10, 2008 | 21.52 | 21.52 | 20.44 | 20.48 | 6,790,413 | -0.95(-4.43%) |
Mar 07, 2008 | 21.88 | 22.45 | 21.05 | 21.43 | 6,949,351 | -0.59(-2.70%) |
Mar 06, 2008 | 22.56 | 22.69 | 22.02 | 22.02 | 5,594,138 | -0.51(-2.25%) |
Mar 05, 2008 | 21.68 | 22.73 | 21.60 | 22.53 | 6,904,527 | +1.20(+5.63%) |
Mar 04, 2008 | 21.20 | 22.25 | 20.76 | 21.33 | 6,871,231 | -0.05(-0.25%) |
Mar 03, 2008 | 20.69 | 21.45 | 20.69 | 21.38 | 6,125,216 | +0.75(+3.66%) |
Feb 29, 2008 | 21.67 | 21.67 | 20.55 | 20.63 | 5,998,298 | -1.33(-6.05%) |
Feb 28, 2008 | 21.45 | 22.34 | 21.18 | 21.96 | 5,526,283 | +0.55(+2.56%) |
Feb 27, 2008 | 21.56 | 21.69 | 21.14 | 21.41 | 5,127,625 | -0.22(-1.00%) |
Feb 26, 2008 | 21.30 | 21.95 | 21.30 | 21.62 | 5,400,444 | -0.30(-1.36%) |
Feb 25, 2008 | 21.60 | 22.16 | 21.17 | 21.92 | 5,450,454 | +0.26(+1.19%) |
Feb 22, 2008 | 20.90 | 21.71 | 20.42 | 21.66 | 5,865,054 | +0.96(+4.62%) |
Feb 21, 2008 | 21.18 | 21.54 | 20.69 | 20.71 | 6,859,234 | -0.47(-2.22%) |
Feb 20, 2008 | 20.28 | 21.23 | 20.05 | 21.18 | 6,284,936 | +0.69(+3.39%) |
Feb 19, 2008 | 19.90 | 20.96 | 19.83 | 20.48 | 6,000,300 | +1.23(+6.38%) |
Feb 18, 2008 | 19.37 | 19.46 | 18.86 | 19.26 | 4,923,454 | +0.00(+0.00%) |
Feb 15, 2008 | 19.37 | 19.46 | 18.86 | 19.26 | 4,923,454 | -0.27(-1.36%) |
Feb 14, 2008 | 19.11 | 19.79 | 18.78 | 19.52 | 5,592,879 | +0.49(+2.59%) |
Feb 13, 2008 | 18.68 | 19.05 | 18.25 | 19.03 | 3,899,138 | +0.68(+3.71%) |
Feb 12, 2008 | 18.61 | 18.98 | 18.20 | 18.35 | 5,841,414 | -0.18(-0.96%) |
Feb 11, 2008 | 18.05 | 18.53 | 17.96 | 18.53 | 4,129,511 | +0.50(+2.77%) |
Feb 08, 2008 | 17.69 | 18.23 | 17.29 | 18.03 | 6,557,304 | +0.39(+2.23%) |
Feb 07, 2008 | 17.16 | 17.82 | 16.80 | 17.63 | 5,437,401 | +0.37(+2.15%) |
Feb 06, 2008 | 17.15 | 17.74 | 17.15 | 17.26 | 4,464,964 | -0.13(-0.77%) |
Feb 05, 2008 | 17.61 | 17.79 | 17.31 | 17.40 | 3,658,541 | -0.67(-3.72%) |
Feb 04, 2008 | 18.52 | 18.64 | 17.90 | 18.07 | 4,917,280 | -0.57(-3.06%) |
Feb 01, 2008 | 18.70 | 19.12 | 18.31 | 18.64 | 7,270,361 | +0.17(+0.94%) |
Jan 31, 2008 | 18.20 | 18.77 | 17.76 | 18.47 | 6,187,761 | -0.12(-0.67%) |
Jan 30, 2008 | 18.80 | 19.15 | 18.30 | 18.59 | 3,921,750 | -0.10(-0.51%) |
Jan 29, 2008 | 18.41 | 19.80 | 18.28 | 18.69 | 6,114,366 | -0.05(-0.25%) |
Jan 28, 2008 | 17.85 | 18.89 | 17.79 | 18.73 | 5,361,260 | +0.52(+2.84%) |
