Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.89 | 13.96 | 13.71 | 13.85 | 8,249,669 | -0.04(-0.28%) |
Apr 29, 2008 | 14.32 | 14.32 | 13.82 | 13.89 | 7,535,396 | -0.30(-2.14%) |
Apr 28, 2008 | 14.03 | 14.58 | 13.90 | 14.19 | 6,337,840 | +0.07(+0.50%) |
Apr 25, 2008 | 14.20 | 14.24 | 13.86 | 14.12 | 8,640,776 | +0.05(+0.39%) |
Apr 24, 2008 | 14.14 | 14.29 | 13.79 | 14.07 | 7,219,972 | -0.05(-0.33%) |
Apr 23, 2008 | 14.63 | 14.85 | 14.00 | 14.11 | 9,931,596 | -0.49(-3.36%) |
Apr 22, 2008 | 15.04 | 15.13 | 14.51 | 14.60 | 5,602,442 | -0.52(-3.45%) |
Apr 21, 2008 | 14.81 | 15.13 | 14.63 | 15.13 | 7,080,540 | +0.33(+2.21%) |
Apr 18, 2008 | 14.64 | 15.17 | 14.64 | 14.80 | 13,323,785 | +0.46(+3.20%) |
Apr 17, 2008 | 13.90 | 14.38 | 13.86 | 14.34 | 10,607,184 | +0.44(+3.13%) |
Apr 16, 2008 | 13.75 | 13.93 | 13.75 | 13.90 | 5,240,222 | +0.25(+1.82%) |
Apr 15, 2008 | 13.43 | 13.69 | 13.23 | 13.65 | 5,157,319 | +0.33(+2.51%) |
Apr 14, 2008 | 13.13 | 13.41 | 13.13 | 13.32 | 6,956,288 | +0.21(+1.60%) |
Apr 11, 2008 | 13.02 | 13.25 | 13.02 | 13.11 | 5,856,865 | -0.09(-0.65%) |
Apr 10, 2008 | 12.82 | 13.29 | 12.80 | 13.20 | 6,434,843 | +0.40(+3.10%) |
Apr 09, 2008 | 13.00 | 13.04 | 12.71 | 12.80 | 4,408,580 | -0.25(-1.91%) |
Apr 08, 2008 | 13.11 | 13.16 | 12.95 | 13.05 | 2,444,714 | -0.18(-1.35%) |
Apr 07, 2008 | 13.21 | 13.47 | 13.13 | 13.23 | 3,079,895 | +0.14(+1.07%) |
Apr 04, 2008 | 12.85 | 13.13 | 12.82 | 13.09 | 3,714,231 | +0.30(+2.31%) |
Apr 03, 2008 | 12.60 | 12.83 | 12.57 | 12.79 | 2,796,518 | +0.12(+0.92%) |
Apr 02, 2008 | 13.13 | 13.13 | 12.63 | 12.67 | 2,941,776 | -0.42(-3.21%) |
Apr 01, 2008 | 12.48 | 13.09 | 12.48 | 13.09 | 4,374,309 | +0.68(+5.52%) |
Mar 31, 2008 | 12.45 | 12.58 | 12.25 | 12.41 | 3,990,282 | -0.14(-1.12%) |
Mar 28, 2008 | 12.74 | 12.78 | 12.53 | 12.55 | 2,674,530 | +0.02(+0.19%) |
Mar 27, 2008 | 12.84 | 12.92 | 12.49 | 12.53 | 3,923,453 | -0.30(-2.31%) |
Mar 26, 2008 | 12.83 | 12.99 | 12.71 | 12.82 | 2,423,259 | -0.10(-0.78%) |
Mar 25, 2008 | 13.05 | 13.19 | 12.83 | 12.92 | 4,273,427 | -0.26(-2.01%) |
Mar 24, 2008 | 13.17 | 13.32 | 13.05 | 13.19 | 3,995,508 | +0.05(+0.36%) |
Mar 21, 2008 | 13.10 | 13.34 | 12.94 | 13.14 | 7,715,745 | +0.00(+0.00%) |
Mar 20, 2008 | 13.10 | 13.34 | 12.94 | 13.14 | 7,715,745 | +0.11(+0.84%) |
Mar 19, 2008 | 13.11 | 13.57 | 12.94 | 13.03 | 7,124,454 | +0.15(+1.15%) |
Mar 18, 2008 | 12.48 | 12.93 | 12.46 | 12.88 | 4,530,791 | +0.74(+6.09%) |
