Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.46 | 19.76 | 19.26 | 19.49 | 753,997 | +0.15(+0.77%) |
May 29, 2008 | 18.71 | 19.47 | 18.66 | 19.34 | 1,061,156 | +0.64(+3.42%) |
May 28, 2008 | 18.82 | 18.84 | 18.49 | 18.71 | 1,521,207 | -0.10(-0.52%) |
May 27, 2008 | 18.67 | 18.99 | 18.53 | 18.80 | 1,058,186 | +0.16(+0.85%) |
May 26, 2008 | 18.58 | 18.80 | 18.43 | 18.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.58 | 18.80 | 18.43 | 18.64 | 1,036,840 | -0.10(-0.52%) |
May 22, 2008 | 18.27 | 18.74 | 18.22 | 18.74 | 1,521,119 | +0.38(+2.09%) |
May 21, 2008 | 18.49 | 18.75 | 18.21 | 18.36 | 1,795,044 | -0.08(-0.44%) |
May 20, 2008 | 18.82 | 18.86 | 18.01 | 18.44 | 2,751,902 | -0.38(-2.01%) |
May 19, 2008 | 18.98 | 19.19 | 18.60 | 18.82 | 4,377,711 | -0.30(-1.55%) |
May 16, 2008 | 19.12 | 19.31 | 18.94 | 19.11 | 904,849 | -0.01(-0.05%) |
May 15, 2008 | 18.52 | 19.25 | 18.34 | 19.12 | 613,378 | +0.67(+3.63%) |
May 14, 2008 | 18.42 | 18.72 | 18.25 | 18.45 | 851,293 | -0.01(-0.03%) |
May 13, 2008 | 18.63 | 18.66 | 18.19 | 18.46 | 1,423,311 | -0.24(-1.26%) |
May 12, 2008 | 18.22 | 18.70 | 18.19 | 18.69 | 862,437 | +0.34(+1.87%) |
May 09, 2008 | 18.19 | 19.03 | 18.19 | 18.35 | 935,572 | -0.16(-0.86%) |
May 08, 2008 | 18.11 | 18.65 | 17.83 | 18.51 | 2,727,215 | +0.34(+1.89%) |
May 07, 2008 | 18.27 | 19.81 | 17.96 | 18.17 | 2,585,726 | +0.02(+0.11%) |
May 06, 2008 | 18.07 | 19.02 | 17.24 | 18.15 | 5,433,993 | -1.04(-5.44%) |
May 05, 2008 | 18.99 | 19.37 | 18.76 | 19.19 | 1,371,977 | +0.04(+0.19%) |
May 02, 2008 | 20.75 | 21.24 | 18.85 | 19.16 | 2,811,016 | -1.46(-7.10%) |
May 01, 2008 | 19.88 | 20.73 | 19.73 | 20.62 | 1,538,109 | +0.59(+2.94%) |
Apr 30, 2008 | 19.68 | 20.34 | 19.68 | 20.03 | 1,224,953 | +0.32(+1.61%) |
Apr 29, 2008 | 19.65 | 19.82 | 19.25 | 19.71 | 1,048,449 | +0.45(+2.31%) |
Apr 28, 2008 | 18.76 | 19.87 | 18.75 | 19.27 | 1,796,156 | +0.51(+2.70%) |
Apr 25, 2008 | 18.76 | 18.93 | 18.13 | 18.76 | 1,109,225 | +0.23(+1.24%) |
Apr 24, 2008 | 17.72 | 18.83 | 17.59 | 18.53 | 1,853,106 | +0.86(+4.87%) |
Apr 23, 2008 | 17.51 | 17.88 | 17.28 | 17.67 | 696,418 | +0.21(+1.23%) |
Apr 22, 2008 | 17.66 | 17.69 | 17.22 | 17.46 | 475,649 | -0.19(-1.07%) |
Apr 21, 2008 | 17.88 | 17.91 | 17.47 | 17.65 | 990,102 | -0.29(-1.63%) |
Apr 18, 2008 | 18.41 | 18.62 | 17.92 | 17.94 | 1,881,189 | -0.15(-0.85%) |
Apr 17, 2008 | 18.15 | 18.20 | 17.57 | 18.09 | 1,105,852 | -0.10(-0.56%) |
