Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.49 | 12.66 | 12.34 | 12.38 | 424,399 | +0.07(+0.55%) |
Mar 28, 2008 | 12.39 | 12.62 | 12.26 | 12.31 | 298,613 | -0.03(-0.25%) |
Mar 27, 2008 | 12.74 | 12.79 | 12.30 | 12.34 | 656,899 | -0.48(-3.73%) |
Mar 26, 2008 | 12.71 | 12.87 | 12.62 | 12.82 | 315,118 | +0.09(+0.73%) |
Mar 25, 2008 | 12.84 | 12.84 | 12.44 | 12.72 | 394,503 | -0.02(-0.15%) |
Mar 24, 2008 | 12.40 | 12.89 | 12.33 | 12.74 | 682,301 | +0.52(+4.26%) |
Mar 21, 2008 | 12.18 | 12.40 | 12.07 | 12.22 | 1,232,512 | +0.00(+0.00%) |
Mar 20, 2008 | 12.18 | 12.40 | 12.07 | 12.22 | 1,232,512 | +0.16(+1.34%) |
Mar 19, 2008 | 12.72 | 12.75 | 12.06 | 12.06 | 720,362 | -0.58(-4.57%) |
Mar 18, 2008 | 12.02 | 12.82 | 11.82 | 12.64 | 1,035,566 | +0.99(+8.52%) |
Mar 17, 2008 | 11.82 | 11.90 | 11.53 | 11.64 | 1,149,014 | -0.49(-4.04%) |
Mar 14, 2008 | 12.47 | 12.47 | 11.97 | 12.13 | 1,249,499 | -0.25(-2.05%) |
Mar 13, 2008 | 12.77 | 12.77 | 12.11 | 12.39 | 2,142,199 | -0.67(-5.13%) |
Mar 12, 2008 | 13.12 | 13.13 | 12.90 | 13.06 | 1,419,282 | -0.06(-0.47%) |
Mar 11, 2008 | 13.08 | 13.39 | 13.01 | 13.12 | 1,887,407 | +0.07(+0.52%) |
Mar 10, 2008 | 13.15 | 13.51 | 13.01 | 13.05 | 1,220,822 | -0.04(-0.33%) |
Mar 07, 2008 | 12.93 | 13.34 | 12.91 | 13.10 | 1,707,612 | +0.06(+0.48%) |
Mar 06, 2008 | 12.88 | 13.18 | 12.88 | 13.03 | 1,060,668 | +0.03(+0.24%) |
Mar 05, 2008 | 13.18 | 13.24 | 12.92 | 13.00 | 837,435 | -0.01(-0.05%) |
Mar 04, 2008 | 12.90 | 13.05 | 12.68 | 13.01 | 1,179,353 | -0.06(-0.47%) |
Mar 03, 2008 | 13.65 | 13.65 | 12.94 | 13.07 | 1,106,306 | -0.47(-3.44%) |
Feb 29, 2008 | 13.65 | 13.82 | 13.49 | 13.54 | 1,142,758 | -0.16(-1.18%) |
Feb 28, 2008 | 14.08 | 14.08 | 13.65 | 13.70 | 1,003,466 | -0.26(-1.87%) |
Feb 27, 2008 | 13.40 | 14.08 | 13.40 | 13.96 | 1,405,764 | +0.42(+3.07%) |
Feb 26, 2008 | 13.54 | 13.67 | 13.39 | 13.54 | 1,269,832 | -0.07(-0.50%) |
Feb 25, 2008 | 13.34 | 13.68 | 13.24 | 13.61 | 976,196 | +0.30(+2.28%) |
Feb 22, 2008 | 13.20 | 13.47 | 13.09 | 13.31 | 1,501,199 | +0.17(+1.27%) |
Feb 21, 2008 | 13.65 | 13.70 | 13.07 | 13.14 | 1,432,618 | -0.41(-3.02%) |
Feb 20, 2008 | 13.52 | 13.73 | 13.40 | 13.55 | 1,301,145 | +0.01(+0.09%) |
Feb 19, 2008 | 13.83 | 13.83 | 13.50 | 13.54 | 1,839,119 | +0.06(+0.41%) |
Feb 18, 2008 | 13.33 | 13.87 | 13.06 | 13.48 | 2,757,418 | +0.00(+0.00%) |