Mar 17, 2008 | 12.22 | 12.46 | 12.01 | 12.15 | 4,990,152 | -0.26(-2.13%) |
Mar 14, 2008 | 12.99 | 12.99 | 12.30 | 12.41 | 6,027,067 | -0.51(-3.92%) |
Mar 13, 2008 | 12.53 | 13.05 | 12.53 | 12.92 | 5,606,747 | +0.12(+0.91%) |
Mar 12, 2008 | 12.50 | 13.03 | 12.50 | 12.80 | 6,135,209 | +0.30(+2.43%) |
Mar 11, 2008 | 12.50 | 12.83 | 12.23 | 12.50 | 5,657,335 | +0.30(+2.49%) |
Mar 10, 2008 | 12.43 | 12.43 | 12.03 | 12.19 | 3,847,028 | -0.11(-0.89%) |
Mar 07, 2008 | 12.57 | 12.62 | 12.16 | 12.30 | 4,551,785 | -0.34(-2.71%) |
Mar 06, 2008 | 12.56 | 12.92 | 12.56 | 12.64 | 7,254,771 | +0.05(+0.37%) |
Mar 05, 2008 | 11.86 | 12.78 | 11.77 | 12.60 | 9,517,744 | +0.99(+8.51%) |
Mar 04, 2008 | 11.55 | 11.67 | 11.45 | 11.61 | 5,667,870 | -0.03(-0.27%) |
Mar 03, 2008 | 11.17 | 11.67 | 11.11 | 11.64 | 4,409,089 | +0.43(+3.82%) |
Feb 29, 2008 | 11.52 | 11.52 | 11.16 | 11.21 | 3,877,450 | -0.36(-3.09%) |
Feb 28, 2008 | 11.48 | 11.73 | 11.40 | 11.57 | 3,159,919 | +0.04(+0.34%) |
Feb 27, 2008 | 11.12 | 11.66 | 10.97 | 11.53 | 4,516,679 | +0.39(+3.49%) |
Feb 26, 2008 | 11.30 | 11.41 | 11.09 | 11.14 | 3,559,571 | -0.19(-1.65%) |
Feb 25, 2008 | 11.32 | 11.40 | 11.06 | 11.33 | 2,896,963 | -0.01(-0.07%) |
Feb 22, 2008 | 11.17 | 11.39 | 10.95 | 11.34 | 3,195,349 | +0.17(+1.53%) |
Feb 21, 2008 | 11.66 | 11.76 | 11.07 | 11.16 | 5,170,403 | -0.41(-3.56%) |
Feb 20, 2008 | 11.05 | 11.69 | 11.00 | 11.58 | 6,828,515 | +0.52(+4.72%) |
Feb 19, 2008 | 10.71 | 11.19 | 10.71 | 11.06 | 4,802,879 | +0.45(+4.25%) |
Feb 18, 2008 | 10.67 | 10.70 | 10.47 | 10.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.67 | 10.70 | 10.47 | 10.60 | 3,012,099 | -0.04(-0.37%) |
Feb 14, 2008 | 10.75 | 10.85 | 10.62 | 10.64 | 3,434,498 | -0.12(-1.16%) |
Feb 13, 2008 | 10.70 | 10.78 | 10.66 | 10.77 | 2,838,214 | +0.17(+1.62%) |
Feb 12, 2008 | 10.66 | 10.75 | 10.50 | 10.60 | 1,795,251 | +0.05(+0.44%) |
Feb 11, 2008 | 10.65 | 10.67 | 10.45 | 10.55 | 2,938,316 | -0.09(-0.88%) |
Feb 08, 2008 | 10.60 | 10.70 | 10.50 | 10.64 | 3,139,967 | +0.01(+0.07%) |
Feb 07, 2008 | 10.65 | 10.72 | 10.50 | 10.64 | 3,665,274 | -0.06(-0.58%) |
Feb 06, 2008 | 10.81 | 10.86 | 10.60 | 10.70 | 2,960,289 | -0.03(-0.29%) |
Feb 05, 2008 | 10.89 | 11.01 | 10.57 | 10.73 | 6,027,175 | -0.20(-1.85%) |
Feb 04, 2008 | 11.21 | 11.30 | 10.92 | 10.93 | 4,186,717 | -0.28(-2.50%) |
Feb 01, 2008 | 11.10 | 11.43 | 11.06 | 11.21 | 2,830,335 | +0.15(+1.34%) |