Jan 25, 2008 | 18.50 | 19.01 | 17.95 | 18.21 | 5,335,239 | +0.06(+0.35%) |
Jan 24, 2008 | 16.39 | 18.45 | 16.02 | 18.15 | 9,786,924 | +1.85(+11.34%) |
Jan 23, 2008 | 16.18 | 16.88 | 14.97 | 16.30 | 12,153,385 | -0.58(-3.42%) |
Jan 22, 2008 | 16.21 | 17.21 | 15.06 | 16.88 | 9,060,260 | -0.32(-1.85%) |
Jan 21, 2008 | 16.97 | 17.30 | 16.50 | 17.20 | 8,325,889 | +0.00(+0.00%) |
Jan 18, 2008 | 16.97 | 17.30 | 16.50 | 17.20 | 6,972,387 | +0.52(+3.10%) |
Jan 17, 2008 | 18.19 | 18.32 | 16.61 | 16.68 | 8,623,490 | -1.36(-7.52%) |
Jan 16, 2008 | 18.60 | 19.06 | 17.89 | 18.04 | 7,221,597 | -0.76(-4.03%) |
Jan 15, 2008 | 19.41 | 19.41 | 18.61 | 18.80 | 4,906,862 | -0.92(-4.69%) |
Jan 14, 2008 | 19.05 | 19.83 | 18.83 | 19.72 | 3,871,611 | +0.89(+4.70%) |
Jan 11, 2008 | 19.11 | 19.26 | 18.63 | 18.83 | 4,240,086 | -0.39(-2.03%) |
Jan 10, 2008 | 18.47 | 19.51 | 18.17 | 19.22 | 7,227,327 | +0.51(+2.72%) |
Jan 09, 2008 | 18.29 | 18.81 | 17.94 | 18.71 | 5,440,343 | +0.26(+1.40%) |
Jan 08, 2008 | 19.46 | 19.60 | 18.46 | 18.46 | 6,422,831 | -0.69(-3.61%) |
Jan 07, 2008 | 19.48 | 19.79 | 18.60 | 19.15 | 5,734,996 | -0.52(-2.63%) |
Jan 04, 2008 | 20.00 | 20.15 | 19.44 | 19.66 | 5,916,018 | -0.56(-2.77%) |
Jan 03, 2008 | 20.53 | 20.80 | 20.01 | 20.22 | 5,035,096 | -0.30(-1.48%) |
Jan 02, 2008 | 21.39 | 21.54 | 20.23 | 20.53 | 7,519,362 | -0.57(-2.69%) |
Jan 01, 2008 | 21.51 | 21.51 | 20.81 | 21.09 | 2,775,380 | +0.00(+0.00%) |
Dec 31, 2007 | 21.51 | 21.51 | 20.81 | 21.09 | 2,775,380 | -0.32(-1.47%) |
Dec 28, 2007 | 21.50 | 21.71 | 21.24 | 21.41 | 2,818,936 | +0.18(+0.83%) |
Dec 27, 2007 | 21.44 | 21.72 | 21.16 | 21.23 | 3,911,038 | -0.16(-0.75%) |
Dec 26, 2007 | 20.80 | 21.65 | 20.66 | 21.39 | 5,496,447 | +0.52(+2.48%) |
Dec 24, 2007 | 20.36 | 21.18 | 20.29 | 20.87 | 2,416,069 | +0.66(+3.24%) |
Dec 21, 2007 | 19.48 | 20.56 | 19.33 | 20.22 | 14,791,723 | +0.84(+4.31%) |
Dec 20, 2007 | 18.70 | 19.39 | 18.50 | 19.38 | 7,243,185 | +0.84(+4.55%) |
Dec 19, 2007 | 18.40 | 18.85 | 18.28 | 18.54 | 4,108,251 | +0.14(+0.75%) |
Dec 18, 2007 | 18.44 | 18.53 | 17.78 | 18.40 | 5,379,992 | +0.16(+0.89%) |
Dec 17, 2007 | 19.12 | 19.26 | 18.24 | 18.24 | 7,496,439 | -1.11(-5.73%) |
Dec 14, 2007 | 19.61 | 19.61 | 19.10 | 19.35 | 4,808,597 | -0.34(-1.73%) |
Dec 13, 2007 | 19.56 | 19.75 | 19.10 | 19.69 | 5,637,759 | -0.00(-0.02%) |
Dec 12, 2007 | 19.12 | 19.88 | 19.07 | 19.69 | 6,445,401 | +0.69(+3.65%) |