Apr 16, 2008 | 17.46 | 18.33 | 17.46 | 18.19 | 1,661,138 | +0.85(+4.90%) |
Apr 15, 2008 | 17.59 | 17.82 | 17.02 | 17.34 | 1,433,024 | -0.17(-0.99%) |
Apr 14, 2008 | 18.04 | 18.14 | 17.50 | 17.52 | 733,550 | -0.52(-2.89%) |
Apr 11, 2008 | 17.66 | 18.49 | 17.66 | 18.04 | 1,915,453 | +0.06(+0.34%) |
Apr 10, 2008 | 18.09 | 18.59 | 17.73 | 17.98 | 604,335 | -0.17(-0.93%) |
Apr 09, 2008 | 18.83 | 18.99 | 17.95 | 18.15 | 947,217 | -0.76(-4.01%) |
Apr 08, 2008 | 18.55 | 19.28 | 18.55 | 18.90 | 1,283,830 | -0.74(-3.75%) |
Apr 07, 2008 | 19.22 | 19.71 | 18.90 | 19.64 | 1,656,646 | +0.60(+3.17%) |
Apr 04, 2008 | 19.69 | 19.69 | 18.81 | 19.04 | 1,750,614 | -0.47(-2.39%) |
Apr 03, 2008 | 20.21 | 20.29 | 19.12 | 19.50 | 1,972,727 | -1.00(-4.89%) |
Apr 02, 2008 | 20.92 | 21.41 | 20.28 | 20.51 | 1,295,071 | -0.38(-1.81%) |
Apr 01, 2008 | 20.21 | 20.93 | 20.18 | 20.89 | 1,311,078 | +1.34(+6.83%) |
Mar 31, 2008 | 18.98 | 19.80 | 18.70 | 19.55 | 1,205,902 | +0.41(+2.14%) |
Mar 28, 2008 | 19.09 | 20.33 | 18.99 | 19.14 | 2,710,447 | +0.20(+1.05%) |
Mar 27, 2008 | 19.30 | 19.68 | 18.85 | 18.94 | 2,212,766 | -0.42(-2.19%) |
Mar 26, 2008 | 19.75 | 19.96 | 19.25 | 19.37 | 1,914,390 | -0.75(-3.71%) |
Mar 25, 2008 | 20.18 | 20.49 | 19.43 | 20.11 | 1,850,646 | +0.08(+0.38%) |
Mar 24, 2008 | 18.74 | 20.54 | 18.74 | 20.04 | 2,635,112 | +1.05(+5.55%) |
Mar 21, 2008 | 17.15 | 19.11 | 17.06 | 18.98 | 2,894,156 | +0.00(+0.00%) |
Mar 20, 2008 | 17.15 | 19.11 | 17.06 | 18.98 | 2,894,156 | +1.69(+9.77%) |
Mar 19, 2008 | 17.51 | 18.02 | 17.10 | 17.29 | 1,417,881 | -0.29(-1.63%) |
Mar 18, 2008 | 16.86 | 17.83 | 16.63 | 17.58 | 2,871,479 | +1.39(+8.60%) |
Mar 17, 2008 | 15.10 | 16.61 | 14.86 | 16.19 | 4,506,538 | -0.64(-3.83%) |
Mar 14, 2008 | 17.31 | 17.42 | 16.46 | 16.83 | 2,323,652 | -0.47(-2.72%) |
Mar 13, 2008 | 17.25 | 17.65 | 16.55 | 17.30 | 2,826,330 | -0.23(-1.28%) |
Mar 12, 2008 | 17.99 | 18.71 | 17.40 | 17.53 | 2,694,389 | -0.33(-1.86%) |
Mar 11, 2008 | 17.40 | 17.97 | 17.06 | 17.86 | 1,964,629 | +1.06(+6.31%) |
Mar 10, 2008 | 17.53 | 17.91 | 16.68 | 16.80 | 2,033,553 | -0.96(-5.42%) |
Mar 07, 2008 | 17.96 | 18.37 | 17.25 | 17.76 | 1,949,894 | -0.36(-1.98%) |
Mar 06, 2008 | 18.54 | 18.72 | 18.04 | 18.12 | 1,303,917 | -0.62(-3.30%) |
Mar 05, 2008 | 19.01 | 19.08 | 18.53 | 18.74 | 1,251,106 | -0.19(-1.03%) |
Mar 04, 2008 | 19.23 | 19.31 | 18.58 | 18.94 | 3,538,718 | -0.36(-1.88%) |