Jan 31, 2008 | 10.71 | 11.21 | 10.61 | 11.06 | 3,411,363 | +0.16(+1.50%) |
Jan 30, 2008 | 10.88 | 11.05 | 10.60 | 10.90 | 5,819,024 | +0.28(+2.64%) |
Jan 29, 2008 | 10.86 | 10.88 | 10.57 | 10.62 | 4,581,418 | -0.26(-2.43%) |
Jan 28, 2008 | 10.12 | 11.19 | 10.12 | 10.88 | 7,436,055 | +0.57(+5.51%) |
Jan 25, 2008 | 10.64 | 10.64 | 10.14 | 10.32 | 5,422,558 | -0.18(-1.70%) |
Jan 24, 2008 | 10.60 | 10.74 | 10.46 | 10.50 | 4,459,696 | -0.05(-0.52%) |
Jan 23, 2008 | 10.18 | 10.58 | 9.967 | 10.55 | 6,601,126 | +0.09(+0.82%) |
Jan 22, 2008 | 10.12 | 10.69 | 10.11 | 10.46 | 5,225,484 | +0.10(+0.98%) |
Jan 21, 2008 | 10.70 | 10.74 | 10.22 | 10.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.70 | 10.74 | 10.22 | 10.36 | 5,290,673 | -0.24(-2.27%) |
Jan 17, 2008 | 10.91 | 11.06 | 10.53 | 10.60 | 4,953,362 | -0.30(-2.71%) |
Jan 16, 2008 | 10.74 | 11.03 | 10.67 | 10.90 | 4,723,459 | +0.10(+0.94%) |
Jan 15, 2008 | 10.80 | 10.96 | 10.75 | 10.80 | 2,719,408 | -0.12(-1.07%) |
Jan 14, 2008 | 11.06 | 11.08 | 10.85 | 10.92 | 3,052,516 | -0.07(-0.64%) |
Jan 11, 2008 | 11.18 | 11.18 | 10.88 | 10.99 | 3,015,760 | -0.29(-2.55%) |
Jan 10, 2008 | 10.95 | 11.37 | 10.86 | 11.27 | 3,619,467 | +0.26(+2.33%) |
Jan 09, 2008 | 10.84 | 11.02 | 10.74 | 11.02 | 3,706,378 | +0.15(+1.36%) |
Jan 08, 2008 | 11.38 | 11.38 | 10.86 | 10.87 | 3,931,018 | -0.40(-3.52%) |
Jan 07, 2008 | 10.87 | 11.30 | 10.84 | 11.27 | 3,616,905 | +0.44(+4.10%) |
Jan 04, 2008 | 11.07 | 11.07 | 10.75 | 10.82 | 4,219,393 | -0.26(-2.39%) |
Jan 03, 2008 | 11.89 | 11.89 | 11.07 | 11.09 | 5,130,865 | -0.67(-5.69%) |
Jan 02, 2008 | 11.85 | 12.04 | 11.69 | 11.76 | 2,908,388 | -0.17(-1.43%) |
Jan 01, 2008 | 11.93 | 11.98 | 11.83 | 11.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.93 | 11.98 | 11.83 | 11.93 | 2,125,180 | -0.05(-0.45%) |
Dec 28, 2007 | 11.88 | 12.15 | 11.88 | 11.98 | 2,112,984 | +0.05(+0.39%) |
Dec 27, 2007 | 12.00 | 12.05 | 11.85 | 11.94 | 2,810,917 | -0.07(-0.58%) |
Dec 26, 2007 | 12.01 | 12.08 | 11.94 | 12.01 | 4,618,385 | +0.03(+0.26%) |
Dec 24, 2007 | 11.89 | 12.09 | 11.87 | 11.97 | 887,693 | +0.04(+0.33%) |
Dec 21, 2007 | 11.67 | 12.03 | 11.63 | 11.94 | 5,135,200 | +0.41(+3.58%) |
Dec 20, 2007 | 11.49 | 11.65 | 11.31 | 11.52 | 2,834,131 | +0.13(+1.16%) |
Dec 19, 2007 | 11.53 | 11.53 | 11.21 | 11.39 | 3,231,716 | -0.11(-0.95%) |
Dec 18, 2007 | 11.09 | 11.58 | 11.06 | 11.50 | 4,043,592 | +0.48(+4.38%) |