Dec 11, 2007 | 19.74 | 19.83 | 18.91 | 19.00 | 4,177,024 | -0.74(-3.73%) |
Dec 10, 2007 | 19.49 | 19.86 | 19.49 | 19.73 | 3,675,421 | +0.12(+0.63%) |
Dec 07, 2007 | 19.44 | 19.81 | 19.09 | 19.61 | 4,623,415 | +0.32(+1.65%) |
Dec 06, 2007 | 17.89 | 19.29 | 17.89 | 19.29 | 5,934,033 | +1.35(+7.50%) |
Dec 05, 2007 | 17.78 | 17.98 | 17.29 | 17.95 | 5,703,575 | +0.34(+1.93%) |
Dec 04, 2007 | 17.70 | 17.83 | 17.41 | 17.61 | 3,599,577 | -0.23(-1.31%) |
Dec 03, 2007 | 17.82 | 18.16 | 17.63 | 17.84 | 3,865,822 | +0.02(+0.14%) |
Nov 30, 2007 | 18.31 | 18.74 | 17.75 | 17.81 | 7,579,772 | -0.42(-2.29%) |
Nov 29, 2007 | 17.93 | 18.59 | 17.54 | 18.23 | 9,389,350 | +0.37(+2.08%) |
Nov 28, 2007 | 17.03 | 17.96 | 16.82 | 17.86 | 3,897,285 | +0.95(+5.59%) |
Nov 27, 2007 | 16.74 | 17.30 | 16.44 | 16.92 | 5,640,993 | +0.19(+1.16%) |
Nov 26, 2007 | 17.36 | 17.48 | 16.72 | 16.72 | 4,510,700 | -0.70(-4.00%) |
Nov 23, 2007 | 17.32 | 17.49 | 17.19 | 17.42 | 1,854,567 | +0.24(+1.40%) |
Nov 21, 2007 | 17.20 | 17.43 | 16.81 | 17.18 | 4,060,038 | -0.36(-2.04%) |
Nov 20, 2007 | 17.42 | 18.01 | 17.28 | 17.53 | 7,135,033 | +0.23(+1.35%) |
Nov 19, 2007 | 17.32 | 17.54 | 16.93 | 17.30 | 8,801,917 | -0.18(-1.01%) |
Nov 16, 2007 | 17.35 | 17.69 | 17.02 | 17.48 | 14,075,152 | +0.22(+1.25%) |
Nov 15, 2007 | 17.44 | 17.61 | 16.85 | 17.26 | 7,941,351 | -0.36(-2.07%) |
Nov 14, 2007 | 17.39 | 18.06 | 17.36 | 17.63 | 4,370,218 | +0.41(+2.41%) |
Nov 13, 2007 | 16.66 | 17.27 | 16.34 | 17.21 | 5,005,660 | +0.64(+3.87%) |
Nov 12, 2007 | 17.28 | 17.51 | 16.47 | 16.57 | 8,549,434 | -0.98(-5.61%) |
Nov 09, 2007 | 18.13 | 18.19 | 17.53 | 17.56 | 5,400,515 | -0.82(-4.45%) |
Nov 08, 2007 | 18.38 | 18.68 | 17.64 | 18.37 | 4,990,447 | +0.28(+1.55%) |
Nov 07, 2007 | 18.48 | 18.52 | 17.99 | 18.09 | 3,982,870 | -0.65(-3.46%) |
Nov 06, 2007 | 17.95 | 18.78 | 17.67 | 18.74 | 3,879,965 | +0.93(+5.21%) |
Nov 05, 2007 | 17.98 | 18.20 | 17.45 | 17.81 | 3,466,663 | -0.52(-2.82%) |
Nov 02, 2007 | 18.12 | 18.81 | 17.87 | 18.33 | 4,841,501 | +0.26(+1.43%) |
Nov 01, 2007 | 18.59 | 18.75 | 18.01 | 18.07 | 4,845,892 | -0.77(-4.10%) |
Oct 31, 2007 | 18.60 | 18.99 | 18.49 | 18.84 | 4,468,776 | +0.33(+1.80%) |
Oct 30, 2007 | 19.03 | 19.21 | 18.45 | 18.51 | 6,574,341 | -0.79(-4.07%) |
Oct 29, 2007 | 19.10 | 19.60 | 18.92 | 19.30 | 12,870,851 | -0.11(-0.57%) |