Mar 03, 2008 | 19.49 | 19.54 | 19.01 | 19.30 | 1,530,002 | -0.25(-1.26%) |
Feb 29, 2008 | 19.12 | 19.69 | 19.08 | 19.54 | 1,705,719 | +0.06(+0.29%) |
Feb 28, 2008 | 19.49 | 19.86 | 19.31 | 19.49 | 1,040,131 | -0.37(-1.86%) |
Feb 27, 2008 | 19.29 | 20.00 | 19.16 | 19.86 | 1,174,655 | +0.31(+1.57%) |
Feb 26, 2008 | 18.93 | 19.94 | 18.86 | 19.55 | 2,077,677 | +0.32(+1.68%) |
Feb 25, 2008 | 18.81 | 19.40 | 18.53 | 19.23 | 965,190 | +0.38(+2.01%) |
Feb 22, 2008 | 18.39 | 18.89 | 18.02 | 18.85 | 1,467,970 | +0.42(+2.31%) |
Feb 21, 2008 | 18.91 | 19.36 | 18.32 | 18.42 | 1,797,280 | -0.43(-2.31%) |
Feb 20, 2008 | 18.51 | 19.10 | 18.24 | 18.86 | 1,659,719 | +0.06(+0.33%) |
Feb 19, 2008 | 19.61 | 19.66 | 18.58 | 18.80 | 1,645,261 | -0.47(-2.42%) |
Feb 18, 2008 | 19.18 | 19.35 | 18.71 | 19.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.18 | 19.35 | 18.71 | 19.26 | 1,168,822 | -0.11(-0.55%) |
Feb 14, 2008 | 20.29 | 20.34 | 18.90 | 19.37 | 5,592,143 | -1.02(-5.02%) |
Feb 13, 2008 | 19.55 | 20.61 | 19.49 | 20.39 | 1,739,457 | +1.03(+5.31%) |
Feb 12, 2008 | 20.04 | 20.16 | 19.09 | 19.37 | 3,753,566 | -0.62(-3.10%) |
Feb 11, 2008 | 19.67 | 20.34 | 19.54 | 19.98 | 1,545,038 | +0.29(+1.45%) |
Feb 08, 2008 | 19.71 | 19.91 | 19.26 | 19.70 | 1,554,605 | -0.08(-0.41%) |
Feb 07, 2008 | 18.81 | 19.97 | 18.81 | 19.78 | 1,854,530 | +0.83(+4.38%) |
Feb 06, 2008 | 19.22 | 19.68 | 18.84 | 18.95 | 1,206,871 | -0.20(-1.07%) |
Feb 05, 2008 | 19.95 | 19.95 | 18.98 | 19.16 | 2,552,707 | -0.86(-4.32%) |
Feb 04, 2008 | 21.50 | 21.55 | 19.97 | 20.02 | 2,790,177 | -1.93(-8.79%) |
Feb 01, 2008 | 20.52 | 22.30 | 19.53 | 21.95 | 4,354,722 | +1.72(+8.50%) |
Jan 31, 2008 | 18.99 | 20.80 | 18.51 | 20.23 | 3,093,936 | +0.88(+4.55%) |
Jan 30, 2008 | 18.94 | 20.32 | 18.74 | 19.35 | 4,963,593 | +1.10(+6.03%) |
Jan 29, 2008 | 17.73 | 18.40 | 17.69 | 18.25 | 1,678,194 | +0.83(+4.76%) |
Jan 28, 2008 | 16.85 | 17.53 | 16.50 | 17.42 | 1,272,559 | +0.43(+2.56%) |
Jan 25, 2008 | 17.58 | 17.85 | 16.63 | 16.99 | 1,102,640 | -0.46(-2.64%) |
Jan 24, 2008 | 17.04 | 18.40 | 16.97 | 17.45 | 2,508,562 | +0.78(+4.70%) |
Jan 23, 2008 | 15.93 | 17.25 | 15.48 | 16.66 | 2,830,072 | +0.44(+2.71%) |
Jan 22, 2008 | 15.65 | 17.13 | 14.84 | 16.22 | 2,548,801 | -0.11(-0.66%) |
Jan 21, 2008 | 16.89 | 17.27 | 16.04 | 16.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.89 | 17.27 | 16.04 | 16.33 | 1,420,552 | -0.31(-1.85%) |