Dec 17, 2007 | 11.19 | 11.24 | 10.96 | 11.02 | 2,840,445 | -0.19(-1.73%) |
Dec 14, 2007 | 11.52 | 11.68 | 11.20 | 11.21 | 2,865,466 | -0.44(-3.81%) |
Dec 13, 2007 | 11.72 | 11.83 | 11.48 | 11.66 | 2,846,183 | -0.08(-0.66%) |
Dec 12, 2007 | 11.94 | 12.06 | 11.54 | 11.73 | 3,087,491 | +0.04(+0.33%) |
Dec 11, 2007 | 11.91 | 12.04 | 11.66 | 11.69 | 3,157,395 | -0.23(-1.89%) |
Dec 10, 2007 | 11.89 | 12.03 | 11.77 | 11.92 | 2,552,502 | +0.03(+0.26%) |
Dec 07, 2007 | 12.04 | 12.22 | 11.88 | 11.89 | 2,448,625 | -0.07(-0.59%) |
Dec 06, 2007 | 11.38 | 11.97 | 11.36 | 11.96 | 4,166,848 | +0.57(+4.99%) |
Dec 05, 2007 | 11.41 | 11.45 | 11.13 | 11.39 | 4,123,578 | +0.11(+0.97%) |
Dec 04, 2007 | 11.22 | 11.51 | 11.21 | 11.28 | 3,372,954 | -0.04(-0.34%) |
Dec 03, 2007 | 11.55 | 11.66 | 11.28 | 11.32 | 3,857,108 | -0.28(-2.41%) |
Nov 30, 2007 | 11.61 | 11.67 | 11.49 | 11.60 | 3,808,636 | +0.10(+0.88%) |
Nov 29, 2007 | 11.39 | 11.77 | 11.29 | 11.50 | 4,016,212 | +0.09(+0.82%) |
Nov 28, 2007 | 11.08 | 11.53 | 10.98 | 11.41 | 5,758,261 | +0.43(+3.90%) |
Nov 27, 2007 | 11.21 | 11.21 | 10.84 | 10.98 | 7,702,180 | -0.11(-0.98%) |
Nov 26, 2007 | 11.56 | 11.62 | 11.09 | 11.09 | 6,494,744 | -0.45(-3.91%) |
Nov 23, 2007 | 11.60 | 11.60 | 11.38 | 11.54 | 1,664,814 | +0.12(+1.02%) |
Nov 21, 2007 | 11.60 | 11.60 | 11.38 | 11.42 | 5,104,963 | -0.25(-2.13%) |
Nov 20, 2007 | 11.78 | 11.83 | 11.42 | 11.67 | 10,009,749 | +0.12(+1.08%) |
Nov 19, 2007 | 11.66 | 11.66 | 11.48 | 11.55 | 6,456,809 | -0.17(-1.46%) |
Nov 16, 2007 | 11.61 | 11.76 | 11.36 | 11.72 | 6,258,227 | +0.17(+1.48%) |
Nov 15, 2007 | 12.01 | 12.04 | 11.48 | 11.55 | 8,948,804 | -0.48(-4.01%) |
Nov 14, 2007 | 11.75 | 12.40 | 11.73 | 12.03 | 5,898,648 | +0.30(+2.52%) |
Nov 13, 2007 | 11.79 | 12.18 | 11.59 | 11.73 | 6,658,623 | +0.58(+5.23%) |
Nov 12, 2007 | 11.11 | 11.25 | 10.50 | 11.15 | 14,306,279 | -0.33(-2.85%) |
Nov 09, 2007 | 11.72 | 11.80 | 11.40 | 11.48 | 4,453,528 | -0.23(-1.99%) |
Nov 08, 2007 | 11.41 | 11.92 | 11.41 | 11.71 | 5,325,534 | +0.35(+3.08%) |
Nov 07, 2007 | 11.66 | 11.66 | 11.35 | 11.36 | 3,511,651 | -0.32(-2.73%) |
Nov 06, 2007 | 11.70 | 11.83 | 11.54 | 11.68 | 3,147,114 | -0.05(-0.46%) |
Nov 05, 2007 | 11.76 | 11.84 | 11.67 | 11.73 | 4,698,155 | -0.03(-0.27%) |
Nov 02, 2007 | 12.06 | 12.32 | 11.64 | 11.76 | 5,368,962 | -0.26(-2.14%) |
Nov 01, 2007 | 12.25 | 12.32 | 12.01 | 12.02 | 4,362,724 | -0.27(-2.22%) |