Oct 26, 2007 | 19.32 | 19.61 | 18.95 | 19.41 | 7,350,484 | +0.29(+1.50%) |
Oct 25, 2007 | 18.52 | 19.46 | 18.18 | 19.12 | 11,555,486 | +0.71(+3.87%) |
Oct 24, 2007 | 18.17 | 18.47 | 17.80 | 18.41 | 8,070,731 | +0.17(+0.91%) |
Oct 23, 2007 | 18.39 | 19.00 | 18.01 | 18.24 | 6,873,487 | +0.15(+0.82%) |
Oct 22, 2007 | 17.05 | 18.55 | 16.43 | 18.09 | 10,580,496 | +0.84(+4.84%) |
Oct 19, 2007 | 17.87 | 18.11 | 17.24 | 17.26 | 8,139,388 | -0.64(-3.56%) |
Oct 18, 2007 | 16.98 | 18.28 | 16.85 | 17.90 | 12,636,247 | +0.81(+4.77%) |
Oct 17, 2007 | 15.73 | 17.28 | 15.42 | 17.08 | 15,329,548 | +1.18(+7.44%) |
Oct 16, 2007 | 16.16 | 16.26 | 15.76 | 15.90 | 3,861,786 | -0.34(-2.07%) |
Oct 15, 2007 | 16.27 | 16.59 | 16.00 | 16.24 | 6,027,773 | -0.05(-0.30%) |
Oct 12, 2007 | 16.19 | 16.40 | 16.02 | 16.28 | 3,109,406 | -0.16(-0.99%) |
Oct 11, 2007 | 16.85 | 17.42 | 16.06 | 16.45 | 4,409,422 | -0.33(-1.94%) |
Oct 10, 2007 | 16.76 | 17.17 | 16.63 | 16.77 | 3,525,653 | -0.19(-1.11%) |
Oct 09, 2007 | 16.24 | 17.06 | 16.20 | 16.96 | 4,189,517 | +0.82(+5.09%) |
Oct 08, 2007 | 15.95 | 16.46 | 15.87 | 16.14 | 3,511,674 | +0.11(+0.66%) |
Oct 05, 2007 | 15.93 | 16.14 | 15.69 | 16.03 | 3,837,688 | +0.23(+1.46%) |
Oct 04, 2007 | 16.00 | 16.39 | 15.73 | 15.80 | 3,517,548 | -0.44(-2.72%) |
Oct 03, 2007 | 16.84 | 16.84 | 16.19 | 16.25 | 3,861,908 | -0.62(-3.67%) |
Oct 02, 2007 | 17.06 | 17.44 | 16.75 | 16.87 | 4,577,527 | +0.08(+0.46%) |
Oct 01, 2007 | 16.48 | 16.90 | 16.47 | 16.79 | 2,577,831 | +0.25(+1.52%) |
Sep 28, 2007 | 16.59 | 16.81 | 16.49 | 16.54 | 2,792,954 | -0.07(-0.45%) |
Sep 27, 2007 | 16.38 | 17.12 | 16.31 | 16.61 | 2,736,786 | +0.32(+1.98%) |
Sep 26, 2007 | 16.38 | 16.72 | 16.21 | 16.29 | 3,730,618 | +0.05(+0.31%) |
Sep 25, 2007 | 15.83 | 16.28 | 15.54 | 16.24 | 2,895,958 | +0.27(+1.66%) |
Sep 24, 2007 | 16.48 | 16.54 | 15.90 | 15.97 | 3,389,678 | -0.41(-2.53%) |
Sep 21, 2007 | 16.38 | 16.70 | 16.31 | 16.39 | 5,999,515 | +0.17(+1.05%) |
Sep 20, 2007 | 16.15 | 16.45 | 16.07 | 16.22 | 3,411,901 | +0.11(+0.68%) |
Sep 19, 2007 | 16.02 | 16.45 | 15.98 | 16.11 | 4,139,133 | +0.28(+1.74%) |
Sep 18, 2007 | 15.32 | 15.90 | 14.87 | 15.83 | 4,690,194 | +0.65(+4.27%) |
Sep 17, 2007 | 15.30 | 15.46 | 15.12 | 15.18 | 2,491,230 | -0.23(-1.49%) |
Sep 14, 2007 | 15.01 | 15.54 | 14.91 | 15.41 | 2,339,745 | +0.21(+1.37%) |