Jan 17, 2008 | 17.32 | 17.52 | 16.49 | 16.64 | 1,696,591 | -0.46(-2.69%) |
Jan 16, 2008 | 17.40 | 17.64 | 17.02 | 17.10 | 1,858,462 | -0.45(-2.54%) |
Jan 15, 2008 | 17.53 | 17.71 | 17.01 | 17.54 | 1,180,587 | -0.19(-1.07%) |
Jan 14, 2008 | 18.07 | 18.17 | 17.62 | 17.73 | 652,568 | -0.09(-0.52%) |
Jan 11, 2008 | 17.91 | 18.68 | 17.56 | 17.82 | 1,636,162 | -0.10(-0.57%) |
Jan 10, 2008 | 17.11 | 18.49 | 16.88 | 17.93 | 2,342,219 | +0.63(+3.64%) |
Jan 09, 2008 | 17.60 | 17.70 | 16.36 | 17.30 | 4,773,655 | -0.16(-0.94%) |
Jan 08, 2008 | 18.91 | 19.02 | 17.46 | 17.46 | 1,793,589 | -1.35(-7.16%) |
Jan 07, 2008 | 19.20 | 19.58 | 18.21 | 18.81 | 2,104,078 | -0.68(-3.49%) |
Jan 04, 2008 | 19.80 | 20.14 | 19.19 | 19.49 | 2,124,794 | -0.82(-4.03%) |
Jan 03, 2008 | 20.05 | 20.46 | 19.65 | 20.31 | 1,078,582 | +0.29(+1.43%) |
Jan 02, 2008 | 20.82 | 20.82 | 19.90 | 20.02 | 923,408 | -0.80(-3.84%) |
Jan 01, 2008 | 20.51 | 21.19 | 20.17 | 20.82 | 859,375 | +0.00(+0.00%) |
Dec 31, 2007 | 20.51 | 21.19 | 20.17 | 20.82 | 859,375 | +0.29(+1.40%) |
Dec 28, 2007 | 20.93 | 20.98 | 20.39 | 20.53 | 767,139 | -0.15(-0.72%) |
Dec 27, 2007 | 21.39 | 21.45 | 20.55 | 20.68 | 927,961 | -0.67(-3.12%) |
Dec 26, 2007 | 21.16 | 21.44 | 21.03 | 21.35 | 767,536 | -0.01(-0.05%) |
Dec 24, 2007 | 20.91 | 21.47 | 20.90 | 21.36 | 569,399 | +0.62(+3.01%) |
Dec 21, 2007 | 20.57 | 21.06 | 20.14 | 20.73 | 1,450,505 | +0.42(+2.07%) |
Dec 20, 2007 | 20.63 | 20.63 | 20.10 | 20.31 | 754,249 | -0.06(-0.30%) |
Dec 19, 2007 | 20.45 | 20.63 | 19.63 | 20.37 | 1,719,727 | +0.06(+0.28%) |
Dec 18, 2007 | 20.98 | 21.06 | 19.84 | 20.32 | 2,944,307 | -0.24(-1.15%) |
Dec 17, 2007 | 21.49 | 21.55 | 20.52 | 20.55 | 2,010,680 | -0.87(-4.06%) |
Dec 14, 2007 | 22.21 | 22.21 | 20.89 | 21.42 | 2,520,482 | -1.06(-4.71%) |
Dec 13, 2007 | 22.47 | 22.53 | 21.74 | 22.48 | 1,099,912 | -0.35(-1.55%) |
Dec 12, 2007 | 23.18 | 23.30 | 22.03 | 22.84 | 2,338,417 | +0.30(+1.32%) |
Dec 11, 2007 | 23.00 | 23.48 | 22.43 | 22.54 | 1,524,914 | -0.70(-3.00%) |
Dec 10, 2007 | 22.92 | 23.42 | 22.86 | 23.23 | 896,892 | +0.31(+1.36%) |
Dec 07, 2007 | 22.97 | 23.28 | 22.61 | 22.92 | 1,320,375 | +0.31(+1.36%) |
Dec 06, 2007 | 22.59 | 23.04 | 21.82 | 22.61 | 3,685,465 | -0.01(-0.02%) |
Dec 05, 2007 | 23.54 | 23.87 | 22.57 | 22.62 | 1,654,570 | -0.72(-3.07%) |
Dec 04, 2007 | 23.83 | 24.56 | 22.86 | 23.34 | 1,667,166 | -0.76(-3.14%) |