Feb 15, 2008 | 13.33 | 13.87 | 13.06 | 13.48 | 2,757,418 | +0.09(+0.65%) |
Feb 14, 2008 | 14.89 | 15.19 | 13.35 | 13.39 | 9,362,212 | -3.28(-19.65%) |
Feb 13, 2008 | 16.34 | 16.72 | 16.12 | 16.67 | 2,270,582 | +0.60(+3.74%) |
Feb 12, 2008 | 16.55 | 16.69 | 15.97 | 16.07 | 1,437,750 | -0.37(-2.23%) |
Feb 11, 2008 | 15.94 | 16.73 | 15.94 | 16.43 | 1,112,847 | +0.30(+1.88%) |
Feb 08, 2008 | 16.25 | 16.57 | 15.81 | 16.13 | 1,016,888 | -0.23(-1.40%) |
Feb 07, 2008 | 16.18 | 16.67 | 15.95 | 16.36 | 1,084,508 | +0.01(+0.04%) |
Feb 06, 2008 | 17.00 | 17.00 | 16.26 | 16.35 | 648,341 | -0.38(-2.30%) |
Feb 05, 2008 | 16.84 | 17.08 | 16.63 | 16.74 | 675,758 | -0.32(-1.89%) |
Feb 04, 2008 | 17.34 | 17.57 | 16.84 | 17.06 | 1,147,864 | -0.07(-0.40%) |
Feb 01, 2008 | 16.66 | 17.16 | 16.53 | 17.13 | 588,006 | +0.59(+3.56%) |
Jan 31, 2008 | 16.42 | 16.81 | 16.16 | 16.54 | 561,177 | +0.04(+0.26%) |
Jan 30, 2008 | 16.28 | 16.95 | 16.28 | 16.50 | 874,232 | +0.17(+1.06%) |
Jan 29, 2008 | 17.02 | 17.10 | 16.28 | 16.32 | 1,076,303 | -0.56(-3.34%) |
Jan 28, 2008 | 17.05 | 17.09 | 16.61 | 16.89 | 586,047 | -0.14(-0.80%) |
Jan 25, 2008 | 17.55 | 17.59 | 16.53 | 17.02 | 1,073,379 | -0.22(-1.26%) |
Jan 24, 2008 | 17.02 | 17.58 | 17.00 | 17.24 | 1,121,025 | +0.38(+2.24%) |
Jan 23, 2008 | 16.59 | 16.90 | 15.66 | 16.86 | 925,001 | +0.16(+0.97%) |
Jan 22, 2008 | 16.50 | 17.05 | 16.32 | 16.70 | 995,487 | -0.60(-3.48%) |
Jan 21, 2008 | 16.77 | 17.61 | 16.75 | 17.30 | 1,573,879 | +0.00(+0.00%) |
Jan 18, 2008 | 16.77 | 17.61 | 16.75 | 17.30 | 1,573,879 | +0.55(+3.30%) |
Jan 17, 2008 | 17.27 | 17.46 | 16.67 | 16.75 | 688,822 | -0.48(-2.77%) |
Jan 16, 2008 | 17.42 | 17.59 | 16.76 | 17.23 | 1,061,906 | -0.42(-2.39%) |
Jan 15, 2008 | 17.62 | 17.80 | 17.37 | 17.65 | 945,694 | -0.22(-1.25%) |
Jan 14, 2008 | 17.97 | 18.03 | 17.58 | 17.87 | 1,637,200 | +0.01(+0.07%) |
Jan 11, 2008 | 18.30 | 18.54 | 17.65 | 17.86 | 1,582,785 | -0.55(-3.00%) |
Jan 10, 2008 | 18.62 | 18.69 | 18.01 | 18.41 | 1,861,677 | -0.31(-1.66%) |
Jan 09, 2008 | 18.61 | 18.83 | 18.26 | 18.72 | 1,728,716 | +0.12(+0.63%) |
Jan 08, 2008 | 19.20 | 19.79 | 18.59 | 18.60 | 1,274,186 | -0.55(-2.85%) |
Jan 07, 2008 | 19.44 | 19.44 | 18.73 | 19.15 | 1,057,557 | -0.23(-1.18%) |
Jan 04, 2008 | 20.73 | 20.78 | 19.27 | 19.38 | 1,771,941 | -1.58(-7.55%) |
Jan 03, 2008 | 21.51 | 21.66 | 20.84 | 20.96 | 1,009,331 | -0.55(-2.57%) |