Sep 13, 2007 | 14.93 | 15.42 | 14.84 | 15.20 | 3,132,677 | +0.40(+2.70%) |
Sep 12, 2007 | 14.96 | 15.23 | 14.73 | 14.80 | 3,778,297 | -0.41(-2.68%) |
Sep 11, 2007 | 14.88 | 15.37 | 14.79 | 15.21 | 3,653,845 | +0.45(+3.02%) |
Sep 10, 2007 | 15.35 | 15.46 | 14.65 | 14.77 | 3,987,964 | -0.52(-3.41%) |
Sep 07, 2007 | 15.44 | 15.55 | 15.24 | 15.29 | 3,171,330 | -0.28(-1.82%) |
Sep 06, 2007 | 15.59 | 15.80 | 15.35 | 15.57 | 3,814,833 | +0.05(+0.34%) |
Sep 05, 2007 | 15.68 | 15.68 | 15.07 | 15.52 | 6,101,827 | +0.10(+0.62%) |
Sep 04, 2007 | 15.24 | 15.60 | 14.89 | 15.42 | 4,079,259 | +0.06(+0.39%) |
Aug 31, 2007 | 15.27 | 15.56 | 15.16 | 15.36 | 3,796,473 | +0.24(+1.62%) |
Aug 30, 2007 | 14.80 | 15.40 | 14.62 | 15.12 | 4,803,217 | +0.17(+1.16%) |
Aug 29, 2007 | 14.69 | 15.07 | 14.53 | 14.94 | 3,314,614 | +0.34(+2.30%) |
Aug 28, 2007 | 15.22 | 15.24 | 14.56 | 14.61 | 3,705,964 | -0.72(-4.69%) |
Aug 27, 2007 | 15.64 | 15.66 | 15.23 | 15.33 | 3,087,827 | -0.44(-2.81%) |
Aug 24, 2007 | 15.05 | 16.02 | 14.98 | 15.77 | 7,921,503 | +1.15(+7.87%) |
Aug 23, 2007 | 14.69 | 14.97 | 14.34 | 14.62 | 5,590,317 | +0.03(+0.19%) |
Aug 22, 2007 | 13.89 | 14.68 | 13.87 | 14.59 | 4,499,466 | +0.92(+6.74%) |
Aug 21, 2007 | 13.46 | 13.96 | 13.30 | 13.67 | 3,491,919 | +0.22(+1.61%) |
Aug 20, 2007 | 13.35 | 13.64 | 13.12 | 13.45 | 3,558,401 | +0.17(+1.25%) |
Aug 17, 2007 | 13.10 | 13.46 | 12.87 | 13.29 | 5,893,024 | +0.46(+3.59%) |
Aug 16, 2007 | 12.75 | 13.01 | 11.90 | 12.83 | 9,692,455 | -0.13(-1.04%) |
Aug 15, 2007 | 13.47 | 13.53 | 12.95 | 12.96 | 5,536,992 | -0.59(-4.39%) |
Aug 14, 2007 | 13.87 | 13.99 | 13.46 | 13.55 | 5,328,159 | -0.22(-1.62%) |
Aug 13, 2007 | 13.77 | 14.02 | 13.64 | 13.78 | 5,717,952 | +0.28(+2.07%) |
Aug 10, 2007 | 12.86 | 13.87 | 12.45 | 13.50 | 14,087,217 | +0.30(+2.31%) |
Aug 09, 2007 | 13.80 | 13.81 | 12.32 | 13.19 | 10,500,600 | -0.82(-5.84%) |
Aug 08, 2007 | 14.15 | 14.52 | 13.83 | 14.01 | 6,377,069 | +0.09(+0.64%) |
Aug 07, 2007 | 13.97 | 14.14 | 13.62 | 13.92 | 5,113,493 | -0.17(-1.21%) |
Aug 06, 2007 | 14.13 | 14.29 | 13.65 | 14.09 | 6,571,472 | -0.05(-0.35%) |
Aug 03, 2007 | 14.19 | 15.06 | 14.04 | 14.14 | 7,807,999 | -0.86(-5.76%) |
Aug 02, 2007 | 14.96 | 15.19 | 14.90 | 15.01 | 6,625,774 | +0.06(+0.40%) |
Aug 01, 2007 | 14.76 | 15.13 | 14.68 | 14.95 | 8,362,368 | +0.10(+0.67%) |