Dec 03, 2007 | 24.77 | 24.77 | 24.00 | 24.09 | 1,090,144 | -0.81(-3.25%) |
Nov 30, 2007 | 25.56 | 26.05 | 24.76 | 24.90 | 1,620,313 | +0.14(+0.58%) |
Nov 29, 2007 | 24.33 | 25.09 | 24.26 | 24.76 | 1,565,780 | +0.00(+0.00%) |
Nov 28, 2007 | 23.28 | 24.91 | 23.11 | 24.76 | 1,963,826 | +1.99(+8.72%) |
Nov 27, 2007 | 23.03 | 23.03 | 22.23 | 22.77 | 1,018,236 | +0.26(+1.14%) |
Nov 26, 2007 | 22.61 | 23.23 | 22.38 | 22.52 | 1,614,015 | +0.08(+0.37%) |
Nov 23, 2007 | 21.72 | 22.58 | 21.72 | 22.44 | 337,458 | +0.99(+4.61%) |
Nov 21, 2007 | 21.55 | 21.89 | 20.92 | 21.45 | 1,379,729 | -0.47(-2.13%) |
Nov 20, 2007 | 21.24 | 22.15 | 21.24 | 21.91 | 2,021,231 | +0.55(+2.56%) |
Nov 19, 2007 | 22.51 | 22.51 | 21.15 | 21.37 | 1,201,866 | -1.14(-5.05%) |
Nov 16, 2007 | 22.10 | 22.70 | 21.90 | 22.50 | 1,230,442 | +0.40(+1.81%) |
Nov 15, 2007 | 23.01 | 23.06 | 21.55 | 22.10 | 1,789,798 | -1.00(-4.32%) |
Nov 14, 2007 | 23.66 | 24.28 | 22.94 | 23.10 | 1,044,029 | -0.16(-0.70%) |
Nov 13, 2007 | 23.13 | 23.63 | 23.02 | 23.26 | 1,295,120 | +0.56(+2.46%) |
Nov 12, 2007 | 23.08 | 23.78 | 22.56 | 22.71 | 1,333,721 | -0.54(-2.33%) |
Nov 09, 2007 | 23.07 | 23.66 | 22.32 | 23.25 | 2,096,656 | -0.39(-1.65%) |
Nov 08, 2007 | 22.85 | 23.76 | 22.53 | 23.64 | 1,948,347 | +0.97(+4.29%) |
Nov 07, 2007 | 23.76 | 23.76 | 22.67 | 22.67 | 1,321,136 | -1.32(-5.48%) |
Nov 06, 2007 | 24.17 | 24.36 | 23.59 | 23.98 | 1,484,464 | -0.10(-0.43%) |
Nov 05, 2007 | 24.29 | 24.29 | 23.23 | 24.08 | 1,557,153 | -0.27(-1.11%) |
Nov 02, 2007 | 24.62 | 25.39 | 23.30 | 24.36 | 1,878,588 | -0.21(-0.85%) |
Nov 01, 2007 | 25.48 | 25.64 | 24.48 | 24.56 | 1,706,049 | -1.13(-4.38%) |
Oct 31, 2007 | 26.92 | 27.07 | 25.12 | 25.69 | 2,551,941 | +0.49(+1.95%) |
Oct 30, 2007 | 26.25 | 26.25 | 24.76 | 25.20 | 1,346,120 | -1.28(-4.85%) |
Oct 29, 2007 | 25.69 | 26.59 | 25.59 | 26.48 | 2,077,311 | +0.95(+3.73%) |
Oct 26, 2007 | 24.22 | 25.65 | 24.13 | 25.53 | 2,809,285 | +1.32(+5.45%) |
Oct 25, 2007 | 23.83 | 24.24 | 23.43 | 24.21 | 986,386 | +0.45(+1.90%) |
Oct 24, 2007 | 22.90 | 23.77 | 22.33 | 23.76 | 2,036,668 | +0.46(+1.95%) |
Oct 23, 2007 | 23.21 | 23.41 | 22.90 | 23.31 | 724,157 | +0.32(+1.40%) |
Oct 22, 2007 | 22.88 | 23.63 | 22.60 | 22.98 | 1,059,857 | -0.05(-0.20%) |
Oct 19, 2007 | 24.00 | 24.00 | 22.87 | 23.03 | 1,074,316 | -1.09(-4.50%) |
Oct 18, 2007 | 23.56 | 24.42 | 23.19 | 24.11 | 652,445 | +0.47(+1.97%) |
