Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.28 | 16.51 | 15.76 | 15.84 | 9,050,063 | -0.35(-2.17%) |
Apr 29, 2008 | 16.01 | 16.29 | 15.78 | 16.19 | 5,740,860 | +0.23(+1.41%) |
Apr 28, 2008 | 15.91 | 16.16 | 15.69 | 15.96 | 6,001,577 | -0.05(-0.31%) |
Apr 25, 2008 | 15.36 | 16.16 | 15.34 | 16.01 | 13,660,587 | +0.76(+4.97%) |
Apr 24, 2008 | 14.71 | 15.46 | 14.63 | 15.25 | 10,525,987 | +0.75(+5.14%) |
Apr 23, 2008 | 14.58 | 14.80 | 14.39 | 14.51 | 7,343,124 | -0.10(-0.69%) |
Apr 22, 2008 | 15.02 | 15.02 | 14.43 | 14.61 | 7,447,944 | -0.43(-2.83%) |
Apr 21, 2008 | 14.65 | 15.09 | 14.59 | 15.04 | 6,084,880 | +0.18(+1.22%) |
Apr 18, 2008 | 14.47 | 15.09 | 14.47 | 14.85 | 6,710,433 | +0.64(+4.54%) |
Apr 17, 2008 | 13.91 | 14.27 | 13.85 | 14.21 | 5,903,504 | +0.16(+1.11%) |
Apr 16, 2008 | 14.08 | 14.28 | 13.93 | 14.05 | 9,459,100 | -0.34(-2.35%) |
Apr 15, 2008 | 14.45 | 14.45 | 14.03 | 14.39 | 5,762,245 | +0.13(+0.88%) |
Apr 14, 2008 | 14.48 | 14.52 | 14.18 | 14.27 | 5,323,404 | -0.21(-1.47%) |
Apr 11, 2008 | 14.47 | 14.75 | 14.33 | 14.48 | 6,369,958 | -0.32(-2.16%) |
Apr 10, 2008 | 14.42 | 15.05 | 14.37 | 14.80 | 9,827,856 | +0.26(+1.81%) |
Apr 09, 2008 | 15.14 | 15.29 | 14.35 | 14.53 | 10,630,595 | -0.61(-4.01%) |
Apr 08, 2008 | 14.95 | 15.24 | 14.84 | 15.14 | 6,907,648 | +0.19(+1.26%) |
Apr 07, 2008 | 15.14 | 15.29 | 14.77 | 14.95 | 6,502,925 | -0.03(-0.17%) |
Apr 04, 2008 | 15.15 | 15.33 | 14.89 | 14.98 | 6,991,828 | -0.34(-2.21%) |
Apr 03, 2008 | 15.22 | 15.47 | 15.01 | 15.32 | 6,687,455 | -0.12(-0.77%) |
Apr 02, 2008 | 15.34 | 15.97 | 14.97 | 15.44 | 12,413,050 | -0.01(-0.08%) |
Apr 01, 2008 | 14.58 | 15.45 | 14.52 | 15.45 | 11,574,012 | +1.01(+6.98%) |
Mar 31, 2008 | 13.77 | 14.55 | 13.48 | 14.44 | 13,184,315 | +0.68(+4.96%) |
Mar 28, 2008 | 13.76 | 14.52 | 13.72 | 13.76 | 17,906,380 | -0.87(-5.95%) |
Mar 27, 2008 | 15.17 | 15.37 | 14.63 | 14.63 | 8,213,782 | -0.51(-3.35%) |
Mar 26, 2008 | 15.85 | 15.89 | 15.08 | 15.14 | 9,330,695 | -0.85(-5.29%) |
Mar 25, 2008 | 16.29 | 16.38 | 15.71 | 15.98 | 7,999,970 | -0.51(-3.08%) |
Mar 24, 2008 | 15.79 | 16.63 | 15.57 | 16.49 | 11,692,702 | +0.93(+5.96%) |
Mar 21, 2008 | 14.58 | 15.70 | 14.55 | 15.56 | 11,738,157 | +0.00(+0.00%) |
Mar 20, 2008 | 14.58 | 15.70 | 14.55 | 15.56 | 11,738,157 | +1.01(+6.97%) |
Mar 19, 2008 | 14.17 | 14.94 | 14.14 | 14.55 | 13,319,466 | +0.36(+2.52%) |
Mar 18, 2008 | 13.68 | 14.25 | 13.60 | 14.19 | 8,757,947 | +0.70(+5.20%) |