Jan 02, 2008 | 21.59 | 21.64 | 21.03 | 21.51 | 940,192 | -0.61(-2.78%) |
Jan 01, 2008 | 22.20 | 22.61 | 22.03 | 22.13 | 885,961 | +0.00(+0.00%) |
Dec 31, 2007 | 22.20 | 22.61 | 22.03 | 22.13 | 885,961 | -0.13(-0.59%) |
Dec 28, 2007 | 22.65 | 22.80 | 22.18 | 22.26 | 895,981 | -0.19(-0.86%) |
Dec 27, 2007 | 22.85 | 22.86 | 22.38 | 22.45 | 710,281 | -0.38(-1.66%) |
Dec 26, 2007 | 22.49 | 22.95 | 22.49 | 22.83 | 664,419 | +0.34(+1.52%) |
Dec 24, 2007 | 22.05 | 22.49 | 22.05 | 22.49 | 410,819 | +0.44(+2.00%) |
Dec 21, 2007 | 21.61 | 22.12 | 21.26 | 22.05 | 1,827,577 | +0.75(+3.52%) |
Dec 20, 2007 | 21.03 | 21.30 | 20.61 | 21.30 | 806,161 | +0.52(+2.51%) |
Dec 19, 2007 | 20.84 | 21.06 | 20.43 | 20.78 | 549,906 | -0.04(-0.21%) |
Dec 18, 2007 | 20.59 | 20.85 | 20.17 | 20.82 | 871,611 | +0.33(+1.60%) |
Dec 17, 2007 | 20.97 | 21.00 | 20.38 | 20.49 | 612,954 | -0.51(-2.45%) |
Dec 14, 2007 | 20.81 | 21.20 | 20.73 | 21.00 | 528,331 | -0.08(-0.38%) |
Dec 13, 2007 | 21.00 | 21.18 | 20.68 | 21.09 | 498,024 | -0.04(-0.18%) |
Dec 12, 2007 | 21.25 | 21.40 | 20.83 | 21.12 | 700,030 | +0.19(+0.89%) |
Dec 11, 2007 | 21.75 | 21.87 | 20.86 | 20.94 | 651,007 | -0.68(-3.13%) |
Dec 10, 2007 | 21.50 | 21.71 | 21.37 | 21.61 | 553,298 | +0.29(+1.37%) |
Dec 07, 2007 | 21.18 | 21.36 | 20.97 | 21.32 | 594,620 | +0.25(+1.18%) |
Dec 06, 2007 | 20.29 | 21.09 | 20.25 | 21.07 | 671,362 | +0.79(+3.88%) |
Dec 05, 2007 | 20.33 | 20.84 | 20.16 | 20.29 | 778,054 | +0.04(+0.18%) |
Dec 04, 2007 | 20.67 | 20.67 | 20.10 | 20.25 | 381,605 | -0.42(-2.01%) |
Dec 03, 2007 | 20.79 | 21.04 | 20.18 | 20.66 | 579,654 | -0.36(-1.71%) |
Nov 30, 2007 | 21.12 | 21.28 | 20.79 | 21.02 | 865,916 | +0.21(+1.01%) |
Nov 29, 2007 | 20.59 | 21.02 | 20.47 | 20.81 | 729,868 | +0.19(+0.93%) |
Nov 28, 2007 | 19.63 | 20.78 | 19.50 | 20.62 | 1,020,199 | +1.28(+6.61%) |
Nov 27, 2007 | 18.78 | 19.76 | 18.78 | 19.34 | 814,711 | +0.58(+3.11%) |
Nov 26, 2007 | 19.05 | 19.26 | 18.52 | 18.76 | 1,244,240 | -0.32(-1.66%) |
Nov 23, 2007 | 18.97 | 19.28 | 18.92 | 19.08 | 173,230 | +0.27(+1.42%) |
Nov 21, 2007 | 18.98 | 19.28 | 18.72 | 18.81 | 624,675 | -0.55(-2.85%) |
Nov 20, 2007 | 19.70 | 19.85 | 18.88 | 19.36 | 865,560 | -0.30(-1.55%) |
Nov 19, 2007 | 20.16 | 20.22 | 19.63 | 19.66 | 1,055,426 | -0.58(-2.88%) |
Nov 16, 2007 | 19.97 | 20.38 | 19.73 | 20.25 | 625,546 | +0.33(+1.65%) |