Oct 31, 2007 | 12.31 | 12.56 | 12.25 | 12.29 | 6,066,736 | +0.01(+0.06%) |
Oct 30, 2007 | 12.26 | 12.61 | 12.25 | 12.29 | 7,073,617 | +0.01(+0.06%) |
Oct 29, 2007 | 12.36 | 12.43 | 12.25 | 12.28 | 7,077,987 | -0.02(-0.13%) |
Oct 26, 2007 | 12.44 | 12.45 | 12.20 | 12.29 | 2,857,671 | -0.02(-0.13%) |
Oct 25, 2007 | 12.50 | 12.53 | 12.29 | 12.31 | 2,362,199 | -0.15(-1.19%) |
Oct 24, 2007 | 12.64 | 12.64 | 12.40 | 12.46 | 3,942,954 | -0.18(-1.42%) |
Oct 23, 2007 | 12.78 | 12.84 | 12.53 | 12.64 | 5,366,520 | -0.20(-1.58%) |
Oct 22, 2007 | 13.00 | 13.06 | 12.81 | 12.84 | 4,678,386 | -0.29(-2.19%) |
Oct 19, 2007 | 13.85 | 13.85 | 13.11 | 13.13 | 9,986,042 | -0.78(-5.60%) |
Oct 18, 2007 | 14.00 | 14.06 | 13.76 | 13.90 | 4,332,520 | -0.10(-0.72%) |
Oct 17, 2007 | 13.99 | 14.08 | 13.89 | 14.00 | 5,121,419 | +0.16(+1.12%) |
Oct 16, 2007 | 14.09 | 14.10 | 13.77 | 13.85 | 3,813,527 | -0.17(-1.22%) |
Oct 15, 2007 | 14.16 | 14.28 | 13.96 | 14.02 | 3,725,872 | -0.11(-0.77%) |
Oct 12, 2007 | 14.25 | 14.33 | 13.99 | 14.13 | 4,454,646 | -0.19(-1.36%) |
Oct 11, 2007 | 14.49 | 14.62 | 14.28 | 14.32 | 2,748,166 | -0.09(-0.65%) |
Oct 10, 2007 | 14.32 | 14.48 | 14.25 | 14.42 | 3,114,982 | +0.11(+0.76%) |
Oct 09, 2007 | 14.08 | 14.35 | 14.06 | 14.31 | 3,141,832 | +0.32(+2.28%) |
Oct 08, 2007 | 13.70 | 14.03 | 13.69 | 13.99 | 2,906,383 | +0.23(+1.64%) |
Oct 05, 2007 | 13.78 | 13.83 | 13.56 | 13.76 | 2,683,517 | +0.02(+0.17%) |
Oct 04, 2007 | 13.72 | 13.79 | 13.62 | 13.74 | 2,392,532 | +0.02(+0.11%) |
Oct 03, 2007 | 13.77 | 13.89 | 13.65 | 13.72 | 3,731,784 | -0.15(-1.07%) |
Oct 02, 2007 | 13.93 | 13.95 | 13.77 | 13.87 | 2,489,955 | -0.02(-0.11%) |
Oct 01, 2007 | 13.97 | 13.97 | 13.75 | 13.89 | 4,428,392 | +0.00(+0.00%) |
Sep 28, 2007 | 13.93 | 13.97 | 13.84 | 13.89 | 3,580,122 | -0.05(-0.34%) |
Sep 27, 2007 | 14.00 | 14.10 | 13.88 | 13.93 | 6,222,511 | -0.12(-0.83%) |
Sep 26, 2007 | 14.14 | 14.16 | 13.99 | 14.05 | 3,204,694 | -0.03(-0.22%) |
Sep 25, 2007 | 14.58 | 14.58 | 14.04 | 14.08 | 4,638,479 | -0.50(-3.42%) |
Sep 24, 2007 | 14.55 | 14.66 | 14.35 | 14.58 | 2,632,363 | -0.05(-0.37%) |
Sep 21, 2007 | 14.78 | 14.78 | 14.59 | 14.63 | 5,627,559 | +0.05(+0.32%) |
Sep 20, 2007 | 14.38 | 14.68 | 14.37 | 14.59 | 2,660,768 | +0.21(+1.46%) |
Sep 19, 2007 | 14.11 | 14.53 | 14.11 | 14.38 | 3,442,213 | +0.28(+1.99%) |
Sep 18, 2007 | 14.04 | 14.16 | 13.91 | 14.10 | 4,428,401 | +0.06(+0.44%) |