Mar 17, 2008 | 13.78 | 13.93 | 13.16 | 13.49 | 13,899,563 | -0.62(-4.39%) |
Mar 14, 2008 | 14.55 | 14.82 | 13.87 | 14.11 | 11,795,686 | -0.46(-3.14%) |
Mar 13, 2008 | 14.32 | 14.62 | 13.44 | 14.57 | 11,499,199 | +0.04(+0.26%) |
Mar 12, 2008 | 15.11 | 15.26 | 14.48 | 14.53 | 7,988,857 | -0.57(-3.77%) |
Mar 11, 2008 | 15.26 | 15.37 | 14.39 | 15.10 | 13,559,679 | +0.53(+3.65%) |
Mar 10, 2008 | 14.53 | 15.09 | 14.48 | 14.57 | 7,797,891 | -0.09(-0.64%) |
Mar 07, 2008 | 14.63 | 15.34 | 14.45 | 14.66 | 10,996,660 | -0.09(-0.64%) |
Mar 06, 2008 | 15.47 | 15.66 | 14.73 | 14.75 | 9,239,981 | -1.08(-6.80%) |
Mar 05, 2008 | 15.78 | 16.41 | 15.65 | 15.83 | 8,689,922 | +0.05(+0.32%) |
Mar 04, 2008 | 15.43 | 15.91 | 15.29 | 15.78 | 11,554,066 | +0.29(+1.90%) |
Mar 03, 2008 | 15.49 | 15.71 | 15.04 | 15.49 | 6,074,937 | +0.03(+0.20%) |
Feb 29, 2008 | 15.96 | 16.08 | 15.38 | 15.45 | 9,156,652 | -0.53(-3.33%) |
Feb 28, 2008 | 16.59 | 16.63 | 15.89 | 15.99 | 7,250,824 | -0.64(-3.84%) |
Feb 27, 2008 | 16.59 | 16.76 | 16.26 | 16.63 | 8,775,842 | +0.02(+0.11%) |
Feb 26, 2008 | 15.99 | 16.76 | 15.70 | 16.61 | 24,452,368 | +1.10(+7.11%) |
Feb 25, 2008 | 15.42 | 15.62 | 15.09 | 15.50 | 12,259,173 | +0.09(+0.57%) |
Feb 22, 2008 | 15.45 | 15.58 | 15.10 | 15.42 | 9,054,240 | -0.02(-0.12%) |
Feb 21, 2008 | 15.50 | 16.09 | 15.35 | 15.44 | 9,445,879 | -0.18(-1.12%) |
Feb 20, 2008 | 15.27 | 15.82 | 15.08 | 15.61 | 8,809,810 | +0.26(+1.71%) |
Feb 19, 2008 | 15.97 | 16.04 | 15.27 | 15.35 | 9,844,732 | -0.54(-3.43%) |
Feb 18, 2008 | 15.07 | 16.16 | 14.89 | 15.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.07 | 16.16 | 14.89 | 15.89 | 25,653,294 | +0.80(+5.31%) |
Feb 14, 2008 | 15.27 | 15.27 | 14.85 | 15.09 | 11,736,443 | -0.21(-1.35%) |
Feb 13, 2008 | 15.76 | 15.83 | 14.67 | 15.30 | 13,134,224 | -0.23(-1.45%) |
Feb 12, 2008 | 15.73 | 16.61 | 15.34 | 15.52 | 15,720,709 | -0.18(-1.12%) |
Feb 11, 2008 | 15.04 | 15.76 | 14.65 | 15.70 | 14,310,424 | +0.54(+3.60%) |
Feb 08, 2008 | 15.45 | 15.94 | 15.05 | 15.15 | 12,840,555 | -0.57(-3.62%) |
Feb 07, 2008 | 14.63 | 15.79 | 14.62 | 15.72 | 23,983,898 | +0.73(+4.89%) |
Feb 06, 2008 | 15.77 | 16.84 | 14.77 | 14.99 | 37,925,360 | -0.73(-4.62%) |
Feb 05, 2008 | 16.76 | 17.09 | 15.71 | 15.72 | 18,485,858 | -1.21(-7.17%) |
Feb 04, 2008 | 17.83 | 17.83 | 16.54 | 16.93 | 13,935,553 | -0.60(-3.43%) |
Feb 01, 2008 | 17.15 | 17.64 | 17.03 | 17.53 | 18,315,138 | +0.24(+1.38%) |