Jul 31, 2007 | 15.35 | 15.54 | 14.84 | 14.85 | 8,364,011 | -0.15(-1.02%) |
Jul 30, 2007 | 14.74 | 15.06 | 14.73 | 15.00 | 6,965,841 | +0.27(+1.85%) |
Jul 27, 2007 | 14.87 | 15.36 | 14.66 | 14.73 | 9,503,977 | -0.19(-1.28%) |
Jul 26, 2007 | 15.59 | 15.96 | 14.52 | 14.92 | 11,216,007 | -0.99(-6.23%) |
Jul 25, 2007 | 16.64 | 16.88 | 15.67 | 15.91 | 10,533,868 | -0.59(-3.56%) |
Jul 24, 2007 | 16.75 | 17.62 | 16.30 | 16.50 | 13,780,198 | +0.15(+0.91%) |
Jul 23, 2007 | 17.05 | 17.14 | 16.06 | 16.35 | 6,602,848 | -0.52(-3.06%) |
Jul 20, 2007 | 16.86 | 17.24 | 16.55 | 16.87 | 5,895,018 | -0.05(-0.29%) |
Jul 19, 2007 | 16.86 | 17.21 | 16.79 | 16.92 | 5,055,189 | -0.22(-1.30%) |
Jul 18, 2007 | 16.82 | 17.15 | 16.72 | 17.14 | 4,147,136 | +0.28(+1.64%) |
Jul 17, 2007 | 16.74 | 17.05 | 16.72 | 16.86 | 3,336,565 | +0.09(+0.53%) |
Jul 16, 2007 | 16.91 | 16.93 | 16.54 | 16.77 | 4,826,042 | -0.19(-1.13%) |
Jul 13, 2007 | 16.97 | 17.09 | 16.73 | 16.96 | 3,426,420 | +0.05(+0.27%) |
Jul 12, 2007 | 16.60 | 16.98 | 16.59 | 16.92 | 4,826,166 | +0.49(+2.97%) |
Jul 11, 2007 | 16.53 | 16.70 | 16.30 | 16.43 | 6,494,010 | +0.44(+2.77%) |
Jul 10, 2007 | 16.08 | 16.30 | 15.94 | 15.99 | 3,066,742 | -0.25(-1.57%) |
Jul 09, 2007 | 16.56 | 16.70 | 16.22 | 16.24 | 4,678,319 | -0.15(-0.91%) |
Jul 06, 2007 | 16.10 | 16.51 | 16.09 | 16.39 | 5,540,435 | +0.33(+2.05%) |
Jul 05, 2007 | 15.90 | 16.08 | 15.78 | 16.06 | 7,280,282 | +0.47(+3.04%) |
Jul 03, 2007 | 15.46 | 15.62 | 15.40 | 15.59 | 2,448,905 | +0.20(+1.29%) |
Jul 02, 2007 | 14.85 | 15.53 | 14.85 | 15.39 | 5,405,485 | +0.55(+3.70%) |
Jun 29, 2007 | 14.71 | 14.89 | 14.63 | 14.84 | 5,448,290 | +0.15(+0.99%) |
Jun 28, 2007 | 14.51 | 14.82 | 14.51 | 14.69 | 3,680,606 | +0.22(+1.49%) |
Jun 27, 2007 | 14.13 | 14.50 | 13.78 | 14.48 | 6,423,944 | +0.19(+1.36%) |
Jun 26, 2007 | 14.55 | 14.67 | 14.20 | 14.28 | 5,042,874 | -0.25(-1.71%) |
Jun 25, 2007 | 14.82 | 14.98 | 14.53 | 14.53 | 3,550,243 | -0.27(-1.84%) |
Jun 22, 2007 | 14.96 | 15.02 | 14.70 | 14.80 | 5,336,334 | -0.22(-1.44%) |
Jun 21, 2007 | 15.25 | 15.30 | 14.85 | 15.02 | 8,016,511 | -0.19(-1.28%) |
Jun 20, 2007 | 15.39 | 15.65 | 15.18 | 15.22 | 4,075,460 | -0.16(-1.01%) |
Jun 19, 2007 | 15.23 | 15.45 | 15.12 | 15.37 | 3,085,895 | +0.13(+0.86%) |
Jun 18, 2007 | 15.30 | 15.46 | 15.16 | 15.24 | 3,698,443 | -0.06(-0.39%) |
Jun 15, 2007 | 15.56 | 15.76 | 15.18 | 15.30 | 5,855,492 | -0.04(-0.28%) |