Oct 17, 2007 | 23.93 | 23.99 | 23.39 | 23.65 | 627,433 | -0.13(-0.56%) |
Oct 16, 2007 | 23.48 | 24.13 | 23.30 | 23.78 | 586,985 | +0.11(+0.45%) |
Oct 15, 2007 | 24.62 | 24.67 | 23.45 | 23.67 | 1,192,730 | -0.76(-3.12%) |
Oct 12, 2007 | 24.54 | 24.80 | 24.28 | 24.44 | 1,070,017 | +0.13(+0.55%) |
Oct 11, 2007 | 25.05 | 25.64 | 24.20 | 24.30 | 1,346,706 | -0.49(-1.96%) |
Oct 10, 2007 | 24.56 | 25.51 | 24.40 | 24.79 | 1,772,485 | +0.33(+1.34%) |
Oct 09, 2007 | 24.31 | 24.56 | 23.96 | 24.46 | 1,311,924 | +0.41(+1.72%) |
Oct 08, 2007 | 24.56 | 24.63 | 23.87 | 24.05 | 1,117,695 | -0.59(-2.39%) |
Oct 05, 2007 | 23.65 | 25.27 | 23.64 | 24.64 | 2,025,139 | +0.92(+3.88%) |
Oct 04, 2007 | 22.68 | 23.94 | 22.68 | 23.72 | 1,552,463 | +0.58(+2.52%) |
Oct 03, 2007 | 22.80 | 23.24 | 22.75 | 23.13 | 1,309,580 | -0.13(-0.55%) |
Oct 02, 2007 | 22.28 | 23.31 | 21.99 | 23.26 | 1,395,361 | +0.84(+3.74%) |
Oct 01, 2007 | 21.45 | 22.66 | 21.24 | 22.42 | 1,430,142 | +0.72(+3.33%) |
Sep 28, 2007 | 21.11 | 21.82 | 21.06 | 21.70 | 1,282,419 | +0.31(+1.44%) |
Sep 27, 2007 | 21.06 | 21.60 | 21.02 | 21.39 | 1,250,568 | +0.09(+0.43%) |
Sep 26, 2007 | 21.16 | 21.59 | 20.85 | 21.30 | 2,246,138 | +0.40(+1.93%) |
Sep 25, 2007 | 21.01 | 21.18 | 20.42 | 20.90 | 1,294,534 | -0.18(-0.85%) |
Sep 24, 2007 | 21.67 | 21.90 | 20.94 | 21.07 | 1,249,787 | -0.74(-3.38%) |
Sep 21, 2007 | 21.80 | 22.26 | 21.62 | 21.81 | 1,767,600 | +0.10(+0.47%) |
Sep 20, 2007 | 22.42 | 22.71 | 21.71 | 21.71 | 1,559,693 | -0.71(-3.15%) |
Sep 19, 2007 | 22.72 | 23.34 | 22.18 | 22.42 | 1,393,798 | -0.24(-1.04%) |
Sep 18, 2007 | 21.17 | 22.75 | 20.74 | 22.65 | 2,144,725 | +1.48(+7.01%) |
Sep 17, 2007 | 21.65 | 21.75 | 20.99 | 21.17 | 1,125,316 | -0.62(-2.84%) |
Sep 14, 2007 | 21.41 | 21.95 | 21.06 | 21.79 | 1,708,003 | +0.38(+1.77%) |
Sep 13, 2007 | 20.88 | 21.52 | 20.52 | 21.41 | 1,840,290 | +0.62(+2.98%) |
Sep 12, 2007 | 19.93 | 20.98 | 19.87 | 20.79 | 2,907,181 | +0.73(+3.65%) |
Sep 11, 2007 | 19.73 | 20.41 | 19.70 | 20.06 | 840,812 | +0.32(+1.63%) |
Sep 10, 2007 | 20.14 | 20.30 | 19.32 | 19.73 | 1,942,875 | -0.23(-1.15%) |
Sep 07, 2007 | 19.73 | 20.36 | 19.43 | 19.96 | 1,296,097 | -0.17(-0.84%) |
Sep 06, 2007 | 19.96 | 20.30 | 19.97 | 20.13 | 1,227,120 | +0.17(+0.85%) |
Sep 05, 2007 | 20.93 | 21.00 | 19.93 | 19.96 | 1,111,833 | -1.12(-5.29%) |
Sep 04, 2007 | 20.50 | 21.34 | 20.16 | 21.08 | 1,192,071 | +0.56(+2.74%) |