Jan 31, 2008 | 16.54 | 17.74 | 16.02 | 17.30 | 20,569,460 | +0.56(+3.33%) |
Jan 30, 2008 | 16.79 | 17.28 | 16.34 | 16.74 | 14,734,722 | +0.08(+0.49%) |
Jan 29, 2008 | 15.94 | 16.71 | 15.94 | 16.66 | 14,198,287 | +0.59(+3.66%) |
Jan 28, 2008 | 15.62 | 16.12 | 15.21 | 16.07 | 12,318,374 | +0.44(+2.85%) |
Jan 25, 2008 | 15.85 | 16.26 | 15.48 | 15.62 | 19,172,904 | -0.27(-1.69%) |
Jan 24, 2008 | 16.04 | 16.21 | 15.72 | 15.89 | 16,390,745 | -0.02(-0.12%) |
Jan 23, 2008 | 14.73 | 16.09 | 14.73 | 15.91 | 32,556,200 | +0.70(+4.57%) |
Jan 22, 2008 | 14.07 | 15.40 | 13.76 | 15.22 | 24,248,066 | +0.78(+5.42%) |
Jan 21, 2008 | 14.65 | 14.79 | 14.08 | 14.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.65 | 14.79 | 14.08 | 14.43 | 19,344,344 | +0.27(+1.90%) |
Jan 17, 2008 | 14.09 | 14.44 | 13.78 | 14.16 | 17,924,400 | +0.08(+0.58%) |
Jan 16, 2008 | 13.33 | 14.45 | 13.30 | 14.08 | 17,213,724 | +0.53(+3.88%) |
Jan 15, 2008 | 13.66 | 13.67 | 13.25 | 13.56 | 16,878,438 | -0.21(-1.55%) |
Jan 14, 2008 | 13.42 | 13.83 | 13.36 | 13.77 | 11,754,366 | +0.43(+3.19%) |
Jan 11, 2008 | 13.92 | 14.05 | 13.11 | 13.34 | 16,447,444 | -0.81(-5.71%) |
Jan 10, 2008 | 13.96 | 14.65 | 13.66 | 14.15 | 28,283,790 | -0.04(-0.31%) |
Jan 09, 2008 | 13.60 | 14.25 | 13.12 | 14.20 | 18,316,428 | +0.53(+3.90%) |
Jan 08, 2008 | 14.46 | 14.56 | 13.60 | 13.66 | 13,187,076 | -0.65(-4.55%) |
Jan 07, 2008 | 14.05 | 14.38 | 13.83 | 14.32 | 13,275,863 | +0.29(+2.05%) |
Jan 04, 2008 | 14.44 | 14.47 | 13.65 | 14.03 | 22,567,772 | -0.73(-4.96%) |
Jan 03, 2008 | 15.92 | 15.92 | 14.62 | 14.76 | 15,085,587 | -0.89(-5.68%) |
Jan 02, 2008 | 16.21 | 16.21 | 15.59 | 15.65 | 8,380,457 | -0.55(-3.40%) |
Jan 01, 2008 | 15.82 | 16.34 | 15.82 | 16.20 | 10,351,928 | +0.00(+0.00%) |
Dec 31, 2007 | 15.82 | 16.34 | 15.82 | 16.20 | 10,351,928 | +0.24(+1.53%) |
Dec 28, 2007 | 15.62 | 16.05 | 15.47 | 15.96 | 10,916,126 | +0.28(+1.76%) |
Dec 27, 2007 | 16.01 | 16.23 | 15.62 | 15.68 | 8,816,380 | -0.57(-3.51%) |
Dec 26, 2007 | 16.75 | 16.75 | 15.81 | 16.25 | 9,828,006 | -0.66(-3.92%) |
Dec 24, 2007 | 16.63 | 17.11 | 16.38 | 16.91 | 4,297,503 | +0.29(+1.77%) |
Dec 21, 2007 | 16.69 | 16.76 | 16.31 | 16.62 | 9,650,016 | +0.29(+1.80%) |
Dec 20, 2007 | 17.01 | 17.01 | 16.02 | 16.33 | 10,749,577 | -0.39(-2.36%) |
Dec 19, 2007 | 17.52 | 17.52 | 16.53 | 16.72 | 8,841,145 | -0.66(-3.82%) |
Dec 18, 2007 | 17.52 | 17.53 | 16.91 | 17.38 | 5,896,267 | +0.15(+0.87%) |