Sep 17, 2007 | 14.21 | 14.24 | 13.98 | 14.04 | 4,070,582 | -0.28(-1.96%) |
Sep 14, 2007 | 14.47 | 14.42 | 14.26 | 14.32 | 2,938,409 | -0.16(-1.08%) |
Sep 13, 2007 | 14.44 | 14.61 | 14.28 | 14.47 | 3,209,812 | +0.08(+0.54%) |
Sep 12, 2007 | 14.31 | 14.46 | 14.30 | 14.39 | 3,009,205 | +0.00(+0.00%) |
Sep 11, 2007 | 14.23 | 14.46 | 14.17 | 14.39 | 4,775,239 | +0.16(+1.15%) |
Sep 10, 2007 | 14.42 | 14.59 | 14.20 | 14.23 | 7,188,521 | -0.19(-1.35%) |
Sep 07, 2007 | 14.35 | 14.63 | 14.16 | 14.43 | 5,852,224 | -0.06(-0.43%) |
Sep 06, 2007 | 14.92 | 14.92 | 14.43 | 14.49 | 7,086,342 | -0.43(-2.87%) |
Sep 05, 2007 | 15.56 | 15.94 | 14.79 | 14.92 | 8,408,115 | -2.21(-12.90%) |
Sep 04, 2007 | 16.61 | 17.21 | 16.61 | 17.12 | 1,861,093 | +0.36(+2.13%) |
Aug 31, 2007 | 16.66 | 16.90 | 16.55 | 16.77 | 1,392,719 | +0.38(+2.33%) |
Aug 30, 2007 | 16.54 | 16.48 | 16.25 | 16.39 | 1,478,447 | -0.16(-0.94%) |
Aug 29, 2007 | 16.28 | 16.54 | 16.23 | 16.54 | 1,779,714 | +0.31(+1.92%) |
Aug 28, 2007 | 16.29 | 16.46 | 16.21 | 16.23 | 2,371,967 | -0.25(-1.51%) |
Aug 27, 2007 | 16.91 | 16.91 | 16.47 | 16.48 | 1,700,677 | -0.53(-3.11%) |
Aug 24, 2007 | 16.76 | 17.05 | 16.67 | 17.01 | 1,963,251 | +0.20(+1.20%) |
Aug 23, 2007 | 16.32 | 17.00 | 16.48 | 16.81 | 2,216,450 | +0.49(+3.00%) |
Aug 22, 2007 | 16.30 | 16.34 | 16.02 | 16.32 | 3,134,519 | +0.23(+1.40%) |
Aug 21, 2007 | 15.79 | 16.14 | 15.41 | 16.09 | 2,378,779 | +0.30(+1.87%) |
Aug 20, 2007 | 15.51 | 15.90 | 15.44 | 15.79 | 3,347,102 | +0.23(+1.45%) |
Aug 17, 2007 | 15.35 | 15.61 | 15.16 | 15.57 | 4,239,980 | +0.51(+3.41%) |
Aug 16, 2007 | 15.20 | 15.25 | 14.76 | 15.06 | 4,781,465 | -0.15(-0.97%) |
Aug 15, 2007 | 15.51 | 15.71 | 15.17 | 15.20 | 2,567,071 | -0.31(-2.01%) |
Aug 14, 2007 | 15.79 | 15.88 | 15.42 | 15.51 | 2,632,440 | -0.27(-1.73%) |
Aug 13, 2007 | 15.54 | 16.15 | 15.48 | 15.79 | 3,280,397 | +0.25(+1.60%) |
Aug 10, 2007 | 15.29 | 16.08 | 14.78 | 15.54 | 5,682,440 | +0.06(+0.40%) |
Aug 09, 2007 | 15.95 | 16.11 | 15.33 | 15.48 | 5,449,614 | -0.75(-4.60%) |
Aug 08, 2007 | 16.81 | 16.81 | 15.83 | 16.22 | 5,162,759 | -0.51(-3.02%) |
Aug 07, 2007 | 16.60 | 16.83 | 16.19 | 16.73 | 4,539,610 | +0.13(+0.80%) |
Aug 06, 2007 | 16.01 | 16.63 | 15.82 | 16.60 | 3,810,957 | +0.62(+3.90%) |
Aug 03, 2007 | 16.24 | 16.35 | 15.86 | 15.97 | 2,690,972 | -0.20(-1.25%) |
Aug 02, 2007 | 16.60 | 16.60 | 15.99 | 16.18 | 5,185,642 | -0.05(-0.34%) |