Nov 15, 2007 | 20.15 | 20.22 | 19.56 | 19.92 | 1,018,859 | -0.33(-1.65%) |
Nov 14, 2007 | 20.63 | 20.68 | 20.16 | 20.25 | 1,472,205 | -0.28(-1.36%) |
Nov 13, 2007 | 19.57 | 20.75 | 19.29 | 20.53 | 1,457,696 | +1.12(+5.75%) |
Nov 12, 2007 | 18.92 | 19.66 | 18.92 | 19.42 | 1,128,893 | +0.43(+2.25%) |
Nov 09, 2007 | 19.23 | 19.47 | 18.83 | 18.99 | 715,099 | -0.55(-2.83%) |
Nov 08, 2007 | 20.35 | 20.47 | 18.61 | 19.54 | 1,331,868 | -0.86(-4.23%) |
Nov 07, 2007 | 20.63 | 21.12 | 20.38 | 20.40 | 807,536 | -0.58(-2.78%) |
Nov 06, 2007 | 20.71 | 20.99 | 20.37 | 20.99 | 865,792 | +0.35(+1.68%) |
Nov 05, 2007 | 20.93 | 21.04 | 20.32 | 20.64 | 908,995 | -0.55(-2.58%) |
Nov 02, 2007 | 21.22 | 21.35 | 20.85 | 21.18 | 674,269 | +0.19(+0.92%) |
Nov 01, 2007 | 21.48 | 21.64 | 20.95 | 20.99 | 1,002,788 | -0.93(-4.24%) |
Oct 31, 2007 | 21.62 | 22.08 | 21.56 | 21.92 | 930,111 | +0.34(+1.55%) |
Oct 30, 2007 | 21.70 | 21.92 | 21.51 | 21.59 | 887,504 | -0.16(-0.71%) |
Oct 29, 2007 | 21.12 | 21.96 | 21.07 | 21.74 | 1,492,257 | +0.87(+4.16%) |
Oct 26, 2007 | 21.71 | 22.26 | 20.55 | 20.87 | 2,906,752 | +1.34(+6.86%) |
Oct 25, 2007 | 19.40 | 20.05 | 19.20 | 19.53 | 1,431,965 | +0.12(+0.61%) |
Oct 24, 2007 | 19.45 | 19.74 | 18.96 | 19.42 | 837,032 | -0.10(-0.51%) |
Oct 23, 2007 | 19.09 | 19.83 | 18.93 | 19.52 | 1,624,156 | +0.78(+4.14%) |
Oct 22, 2007 | 18.77 | 19.47 | 18.45 | 18.74 | 1,220,928 | +0.06(+0.33%) |
Oct 19, 2007 | 20.07 | 20.09 | 18.64 | 18.68 | 1,433,367 | -1.30(-6.52%) |
Oct 18, 2007 | 19.89 | 20.10 | 19.80 | 19.98 | 761,084 | +0.17(+0.88%) |
Oct 17, 2007 | 19.66 | 20.29 | 19.49 | 19.81 | 1,262,700 | +0.42(+2.18%) |
Oct 16, 2007 | 20.07 | 20.24 | 19.38 | 19.39 | 845,481 | -0.71(-3.55%) |
Oct 15, 2007 | 20.51 | 20.53 | 20.06 | 20.10 | 948,491 | -0.30(-1.46%) |
Oct 12, 2007 | 20.00 | 20.47 | 20.00 | 20.40 | 892,657 | +0.38(+1.92%) |
Oct 11, 2007 | 20.75 | 20.80 | 19.70 | 20.01 | 1,547,445 | -0.55(-2.68%) |
Oct 10, 2007 | 19.62 | 20.91 | 19.62 | 20.56 | 1,326,318 | +0.86(+4.34%) |
Oct 09, 2007 | 19.97 | 19.97 | 19.50 | 19.71 | 1,426,109 | -0.10(-0.50%) |
Oct 08, 2007 | 19.76 | 20.01 | 19.57 | 19.81 | 968,887 | +0.04(+0.22%) |
Oct 05, 2007 | 18.96 | 19.84 | 18.96 | 19.76 | 1,320,442 | +1.03(+5.50%) |
Oct 04, 2007 | 19.04 | 19.09 | 18.63 | 18.73 | 642,514 | -0.20(-1.08%) |
Oct 03, 2007 | 18.66 | 19.13 | 18.53 | 18.94 | 1,054,049 | +0.24(+1.29%) |