Dec 17, 2007 | 17.45 | 17.65 | 17.03 | 17.23 | 8,029,142 | -0.16(-0.90%) |
Dec 14, 2007 | 17.77 | 17.94 | 17.30 | 17.39 | 6,977,467 | -0.54(-3.00%) |
Dec 13, 2007 | 17.80 | 18.21 | 17.45 | 17.93 | 6,706,749 | -0.07(-0.38%) |
Dec 12, 2007 | 18.76 | 19.04 | 17.80 | 18.00 | 10,842,500 | -0.22(-1.20%) |
Dec 11, 2007 | 19.04 | 19.59 | 18.14 | 18.22 | 11,630,951 | -0.82(-4.31%) |
Dec 10, 2007 | 19.24 | 19.24 | 18.75 | 19.04 | 4,866,520 | -0.07(-0.36%) |
Dec 07, 2007 | 18.79 | 19.26 | 18.55 | 19.11 | 9,066,910 | +0.44(+2.35%) |
Dec 06, 2007 | 19.41 | 19.41 | 18.52 | 18.67 | 14,726,810 | -0.88(-4.49%) |
Dec 05, 2007 | 19.47 | 19.76 | 19.04 | 19.54 | 12,193,570 | +0.39(+2.03%) |
Dec 04, 2007 | 18.47 | 19.28 | 18.34 | 19.16 | 9,325,376 | +0.53(+2.86%) |
Dec 03, 2007 | 18.59 | 19.16 | 18.36 | 18.62 | 7,972,616 | +0.06(+0.30%) |
Nov 30, 2007 | 18.75 | 19.17 | 18.48 | 18.57 | 11,838,541 | +0.22(+1.19%) |
Nov 29, 2007 | 18.56 | 18.73 | 18.15 | 18.35 | 8,796,417 | -0.32(-1.71%) |
Nov 28, 2007 | 18.10 | 19.07 | 18.00 | 18.67 | 14,280,592 | +0.81(+4.52%) |
Nov 27, 2007 | 17.67 | 18.39 | 17.42 | 17.86 | 10,900,762 | +0.19(+1.10%) |
Nov 26, 2007 | 18.97 | 19.05 | 17.65 | 17.67 | 13,943,542 | -1.14(-6.06%) |
Nov 23, 2007 | 18.37 | 18.90 | 17.93 | 18.80 | 6,567,311 | +0.96(+5.37%) |
Nov 21, 2007 | 17.48 | 18.26 | 17.32 | 17.85 | 8,088,848 | +0.03(+0.18%) |
Nov 20, 2007 | 17.28 | 18.29 | 17.10 | 17.82 | 14,242,167 | +0.72(+4.21%) |
Nov 19, 2007 | 17.74 | 17.74 | 17.02 | 17.10 | 10,019,444 | -0.64(-3.60%) |
Nov 16, 2007 | 17.97 | 17.97 | 17.22 | 17.73 | 10,028,839 | -0.14(-0.81%) |
Nov 15, 2007 | 17.63 | 18.22 | 17.53 | 17.88 | 8,931,712 | +0.05(+0.28%) |
Nov 14, 2007 | 19.76 | 19.79 | 17.65 | 17.83 | 18,577,812 | -1.37(-7.11%) |
Nov 13, 2007 | 18.40 | 19.51 | 18.40 | 19.19 | 13,984,819 | +1.19(+6.61%) |
Nov 12, 2007 | 18.00 | 18.75 | 17.82 | 18.00 | 12,906,790 | +0.16(+0.91%) |
Nov 09, 2007 | 18.34 | 18.35 | 17.72 | 17.84 | 10,137,938 | -0.88(-4.68%) |
Nov 08, 2007 | 19.10 | 19.12 | 17.70 | 18.72 | 11,861,378 | -0.01(-0.07%) |
Nov 07, 2007 | 18.79 | 19.31 | 18.63 | 18.73 | 12,474,026 | -0.38(-1.97%) |
Nov 06, 2007 | 19.24 | 19.54 | 18.84 | 19.11 | 8,969,007 | -0.12(-0.62%) |
Nov 05, 2007 | 19.29 | 20.40 | 19.03 | 19.22 | 9,909,232 | -0.26(-1.32%) |
Nov 02, 2007 | 19.97 | 20.01 | 19.28 | 19.48 | 13,922,859 | -0.27(-1.36%) |
Nov 01, 2007 | 19.76 | 20.39 | 19.61 | 19.75 | 8,883,370 | -0.31(-1.53%) |