Aug 01, 2007 | 16.33 | 16.63 | 16.01 | 16.23 | 4,952,103 | -0.34(-2.07%) |
Jul 31, 2007 | 17.10 | 17.23 | 16.53 | 16.57 | 3,817,212 | -0.53(-3.09%) |
Jul 30, 2007 | 17.35 | 17.35 | 16.54 | 17.10 | 4,762,453 | +0.44(+2.66%) |
Jul 27, 2007 | 16.95 | 17.37 | 16.62 | 16.66 | 3,003,935 | -0.47(-2.73%) |
Jul 26, 2007 | 17.34 | 17.54 | 16.96 | 17.12 | 3,472,942 | -0.43(-2.44%) |
Jul 25, 2007 | 17.89 | 18.01 | 17.47 | 17.55 | 3,413,552 | -0.33(-1.83%) |
Jul 24, 2007 | 18.41 | 18.42 | 17.85 | 17.88 | 2,481,619 | -0.58(-3.16%) |
Jul 23, 2007 | 18.49 | 18.60 | 18.42 | 18.46 | 1,590,008 | +0.05(+0.25%) |
Jul 20, 2007 | 18.51 | 18.60 | 18.30 | 18.42 | 2,359,098 | -0.05(-0.30%) |
Jul 19, 2007 | 18.32 | 18.65 | 18.30 | 18.47 | 1,827,912 | +0.27(+1.50%) |
Jul 18, 2007 | 18.23 | 18.33 | 18.02 | 18.20 | 1,875,081 | -0.06(-0.34%) |
Jul 17, 2007 | 18.52 | 18.70 | 18.21 | 18.26 | 2,897,643 | -0.24(-1.30%) |
Jul 16, 2007 | 18.46 | 18.53 | 18.11 | 18.50 | 2,568,742 | -0.10(-0.54%) |
Jul 13, 2007 | 18.27 | 18.69 | 18.24 | 18.60 | 1,974,047 | +0.27(+1.49%) |
Jul 12, 2007 | 18.07 | 18.35 | 18.05 | 18.33 | 3,959,093 | +0.28(+1.55%) |
Jul 11, 2007 | 18.12 | 18.22 | 17.93 | 18.05 | 1,604,532 | -0.04(-0.22%) |
Jul 10, 2007 | 18.04 | 18.37 | 18.04 | 18.09 | 3,133,409 | -0.17(-0.94%) |
Jul 09, 2007 | 18.42 | 18.48 | 18.18 | 18.26 | 2,555,703 | -0.16(-0.89%) |
Jul 06, 2007 | 18.46 | 18.52 | 18.29 | 18.42 | 2,387,326 | +0.02(+0.13%) |
Jul 05, 2007 | 18.50 | 18.51 | 18.26 | 18.40 | 2,799,355 | -0.06(-0.34%) |
Jul 03, 2007 | 18.35 | 18.67 | 18.15 | 18.46 | 1,755,423 | +0.32(+1.76%) |
Jul 02, 2007 | 18.11 | 18.17 | 17.76 | 18.14 | 2,526,844 | +0.22(+1.21%) |
Jun 29, 2007 | 18.08 | 18.16 | 17.80 | 17.93 | 2,527,098 | -0.16(-0.86%) |
Jun 28, 2007 | 18.00 | 18.17 | 17.90 | 18.08 | 1,654,272 | +0.16(+0.91%) |
Jun 27, 2007 | 18.01 | 18.01 | 17.82 | 17.92 | 3,257,262 | -0.17(-0.95%) |
Jun 26, 2007 | 18.12 | 18.21 | 17.97 | 18.09 | 2,281,099 | +0.14(+0.78%) |
Jun 25, 2007 | 17.94 | 18.18 | 17.93 | 17.95 | 2,471,833 | +0.00(+0.00%) |
Jun 22, 2007 | 18.55 | 18.56 | 17.82 | 17.95 | 5,432,069 | -0.79(-4.19%) |
Jun 21, 2007 | 17.92 | 18.92 | 17.86 | 18.74 | 7,451,487 | +0.84(+4.70%) |
Jun 20, 2007 | 17.95 | 18.06 | 17.82 | 17.90 | 3,227,187 | +0.03(+0.17%) |
Jun 19, 2007 | 17.97 | 17.99 | 17.73 | 17.86 | 4,170,961 | -0.09(-0.52%) |
Jun 18, 2007 | 17.63 | 18.01 | 17.63 | 17.96 | 4,638,286 | +0.43(+2.44%) |