Oct 02, 2007 | 19.04 | 19.06 | 18.42 | 18.70 | 816,365 | -0.42(-2.17%) |
Oct 01, 2007 | 18.88 | 19.31 | 18.88 | 19.11 | 532,933 | +0.24(+1.28%) |
Sep 28, 2007 | 19.55 | 19.78 | 18.64 | 18.87 | 775,966 | -0.63(-3.21%) |
Sep 27, 2007 | 18.80 | 19.68 | 18.77 | 19.50 | 1,310,278 | +0.82(+4.42%) |
Sep 26, 2007 | 18.06 | 18.70 | 17.99 | 18.67 | 1,115,384 | +0.79(+4.41%) |
Sep 25, 2007 | 17.40 | 18.08 | 17.33 | 17.88 | 898,158 | +0.31(+1.77%) |
Sep 24, 2007 | 17.78 | 18.03 | 17.44 | 17.57 | 795,376 | -0.14(-0.77%) |
Sep 21, 2007 | 17.70 | 17.89 | 17.50 | 17.71 | 945,380 | +0.17(+0.99%) |
Sep 20, 2007 | 17.53 | 17.71 | 17.38 | 17.54 | 542,562 | -0.04(-0.25%) |
Sep 19, 2007 | 17.56 | 17.86 | 17.46 | 17.58 | 555,559 | +0.14(+0.78%) |
Sep 18, 2007 | 17.39 | 18.03 | 17.26 | 17.44 | 1,118,824 | +0.19(+1.08%) |
Sep 17, 2007 | 17.77 | 17.77 | 17.18 | 17.26 | 981,076 | -0.51(-2.86%) |
Sep 14, 2007 | 17.80 | 17.80 | 17.28 | 17.77 | 1,175,235 | -0.07(-0.38%) |
Sep 13, 2007 | 17.26 | 17.90 | 16.97 | 17.84 | 1,251,745 | +0.83(+4.89%) |
Sep 12, 2007 | 17.22 | 17.44 | 16.99 | 17.00 | 674,459 | -0.16(-0.94%) |
Sep 11, 2007 | 16.88 | 17.25 | 16.74 | 17.16 | 922,057 | +0.51(+3.05%) |
Sep 10, 2007 | 16.28 | 16.99 | 16.28 | 16.66 | 789,072 | +0.48(+2.99%) |
Sep 07, 2007 | 16.53 | 16.79 | 16.04 | 16.17 | 1,420,986 | -0.69(-4.08%) |
Sep 06, 2007 | 17.37 | 17.42 | 16.79 | 16.86 | 1,034,908 | -0.50(-2.86%) |
Sep 05, 2007 | 17.43 | 17.62 | 17.20 | 17.36 | 934,215 | -0.04(-0.21%) |
Sep 04, 2007 | 17.51 | 17.61 | 17.38 | 17.39 | 885,640 | -0.01(-0.07%) |
Aug 31, 2007 | 17.87 | 18.78 | 17.31 | 17.41 | 942,478 | -0.24(-1.34%) |
Aug 30, 2007 | 17.86 | 18.24 | 17.52 | 17.64 | 709,222 | -0.47(-2.60%) |
Aug 29, 2007 | 17.76 | 18.27 | 17.74 | 18.11 | 544,643 | +0.61(+3.47%) |
Aug 28, 2007 | 18.35 | 18.61 | 17.49 | 17.51 | 986,955 | -0.83(-4.53%) |
Aug 27, 2007 | 18.60 | 18.67 | 18.28 | 18.34 | 341,279 | -0.33(-1.76%) |
Aug 24, 2007 | 18.41 | 18.70 | 18.31 | 18.67 | 552,737 | +0.23(+1.25%) |
Aug 23, 2007 | 18.70 | 18.78 | 18.11 | 18.44 | 674,947 | -0.14(-0.73%) |
Aug 22, 2007 | 18.65 | 18.81 | 18.35 | 18.57 | 683,389 | +0.10(+0.54%) |
Aug 21, 2007 | 18.23 | 18.65 | 18.15 | 18.47 | 362,996 | +0.05(+0.27%) |
Aug 20, 2007 | 18.67 | 18.85 | 18.19 | 18.42 | 494,431 | -0.17(-0.90%) |
Aug 17, 2007 | 18.88 | 18.95 | 18.11 | 18.59 | 1,240,326 | +0.44(+2.43%) |