Oct 31, 2007 | 20.34 | 20.34 | 19.59 | 20.06 | 6,887,492 | -0.18(-0.87%) |
Oct 30, 2007 | 20.93 | 20.97 | 20.16 | 20.23 | 8,423,884 | -0.70(-3.32%) |
Oct 29, 2007 | 20.71 | 21.14 | 20.53 | 20.93 | 6,659,453 | +0.26(+1.27%) |
Oct 26, 2007 | 19.97 | 20.79 | 19.84 | 20.66 | 8,082,304 | +0.34(+1.66%) |
Oct 25, 2007 | 20.06 | 20.51 | 19.61 | 20.33 | 8,149,752 | +0.60(+3.05%) |
Oct 24, 2007 | 19.61 | 19.88 | 19.24 | 19.73 | 7,852,789 | +0.16(+0.80%) |
Oct 23, 2007 | 19.58 | 19.70 | 19.01 | 19.57 | 7,705,591 | +0.19(+0.97%) |
Oct 22, 2007 | 18.69 | 19.76 | 18.69 | 19.38 | 9,592,346 | +0.44(+2.35%) |
Oct 19, 2007 | 19.60 | 19.79 | 18.76 | 18.94 | 9,642,298 | -0.71(-3.63%) |
Oct 18, 2007 | 19.82 | 19.82 | 19.05 | 19.65 | 8,383,162 | -0.24(-1.20%) |
Oct 17, 2007 | 20.01 | 20.26 | 19.55 | 19.89 | 6,556,479 | +0.06(+0.32%) |
Oct 16, 2007 | 20.18 | 20.18 | 19.31 | 19.83 | 7,911,753 | -0.43(-2.13%) |
Oct 15, 2007 | 20.68 | 20.81 | 20.01 | 20.26 | 8,513,889 | -0.44(-2.12%) |
Oct 12, 2007 | 21.35 | 21.45 | 20.55 | 20.70 | 6,962,175 | -0.49(-2.33%) |
Oct 11, 2007 | 21.29 | 22.22 | 20.90 | 21.19 | 11,510,950 | -0.41(-1.91%) |
Oct 10, 2007 | 21.37 | 21.77 | 21.05 | 21.60 | 5,412,901 | +0.30(+1.41%) |
Oct 09, 2007 | 21.39 | 21.47 | 20.60 | 21.30 | 8,125,580 | -0.06(-0.29%) |
Oct 08, 2007 | 21.95 | 21.98 | 21.19 | 21.37 | 6,600,367 | -0.61(-2.79%) |
Oct 05, 2007 | 22.02 | 22.26 | 21.51 | 21.98 | 9,611,669 | +0.70(+3.30%) |
Oct 04, 2007 | 21.90 | 22.22 | 21.14 | 21.28 | 7,051,495 | -0.37(-1.71%) |
Oct 03, 2007 | 21.54 | 22.39 | 21.41 | 21.65 | 9,437,765 | +0.13(+0.61%) |
Oct 02, 2007 | 21.04 | 21.66 | 20.92 | 21.52 | 9,320,991 | +0.68(+3.25%) |
Oct 01, 2007 | 20.24 | 21.04 | 20.09 | 20.84 | 8,825,348 | +0.60(+2.97%) |
Sep 28, 2007 | 20.11 | 20.51 | 20.04 | 20.24 | 6,005,516 | +0.20(+1.00%) |
Sep 27, 2007 | 20.40 | 20.50 | 19.95 | 20.04 | 7,960,459 | -0.34(-1.69%) |
Sep 26, 2007 | 19.94 | 20.46 | 19.85 | 20.38 | 6,555,746 | +0.40(+2.01%) |
Sep 25, 2007 | 19.99 | 20.16 | 19.54 | 19.98 | 9,941,751 | -0.65(-3.16%) |
Sep 24, 2007 | 20.92 | 21.28 | 20.31 | 20.63 | 8,782,570 | -0.11(-0.51%) |
Sep 21, 2007 | 20.38 | 20.92 | 20.10 | 20.74 | 16,388,256 | +0.47(+2.32%) |
Sep 20, 2007 | 20.92 | 20.97 | 19.99 | 20.27 | 8,057,871 | -0.85(-4.00%) |
Sep 19, 2007 | 20.95 | 21.38 | 20.48 | 21.12 | 13,809,797 | +0.80(+3.95%) |
Sep 18, 2007 | 18.94 | 20.48 | 18.92 | 20.31 | 13,140,850 | +1.56(+8.31%) |