Jun 14, 2007 | 14.94 | 15.46 | 14.91 | 15.34 | 6,127,170 | +0.47(+3.19%) |
Jun 13, 2007 | 14.90 | 15.04 | 14.64 | 14.87 | 8,153,463 | +0.06(+0.38%) |
Jun 12, 2007 | 15.25 | 15.28 | 14.37 | 14.81 | 11,921,944 | -0.57(-3.73%) |
Jun 11, 2007 | 15.58 | 16.05 | 14.95 | 15.39 | 8,660,675 | -0.82(-5.05%) |
Jun 08, 2007 | 15.75 | 16.32 | 15.62 | 16.20 | 6,690,093 | +0.34(+2.17%) |
Jun 07, 2007 | 16.41 | 16.75 | 15.67 | 15.86 | 8,118,314 | -0.69(-4.15%) |
Jun 06, 2007 | 16.73 | 16.78 | 16.37 | 16.55 | 3,433,870 | -0.34(-2.03%) |
Jun 05, 2007 | 16.92 | 17.03 | 16.70 | 16.89 | 3,587,320 | -0.11(-0.63%) |
Jun 04, 2007 | 17.08 | 17.21 | 16.91 | 17.00 | 2,940,818 | -0.17(-1.01%) |
Jun 01, 2007 | 16.69 | 17.33 | 16.64 | 17.17 | 5,533,437 | +0.56(+3.39%) |
May 31, 2007 | 16.78 | 16.97 | 16.60 | 16.61 | 8,487,478 | -0.19(-1.16%) |
May 30, 2007 | 16.11 | 16.82 | 15.81 | 16.80 | 8,366,906 | +0.41(+2.48%) |
May 29, 2007 | 16.27 | 16.54 | 16.16 | 16.39 | 5,494,388 | -0.24(-1.47%) |
May 25, 2007 | 16.22 | 16.66 | 16.20 | 16.64 | 5,164,722 | +0.44(+2.69%) |
May 24, 2007 | 16.67 | 16.70 | 16.10 | 16.20 | 6,439,677 | -0.44(-2.64%) |
May 23, 2007 | 16.86 | 16.98 | 16.59 | 16.64 | 4,901,171 | -0.05(-0.30%) |
May 22, 2007 | 17.01 | 17.18 | 16.67 | 16.69 | 6,473,481 | -0.58(-3.34%) |
May 21, 2007 | 17.21 | 17.54 | 17.19 | 17.27 | 4,734,685 | +0.15(+0.85%) |
May 18, 2007 | 16.84 | 17.17 | 16.73 | 17.12 | 4,717,130 | +0.28(+1.68%) |
May 17, 2007 | 16.96 | 16.99 | 16.48 | 16.84 | 3,892,515 | -0.23(-1.33%) |
May 16, 2007 | 17.02 | 17.15 | 16.89 | 17.07 | 4,288,141 | +0.08(+0.46%) |
May 15, 2007 | 17.02 | 17.10 | 16.75 | 16.99 | 4,144,535 | -0.01(-0.04%) |
May 14, 2007 | 17.19 | 17.23 | 16.80 | 17.00 | 3,841,280 | -0.05(-0.31%) |
May 11, 2007 | 16.98 | 17.28 | 16.86 | 17.05 | 2,659,346 | +0.23(+1.37%) |
May 10, 2007 | 17.17 | 17.38 | 16.77 | 16.82 | 5,673,131 | -0.42(-2.42%) |
May 09, 2007 | 17.00 | 17.28 | 16.78 | 17.24 | 6,735,922 | +0.18(+1.06%) |
May 08, 2007 | 16.22 | 17.11 | 16.21 | 17.06 | 12,841,401 | +1.13(+7.12%) |
May 07, 2007 | 16.12 | 16.32 | 15.91 | 15.92 | 5,172,596 | +0.02(+0.16%) |
May 04, 2007 | 16.21 | 16.32 | 15.89 | 15.90 | 4,534,928 | -0.20(-1.23%) |
May 03, 2007 | 15.95 | 16.11 | 15.68 | 16.10 | 4,118,740 | +0.20(+1.27%) |
May 02, 2007 | 15.63 | 16.01 | 15.56 | 15.90 | 2,958,816 | +0.24(+1.54%) |