Aug 16, 2007 | 17.75 | 18.35 | 16.94 | 18.15 | 1,149,141 | +0.13(+0.72%) |
Aug 15, 2007 | 17.72 | 18.42 | 17.50 | 18.02 | 1,230,104 | +0.22(+1.25%) |
Aug 14, 2007 | 19.40 | 19.58 | 17.38 | 17.80 | 2,004,702 | -0.71(-3.85%) |
Aug 13, 2007 | 19.46 | 20.34 | 18.42 | 18.51 | 2,356,031 | -0.74(-3.87%) |
Aug 10, 2007 | 19.28 | 20.12 | 18.92 | 19.26 | 2,042,894 | -0.38(-1.96%) |
Aug 09, 2007 | 18.34 | 20.66 | 17.99 | 19.64 | 2,705,273 | +0.74(+3.94%) |
Aug 08, 2007 | 18.01 | 20.14 | 17.84 | 18.90 | 3,070,270 | +1.28(+7.29%) |
Aug 07, 2007 | 16.94 | 17.80 | 16.56 | 17.61 | 2,529,550 | +0.62(+3.65%) |
Aug 06, 2007 | 16.85 | 17.07 | 16.63 | 16.99 | 2,479,842 | +0.15(+0.88%) |
Aug 03, 2007 | 16.91 | 17.51 | 16.79 | 16.84 | 2,214,130 | -0.67(-3.83%) |
Aug 02, 2007 | 17.02 | 17.68 | 17.02 | 17.51 | 2,373,473 | +0.43(+2.54%) |
Aug 01, 2007 | 17.15 | 17.30 | 16.59 | 17.08 | 3,679,016 | -0.08(-0.47%) |
Jul 31, 2007 | 17.45 | 17.77 | 17.05 | 17.16 | 2,521,688 | -0.26(-1.50%) |
Jul 30, 2007 | 18.15 | 18.15 | 16.71 | 17.42 | 4,554,698 | -0.50(-2.80%) |
Jul 27, 2007 | 19.94 | 20.05 | 17.84 | 17.92 | 14,538,159 | -5.54(-23.61%) |
Jul 26, 2007 | 23.61 | 23.76 | 21.64 | 23.46 | 3,301,537 | -0.51(-2.12%) |
Jul 25, 2007 | 24.19 | 24.71 | 23.39 | 23.97 | 1,560,880 | -0.17(-0.72%) |
Jul 24, 2007 | 24.25 | 24.70 | 23.33 | 24.14 | 2,566,847 | -0.79(-3.18%) |
Jul 23, 2007 | 25.23 | 25.43 | 24.92 | 24.94 | 901,470 | -0.29(-1.16%) |
Jul 20, 2007 | 25.20 | 25.30 | 24.57 | 25.23 | 1,362,346 | -0.02(-0.10%) |
Jul 19, 2007 | 25.30 | 25.62 | 25.17 | 25.25 | 754,024 | +0.21(+0.84%) |
Jul 18, 2007 | 25.07 | 25.07 | 24.64 | 25.04 | 953,562 | -0.11(-0.42%) |
Jul 17, 2007 | 25.11 | 25.64 | 24.69 | 25.15 | 1,881,905 | +0.63(+2.58%) |
Jul 16, 2007 | 24.77 | 25.06 | 24.42 | 24.52 | 1,897,946 | +0.25(+1.05%) |
Jul 13, 2007 | 24.01 | 24.42 | 23.89 | 24.26 | 1,039,037 | +0.42(+1.77%) |
Jul 12, 2007 | 24.35 | 24.37 | 23.50 | 23.84 | 1,648,371 | -0.23(-0.95%) |
Jul 11, 2007 | 23.75 | 24.61 | 23.73 | 24.07 | 2,054,939 | +0.35(+1.49%) |
Jul 10, 2007 | 23.85 | 24.19 | 23.42 | 23.72 | 1,417,650 | -0.02(-0.10%) |
Jul 09, 2007 | 23.67 | 23.99 | 23.37 | 23.74 | 1,883,597 | +0.85(+3.71%) |
Jul 06, 2007 | 23.22 | 23.23 | 22.85 | 22.89 | 734,664 | -0.29(-1.26%) |
Jul 05, 2007 | 23.01 | 23.19 | 22.81 | 23.18 | 906,437 | +0.17(+0.73%) |