Sep 17, 2007 | 18.82 | 18.97 | 18.27 | 18.75 | 7,814,566 | -0.14(-0.76%) |
Sep 14, 2007 | 18.14 | 19.19 | 17.95 | 18.90 | 14,374,946 | +0.58(+3.18%) |
Sep 13, 2007 | 18.14 | 18.62 | 17.90 | 18.32 | 10,190,550 | +0.26(+1.46%) |
Sep 12, 2007 | 18.49 | 18.57 | 17.97 | 18.05 | 10,326,608 | -0.48(-2.60%) |
Sep 11, 2007 | 18.25 | 18.67 | 18.05 | 18.54 | 8,758,278 | +0.24(+1.34%) |
Sep 10, 2007 | 18.69 | 18.81 | 17.85 | 18.29 | 11,076,199 | -0.34(-1.85%) |
Sep 07, 2007 | 18.99 | 19.08 | 18.33 | 18.64 | 11,017,752 | -0.70(-3.60%) |
Sep 06, 2007 | 19.41 | 19.57 | 18.94 | 19.33 | 6,848,486 | +0.19(+0.98%) |
Sep 05, 2007 | 19.66 | 20.38 | 19.04 | 19.14 | 7,709,105 | -0.56(-2.86%) |
Sep 04, 2007 | 19.64 | 19.95 | 19.26 | 19.71 | 8,612,000 | -0.16(-0.79%) |
Aug 31, 2007 | 19.63 | 20.15 | 19.29 | 19.86 | 10,619,641 | +0.53(+2.75%) |
Aug 30, 2007 | 19.41 | 19.65 | 19.17 | 19.33 | 7,833,504 | -0.51(-2.59%) |
Aug 29, 2007 | 18.85 | 19.88 | 18.79 | 19.84 | 7,537,277 | +1.15(+6.16%) |
Aug 28, 2007 | 19.57 | 19.57 | 18.65 | 18.69 | 9,741,977 | -0.97(-4.94%) |
Aug 27, 2007 | 19.68 | 20.21 | 19.58 | 19.66 | 5,700,410 | -0.24(-1.20%) |
Aug 24, 2007 | 19.54 | 19.94 | 19.32 | 19.90 | 8,242,155 | +0.41(+2.09%) |
Aug 23, 2007 | 19.79 | 19.93 | 19.37 | 19.49 | 7,318,819 | +0.00(+0.00%) |
Aug 22, 2007 | 19.35 | 19.64 | 19.21 | 19.49 | 8,999,412 | +0.31(+1.63%) |
Aug 21, 2007 | 19.21 | 19.73 | 19.00 | 19.18 | 11,632,884 | -0.07(-0.36%) |
Aug 20, 2007 | 19.41 | 19.54 | 19.08 | 19.25 | 9,431,377 | -0.11(-0.55%) |
Aug 17, 2007 | 19.71 | 19.98 | 19.06 | 19.36 | 12,478,130 | +0.36(+1.91%) |
Aug 16, 2007 | 19.34 | 19.73 | 18.24 | 18.99 | 17,016,040 | -0.48(-2.48%) |
Aug 15, 2007 | 19.66 | 20.66 | 19.22 | 19.48 | 17,218,026 | -0.39(-1.99%) |
Aug 14, 2007 | 20.82 | 20.85 | 19.83 | 19.87 | 10,126,275 | -1.02(-4.89%) |
Aug 13, 2007 | 21.29 | 21.69 | 20.69 | 20.89 | 7,522,266 | -0.17(-0.80%) |
Aug 10, 2007 | 20.76 | 21.23 | 20.21 | 21.06 | 12,693,904 | +0.04(+0.21%) |
Aug 09, 2007 | 21.23 | 22.99 | 20.57 | 21.02 | 15,961,934 | -1.24(-5.57%) |
Aug 08, 2007 | 21.12 | 22.36 | 21.11 | 22.26 | 10,763,376 | +0.59(+2.72%) |
Aug 07, 2007 | 21.70 | 21.84 | 21.00 | 21.67 | 11,047,752 | -0.18(-0.83%) |
Aug 06, 2007 | 21.29 | 21.87 | 20.23 | 21.85 | 11,772,492 | +0.61(+2.86%) |
Aug 03, 2007 | 21.65 | 22.52 | 21.11 | 21.24 | 11,513,642 | -1.28(-5.67%) |
Aug 02, 2007 | 22.47 | 22.69 | 22.17 | 22.52 | 8,809,932 | +0.23(+1.01%) |