Aug 31, 2007 | 20.28 | 20.65 | 20.00 | 20.52 | 1,008,075 | +0.62(+3.14%) |
Aug 30, 2007 | 19.95 | 20.27 | 19.46 | 19.89 | 904,708 | -0.06(-0.28%) |
Aug 29, 2007 | 19.51 | 19.97 | 19.31 | 19.95 | 1,315,832 | +0.58(+2.99%) |
Aug 28, 2007 | 20.16 | 20.27 | 19.23 | 19.37 | 828,306 | -1.00(-4.90%) |
Aug 27, 2007 | 20.38 | 20.54 | 20.14 | 20.37 | 864,064 | -0.02(-0.10%) |
Aug 24, 2007 | 20.42 | 20.77 | 20.12 | 20.39 | 1,234,545 | -0.05(-0.23%) |
Aug 23, 2007 | 21.26 | 21.39 | 20.32 | 20.43 | 2,051,519 | -0.83(-3.90%) |
Aug 22, 2007 | 21.11 | 21.57 | 20.93 | 21.26 | 2,099,587 | +0.20(+0.95%) |
Aug 21, 2007 | 20.24 | 21.13 | 20.04 | 21.06 | 1,669,900 | +0.83(+4.10%) |
Aug 20, 2007 | 19.78 | 20.75 | 19.74 | 20.24 | 2,228,357 | +0.70(+3.59%) |
Aug 17, 2007 | 20.17 | 20.85 | 19.48 | 19.53 | 4,186,474 | +0.05(+0.24%) |
Aug 16, 2007 | 18.19 | 20.17 | 17.77 | 19.49 | 3,876,177 | +0.69(+3.65%) |
Aug 15, 2007 | 19.65 | 19.91 | 18.50 | 18.80 | 3,379,859 | -1.28(-6.40%) |
Aug 14, 2007 | 20.61 | 20.68 | 19.57 | 20.09 | 2,683,544 | -0.53(-2.56%) |
Aug 13, 2007 | 21.34 | 21.47 | 20.19 | 20.61 | 2,237,150 | -0.24(-1.15%) |
Aug 10, 2007 | 19.96 | 21.03 | 18.75 | 20.85 | 5,279,354 | +0.82(+4.09%) |
Aug 09, 2007 | 20.39 | 21.35 | 19.72 | 20.04 | 3,222,559 | -0.84(-4.04%) |
Aug 08, 2007 | 21.67 | 22.57 | 20.52 | 20.88 | 3,660,844 | -0.51(-2.37%) |
Aug 07, 2007 | 21.70 | 21.84 | 21.09 | 21.39 | 3,879,694 | -0.46(-2.11%) |
Aug 06, 2007 | 20.15 | 22.21 | 19.28 | 21.85 | 4,880,854 | +1.58(+7.78%) |
Aug 03, 2007 | 20.71 | 21.23 | 19.87 | 20.27 | 4,524,714 | -0.92(-4.32%) |
Aug 02, 2007 | 21.06 | 21.54 | 20.77 | 21.19 | 6,420,506 | +0.74(+3.60%) |
Aug 01, 2007 | 19.03 | 20.48 | 18.66 | 20.45 | 6,156,706 | +1.50(+7.91%) |
Jul 31, 2007 | 19.34 | 20.11 | 18.52 | 18.95 | 5,301,434 | +0.45(+2.43%) |
Jul 30, 2007 | 19.03 | 19.52 | 18.41 | 18.50 | 5,300,645 | -0.46(-2.40%) |
Jul 27, 2007 | 19.86 | 19.86 | 18.06 | 18.96 | 6,141,631 | -0.67(-3.42%) |
Jul 26, 2007 | 20.14 | 20.17 | 19.23 | 19.63 | 4,657,976 | -0.97(-4.70%) |
Jul 25, 2007 | 21.13 | 21.32 | 20.32 | 20.59 | 5,562,438 | -0.39(-1.85%) |
Jul 24, 2007 | 22.58 | 22.58 | 20.88 | 20.98 | 3,928,349 | -1.68(-7.43%) |
Jul 23, 2007 | 22.94 | 23.10 | 22.60 | 22.67 | 1,289,649 | -0.16(-0.69%) |
Jul 20, 2007 | 23.85 | 23.85 | 22.72 | 22.82 | 1,416,659 | -1.05(-4.39%) |
Jul 19, 2007 | 24.54 | 24.63 | 23.74 | 23.87 | 2,278,770 | -0.36(-1.48%) |