Jul 03, 2007 | 22.87 | 23.17 | 22.85 | 23.01 | 400,623 | +0.25(+1.12%) |
Jul 02, 2007 | 22.40 | 23.04 | 22.39 | 22.76 | 1,657,208 | +0.27(+1.21%) |
Jun 29, 2007 | 22.39 | 22.89 | 22.30 | 22.49 | 1,732,943 | +0.29(+1.29%) |
Jun 28, 2007 | 21.97 | 22.66 | 21.85 | 22.20 | 1,255,420 | +0.31(+1.42%) |
Jun 27, 2007 | 22.00 | 22.25 | 21.59 | 21.89 | 2,640,735 | -0.20(-0.90%) |
Jun 26, 2007 | 22.64 | 22.70 | 22.00 | 22.09 | 941,366 | -0.51(-2.28%) |
Jun 25, 2007 | 22.80 | 23.26 | 22.34 | 22.61 | 1,082,516 | -0.19(-0.82%) |
Jun 22, 2007 | 23.24 | 23.24 | 22.48 | 22.79 | 713,638 | -0.38(-1.66%) |
Jun 21, 2007 | 22.91 | 23.24 | 22.74 | 23.18 | 792,228 | +0.29(+1.25%) |
Jun 20, 2007 | 23.67 | 24.04 | 22.88 | 22.89 | 905,621 | -0.60(-2.54%) |
Jun 19, 2007 | 22.95 | 23.64 | 22.86 | 23.49 | 718,790 | +0.44(+1.91%) |
Jun 18, 2007 | 23.57 | 23.57 | 22.96 | 23.05 | 940,118 | -0.37(-1.59%) |
Jun 15, 2007 | 22.95 | 23.57 | 22.86 | 23.42 | 1,128,722 | +0.74(+3.28%) |
Jun 14, 2007 | 22.36 | 22.87 | 22.36 | 22.67 | 788,268 | +0.32(+1.42%) |
Jun 13, 2007 | 22.28 | 22.42 | 21.96 | 22.36 | 807,612 | +0.24(+1.07%) |
Jun 12, 2007 | 22.25 | 22.49 | 21.96 | 22.12 | 751,514 | -0.25(-1.11%) |
Jun 11, 2007 | 22.56 | 22.59 | 22.17 | 22.37 | 770,213 | -0.27(-1.21%) |
Jun 08, 2007 | 21.76 | 22.68 | 21.00 | 22.64 | 1,169,909 | +0.65(+2.96%) |
Jun 07, 2007 | 22.94 | 23.19 | 21.96 | 21.99 | 1,277,866 | -0.94(-4.09%) |
Jun 06, 2007 | 23.11 | 23.20 | 22.62 | 22.93 | 757,973 | -0.40(-1.70%) |
Jun 05, 2007 | 23.29 | 23.42 | 22.95 | 23.33 | 626,771 | +0.05(+0.21%) |
Jun 04, 2007 | 22.78 | 23.34 | 22.78 | 23.28 | 709,273 | +0.32(+1.41%) |
Jun 01, 2007 | 23.37 | 23.48 | 22.75 | 22.95 | 1,360,108 | -0.19(-0.83%) |
May 31, 2007 | 22.31 | 23.67 | 22.30 | 23.15 | 2,072,048 | +0.84(+3.78%) |
May 30, 2007 | 22.05 | 22.48 | 21.82 | 22.30 | 1,632,817 | +0.07(+0.31%) |
May 29, 2007 | 21.67 | 22.42 | 21.67 | 22.23 | 1,012,187 | +0.65(+3.02%) |
May 25, 2007 | 21.46 | 21.74 | 21.43 | 21.58 | 827,652 | +0.14(+0.64%) |
May 24, 2007 | 21.97 | 21.98 | 21.32 | 21.45 | 1,075,910 | -0.51(-2.34%) |
May 23, 2007 | 22.46 | 22.49 | 21.80 | 21.96 | 926,629 | -0.32(-1.42%) |
May 22, 2007 | 21.73 | 22.33 | 21.59 | 22.28 | 1,233,080 | +0.61(+2.84%) |
May 21, 2007 | 21.38 | 21.94 | 21.38 | 21.66 | 1,385,310 | +0.31(+1.45%) |
May 18, 2007 | 21.15 | 21.59 | 20.96 | 21.35 | 864,763 | +0.24(+1.15%) |