Aug 01, 2007 | 22.73 | 22.73 | 21.81 | 22.29 | 10,576,248 | -0.29(-1.30%) |
Jul 31, 2007 | 22.99 | 23.31 | 22.59 | 22.59 | 9,352,467 | -0.33(-1.42%) |
Jul 30, 2007 | 23.33 | 23.42 | 22.61 | 22.91 | 12,031,488 | -0.19(-0.84%) |
Jul 27, 2007 | 23.80 | 23.98 | 22.89 | 23.11 | 12,992,046 | -0.71(-3.00%) |
Jul 26, 2007 | 24.43 | 24.84 | 23.07 | 23.82 | 16,707,630 | -1.32(-5.26%) |
Jul 25, 2007 | 25.74 | 25.76 | 24.92 | 25.14 | 9,710,876 | -0.43(-1.69%) |
Jul 24, 2007 | 26.00 | 26.41 | 25.47 | 25.57 | 11,777,904 | -0.64(-2.44%) |
Jul 23, 2007 | 26.48 | 26.49 | 25.84 | 26.21 | 9,766,649 | -0.04(-0.14%) |
Jul 20, 2007 | 26.21 | 26.78 | 25.99 | 26.25 | 14,458,145 | -0.30(-1.13%) |
Jul 19, 2007 | 26.16 | 26.71 | 26.14 | 26.55 | 13,098,910 | -0.43(-1.60%) |
Jul 18, 2007 | 28.42 | 28.49 | 26.30 | 26.98 | 60,505,576 | +1.92(+7.64%) |
Jul 17, 2007 | 25.00 | 25.41 | 24.88 | 25.07 | 9,998,521 | -0.07(-0.27%) |
Jul 16, 2007 | 24.83 | 25.46 | 24.80 | 25.14 | 8,839,476 | +0.24(+0.98%) |
Jul 13, 2007 | 24.67 | 25.02 | 24.46 | 24.89 | 9,461,842 | +0.31(+1.27%) |
Jul 12, 2007 | 24.72 | 25.30 | 24.30 | 24.58 | 22,330,466 | -0.73(-2.87%) |
Jul 11, 2007 | 24.86 | 25.44 | 24.86 | 25.30 | 9,828,530 | +0.18(+0.70%) |
Jul 10, 2007 | 25.55 | 25.75 | 25.06 | 25.13 | 10,201,825 | -0.95(-3.65%) |
Jul 09, 2007 | 26.14 | 26.23 | 25.61 | 26.08 | 9,168,116 | -0.21(-0.81%) |
Jul 06, 2007 | 24.89 | 26.95 | 24.56 | 26.29 | 22,052,704 | +1.39(+5.58%) |
Jul 05, 2007 | 24.55 | 25.25 | 24.55 | 24.90 | 5,856,497 | +0.26(+1.04%) |
Jul 03, 2007 | 24.91 | 24.95 | 24.33 | 24.65 | 3,646,870 | -0.29(-1.18%) |
Jul 02, 2007 | 24.92 | 25.20 | 24.79 | 24.94 | 5,915,212 | +0.03(+0.13%) |
Jun 29, 2007 | 24.80 | 25.48 | 24.75 | 24.91 | 8,839,460 | +0.07(+0.28%) |
Jun 28, 2007 | 24.54 | 25.01 | 24.34 | 24.84 | 6,295,385 | +0.30(+1.22%) |
Jun 27, 2007 | 24.59 | 25.00 | 24.12 | 24.54 | 11,912,249 | -0.25(-1.01%) |
Jun 26, 2007 | 25.56 | 25.65 | 24.73 | 24.79 | 10,515,976 | -0.59(-2.34%) |
Jun 25, 2007 | 26.27 | 26.03 | 25.19 | 25.39 | 11,959,933 | -0.56(-2.15%) |
Jun 22, 2007 | 24.33 | 27.00 | 24.05 | 25.94 | 35,949,768 | +1.60(+6.59%) |
Jun 21, 2007 | 24.16 | 24.37 | 23.84 | 24.34 | 6,989,492 | +0.18(+0.75%) |
Jun 20, 2007 | 24.14 | 24.55 | 24.11 | 24.16 | 7,509,969 | -0.04(-0.18%) |
Jun 19, 2007 | 24.34 | 24.36 | 24.01 | 24.20 | 5,198,436 | -0.15(-0.62%) |
Jun 18, 2007 | 24.36 | 24.43 | 24.07 | 24.35 | 6,499,282 | -0.04(-0.15%) |