Jul 18, 2007 | 24.46 | 24.46 | 23.89 | 24.23 | 1,965,542 | -0.31(-1.25%) |
Jul 17, 2007 | 24.51 | 24.63 | 24.28 | 24.54 | 1,371,326 | +0.01(+0.04%) |
Jul 16, 2007 | 24.94 | 24.99 | 24.40 | 24.53 | 1,900,864 | -0.43(-1.72%) |
Jul 13, 2007 | 24.77 | 25.46 | 24.59 | 24.96 | 2,494,689 | +0.45(+1.82%) |
Jul 12, 2007 | 23.73 | 25.45 | 23.65 | 24.51 | 5,045,873 | +1.03(+4.38%) |
Jul 11, 2007 | 23.44 | 23.68 | 23.37 | 23.48 | 1,970,036 | -0.09(-0.39%) |
Jul 10, 2007 | 25.08 | 24.02 | 23.44 | 23.58 | 3,249,524 | +0.22(+0.94%) |
Jul 09, 2007 | 24.05 | 24.12 | 23.26 | 23.36 | 1,443,234 | -0.69(-2.87%) |
Jul 06, 2007 | 23.34 | 24.05 | 23.29 | 24.05 | 718,881 | +0.65(+2.78%) |
Jul 05, 2007 | 23.70 | 23.84 | 23.29 | 23.40 | 1,724,026 | -0.36(-1.53%) |
Jul 03, 2007 | 23.25 | 23.79 | 23.20 | 23.76 | 1,003,581 | +0.55(+2.38%) |
Jul 02, 2007 | 23.41 | 23.41 | 22.90 | 23.21 | 827,329 | +0.16(+0.71%) |
Jun 29, 2007 | 23.39 | 23.95 | 22.86 | 23.04 | 1,802,382 | -0.26(-1.10%) |
Jun 28, 2007 | 22.79 | 23.42 | 22.64 | 23.30 | 3,556,107 | +0.61(+2.71%) |
Jun 27, 2007 | 22.64 | 22.71 | 22.46 | 22.69 | 2,569,528 | -0.04(-0.16%) |
Jun 26, 2007 | 23.01 | 23.01 | 22.57 | 22.72 | 2,621,840 | -0.30(-1.29%) |
Jun 25, 2007 | 23.74 | 23.95 | 22.94 | 23.02 | 2,613,684 | -0.72(-3.04%) |
Jun 22, 2007 | 23.65 | 24.11 | 23.50 | 23.74 | 5,942,155 | -0.02(-0.09%) |
Jun 21, 2007 | 24.22 | 24.33 | 23.54 | 23.76 | 3,067,996 | -0.54(-2.23%) |
Jun 20, 2007 | 25.13 | 25.17 | 24.20 | 24.30 | 2,377,839 | -0.60(-2.40%) |
Jun 19, 2007 | 25.26 | 25.35 | 24.89 | 24.90 | 849,605 | -0.39(-1.54%) |
Jun 18, 2007 | 25.64 | 25.75 | 25.09 | 25.29 | 1,028,202 | -0.29(-1.14%) |
Jun 15, 2007 | 25.23 | 25.80 | 25.19 | 25.58 | 3,578,971 | -0.11(-0.42%) |
Jun 14, 2007 | 26.12 | 26.24 | 25.67 | 25.69 | 856,444 | -0.43(-1.65%) |
Jun 13, 2007 | 25.75 | 26.15 | 25.73 | 26.12 | 781,996 | +0.54(+2.10%) |
Jun 12, 2007 | 25.82 | 25.91 | 25.44 | 25.58 | 1,084,868 | -0.35(-1.36%) |
Jun 11, 2007 | 25.61 | 26.06 | 25.49 | 25.94 | 653,617 | +0.33(+1.28%) |
Jun 08, 2007 | 25.51 | 25.75 | 25.45 | 25.61 | 1,187,063 | -0.18(-0.71%) |
Jun 07, 2007 | 26.51 | 26.58 | 25.77 | 25.79 | 710,479 | -0.78(-2.93%) |
Jun 06, 2007 | 27.17 | 27.24 | 26.46 | 26.57 | 980,328 | -0.66(-2.41%) |
Jun 05, 2007 | 27.53 | 27.58 | 27.16 | 27.23 | 713,996 | -0.30(-1.10%) |
Jun 04, 2007 | 27.78 | 27.82 | 27.31 | 27.53 | 1,099,328 | -0.37(-1.34%) |