Jun 15, 2007 | 17.19 | 17.56 | 17.19 | 17.53 | 4,398,583 | +0.52(+3.07%) |
Jun 14, 2007 | 17.09 | 17.22 | 16.98 | 17.01 | 2,248,581 | -0.06(-0.36%) |
Jun 13, 2007 | 16.85 | 17.07 | 16.69 | 17.07 | 2,905,997 | +0.22(+1.29%) |
Jun 12, 2007 | 16.94 | 17.01 | 16.85 | 16.85 | 1,714,423 | -0.09(-0.51%) |
Jun 11, 2007 | 16.91 | 16.98 | 16.84 | 16.94 | 1,290,797 | -0.02(-0.14%) |
Jun 08, 2007 | 16.96 | 16.98 | 16.77 | 16.96 | 3,004,030 | +0.11(+0.65%) |
Jun 07, 2007 | 17.98 | 17.98 | 16.84 | 16.85 | 3,134,441 | -0.46(-2.65%) |
Jun 06, 2007 | 17.51 | 17.51 | 17.31 | 17.31 | 2,078,668 | -0.26(-1.46%) |
Jun 05, 2007 | 17.66 | 17.70 | 17.49 | 17.57 | 2,196,271 | -0.19(-1.05%) |
Jun 04, 2007 | 17.23 | 17.82 | 17.19 | 17.75 | 4,576,336 | +0.47(+2.70%) |
Jun 01, 2007 | 17.34 | 17.38 | 17.24 | 17.29 | 2,351,403 | -0.05(-0.31%) |
May 31, 2007 | 16.96 | 17.54 | 16.96 | 17.34 | 2,585,451 | +0.02(+0.09%) |
May 30, 2007 | 17.32 | 17.46 | 17.16 | 17.33 | 3,088,142 | -0.14(-0.80%) |
May 29, 2007 | 17.18 | 17.51 | 17.18 | 17.47 | 4,394,598 | +0.29(+1.68%) |
May 25, 2007 | 16.91 | 17.23 | 16.80 | 17.18 | 3,340,995 | +0.30(+1.80%) |
May 24, 2007 | 17.33 | 17.47 | 16.84 | 16.88 | 4,539,320 | -0.24(-1.41%) |
May 23, 2007 | 17.05 | 17.40 | 17.03 | 17.12 | 3,243,381 | +0.17(+1.01%) |
May 22, 2007 | 17.09 | 17.15 | 16.93 | 16.95 | 3,915,110 | -0.20(-1.18%) |
May 21, 2007 | 17.13 | 17.29 | 17.08 | 17.15 | 2,541,289 | -0.01(-0.05%) |
May 18, 2007 | 17.27 | 17.27 | 17.13 | 17.16 | 2,197,042 | -0.12(-0.68%) |
May 17, 2007 | 17.39 | 17.47 | 17.27 | 17.27 | 3,570,655 | -0.12(-0.67%) |
May 16, 2007 | 17.02 | 17.48 | 16.88 | 17.39 | 4,720,929 | +0.37(+2.15%) |
May 15, 2007 | 16.89 | 17.10 | 16.85 | 17.02 | 3,353,431 | +0.16(+0.97%) |
May 14, 2007 | 16.84 | 16.91 | 16.81 | 16.86 | 3,620,737 | +0.02(+0.14%) |
May 11, 2007 | 16.84 | 16.97 | 16.79 | 16.84 | 3,928,559 | -0.02(-0.14%) |
May 10, 2007 | 16.92 | 17.04 | 16.76 | 16.86 | 5,382,571 | -0.12(-0.69%) |
May 09, 2007 | 16.88 | 16.98 | 16.84 | 16.98 | 4,815,368 | +0.11(+0.65%) |
May 08, 2007 | 16.60 | 16.98 | 16.60 | 16.87 | 6,339,278 | +0.19(+1.12%) |
May 07, 2007 | 16.58 | 16.76 | 16.49 | 16.68 | 4,305,362 | +0.06(+0.37%) |
May 04, 2007 | 16.60 | 16.70 | 16.52 | 16.62 | 3,693,502 | +0.02(+0.09%) |
May 03, 2007 | 16.45 | 16.64 | 16.45 | 16.60 | 4,474,551 | +0.12(+0.71%) |
May 02, 2007 | 16.53 | 16.61 | 16.46 | 16.49 | 3,242,867 | +0.03(+0.19%) |