Jun 15, 2007 | 24.85 | 24.94 | 24.38 | 24.39 | 7,760,366 | -0.31(-1.27%) |
Jun 14, 2007 | 24.61 | 24.90 | 24.56 | 24.70 | 5,614,432 | +0.20(+0.82%) |
Jun 13, 2007 | 24.58 | 24.64 | 24.38 | 24.50 | 6,315,797 | +0.14(+0.59%) |
Jun 12, 2007 | 24.36 | 24.64 | 24.28 | 24.36 | 7,613,290 | -0.13(-0.54%) |
Jun 11, 2007 | 24.39 | 24.61 | 24.15 | 24.49 | 6,543,836 | -0.02(-0.10%) |
Jun 08, 2007 | 24.18 | 24.53 | 24.10 | 24.52 | 6,100,213 | +0.45(+1.87%) |
Jun 07, 2007 | 24.42 | 24.75 | 24.03 | 24.07 | 10,540,209 | -0.67(-2.71%) |
Jun 06, 2007 | 25.04 | 25.17 | 24.73 | 24.74 | 8,700,949 | -0.36(-1.42%) |
Jun 05, 2007 | 25.08 | 25.19 | 25.01 | 25.09 | 7,659,920 | -0.10(-0.40%) |
Jun 04, 2007 | 25.11 | 25.42 | 25.02 | 25.19 | 8,059,014 | -0.22(-0.86%) |
Jun 01, 2007 | 24.89 | 25.59 | 24.45 | 25.41 | 6,979,254 | +0.41(+1.63%) |
May 31, 2007 | 24.58 | 25.12 | 24.55 | 25.00 | 12,718,001 | +0.48(+1.97%) |
May 30, 2007 | 24.26 | 24.58 | 24.03 | 24.52 | 10,375,935 | +0.26(+1.08%) |
May 29, 2007 | 23.94 | 24.32 | 23.94 | 24.26 | 11,906,499 | +0.21(+0.89%) |
May 25, 2007 | 24.00 | 24.15 | 23.90 | 24.05 | 13,034,004 | +0.15(+0.63%) |
May 24, 2007 | 24.23 | 24.32 | 23.84 | 23.90 | 20,195,966 | -0.27(-1.11%) |
May 23, 2007 | 24.76 | 24.84 | 24.14 | 24.17 | 17,385,544 | -0.41(-1.68%) |
May 22, 2007 | 24.93 | 25.04 | 24.49 | 24.58 | 16,555,583 | -0.40(-1.60%) |
May 21, 2007 | 24.79 | 25.19 | 24.74 | 24.98 | 14,939,496 | +0.12(+0.48%) |
May 18, 2007 | 24.53 | 24.86 | 24.38 | 24.86 | 12,810,905 | +0.40(+1.64%) |
May 17, 2007 | 25.04 | 25.06 | 24.36 | 24.46 | 20,469,908 | -0.37(-1.49%) |
May 16, 2007 | 25.24 | 25.30 | 24.64 | 24.83 | 19,543,916 | -0.18(-0.73%) |
May 15, 2007 | 25.23 | 25.63 | 24.99 | 25.01 | 28,270,702 | -0.60(-2.35%) |
May 14, 2007 | 25.98 | 26.18 | 25.53 | 25.61 | 21,304,808 | -0.36(-1.40%) |
May 11, 2007 | 26.61 | 26.69 | 25.79 | 25.98 | 19,924,254 | -0.39(-1.47%) |
May 10, 2007 | 27.18 | 27.33 | 26.36 | 26.36 | 25,835,048 | -1.08(-3.93%) |
May 09, 2007 | 27.28 | 27.62 | 27.18 | 27.44 | 9,110,397 | +0.18(+0.64%) |
May 08, 2007 | 27.18 | 27.58 | 27.05 | 27.27 | 8,104,022 | -0.22(-0.80%) |
May 07, 2007 | 27.34 | 27.66 | 27.23 | 27.48 | 6,875,036 | +0.14(+0.53%) |
May 04, 2007 | 27.20 | 27.50 | 27.18 | 27.34 | 6,252,559 | +0.14(+0.53%) |
May 03, 2007 | 27.45 | 27.58 | 27.18 | 27.20 | 10,657,183 | -0.24(-0.87%) |
May 02, 2007 | 28.09 | 28.09 | 27.32 | 27.43 | 8,515,023 | -0.11(-0.39%) |