May 17, 2007 | 21.85 | 21.85 | 20.97 | 21.11 | 1,524,934 | -0.74(-3.41%) |
May 16, 2007 | 20.91 | 21.85 | 20.78 | 21.85 | 1,886,040 | +0.92(+4.39%) |
May 15, 2007 | 21.64 | 21.76 | 20.77 | 20.94 | 1,032,847 | -0.77(-3.54%) |
May 14, 2007 | 21.58 | 21.95 | 21.35 | 21.71 | 1,618,517 | +0.01(+0.06%) |
May 11, 2007 | 21.07 | 21.75 | 20.85 | 21.69 | 1,205,176 | +0.73(+3.46%) |
May 10, 2007 | 21.65 | 21.67 | 20.85 | 20.97 | 1,168,783 | -0.72(-3.32%) |
May 09, 2007 | 21.68 | 21.86 | 21.56 | 21.69 | 800,910 | -0.17(-0.79%) |
May 08, 2007 | 21.87 | 22.09 | 21.72 | 21.86 | 976,910 | +0.01(+0.03%) |
May 07, 2007 | 22.26 | 22.27 | 21.74 | 21.85 | 684,400 | -0.25(-1.15%) |
May 04, 2007 | 21.97 | 22.97 | 21.85 | 22.11 | 1,532,272 | +0.43(+1.97%) |
May 03, 2007 | 21.41 | 21.97 | 21.37 | 21.68 | 1,481,244 | +0.14(+0.63%) |
May 02, 2007 | 21.25 | 21.70 | 21.16 | 21.54 | 1,016,514 | +0.18(+0.84%) |
May 01, 2007 | 20.86 | 21.46 | 20.86 | 21.36 | 1,254,058 | +0.51(+2.47%) |
Apr 30, 2007 | 21.74 | 21.77 | 20.84 | 20.85 | 1,691,797 | -0.95(-4.35%) |
Apr 27, 2007 | 20.91 | 22.33 | 20.76 | 21.80 | 4,260,846 | +2.25(+11.48%) |
Apr 26, 2007 | 18.98 | 19.71 | 18.87 | 19.55 | 1,995,807 | +0.85(+4.54%) |
Apr 25, 2007 | 18.59 | 18.83 | 18.46 | 18.70 | 712,976 | +0.21(+1.14%) |
Apr 24, 2007 | 18.49 | 18.58 | 18.30 | 18.49 | 804,251 | +0.09(+0.51%) |
Apr 23, 2007 | 18.60 | 18.72 | 18.33 | 18.40 | 906,255 | -0.25(-1.33%) |
Apr 20, 2007 | 18.67 | 18.82 | 18.35 | 18.65 | 712,521 | +0.21(+1.14%) |
Apr 19, 2007 | 18.65 | 18.67 | 18.31 | 18.44 | 839,123 | -0.22(-1.16%) |
Apr 18, 2007 | 18.76 | 18.78 | 18.39 | 18.65 | 689,568 | -0.21(-1.12%) |
Apr 17, 2007 | 19.13 | 19.13 | 18.77 | 18.86 | 702,269 | -0.16(-0.81%) |
Apr 16, 2007 | 18.68 | 19.17 | 18.68 | 19.02 | 908,997 | +0.26(+1.39%) |
Apr 13, 2007 | 18.60 | 18.91 | 18.47 | 18.76 | 1,194,861 | +0.16(+0.83%) |
Apr 12, 2007 | 18.23 | 18.60 | 18.12 | 18.60 | 648,375 | +0.30(+1.63%) |
Apr 11, 2007 | 18.58 | 18.60 | 18.13 | 18.31 | 944,738 | -0.23(-1.24%) |
Apr 10, 2007 | 18.18 | 18.59 | 18.15 | 18.54 | 1,014,978 | +0.35(+1.94%) |
Apr 09, 2007 | 18.58 | 18.60 | 17.87 | 18.18 | 775,075 | -0.17(-0.95%) |
Apr 05, 2007 | 18.11 | 18.41 | 17.96 | 18.36 | 907,886 | +0.43(+2.39%) |
Apr 04, 2007 | 18.25 | 18.26 | 17.92 | 17.93 | 843,922 | -0.17(-0.96%) |
Apr 03, 2007 | 17.99 | 18.27 | 17.93 | 18.10 | 1,028,240 | +0.24(+1.32%) |