Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.81 | 17.57 | 16.73 | 16.96 | 4,074,457 | +0.28(+1.66%) |
Apr 29, 2008 | 16.13 | 16.72 | 16.09 | 16.69 | 1,876,377 | +0.57(+3.53%) |
Apr 28, 2008 | 16.52 | 16.52 | 15.96 | 16.12 | 1,178,157 | -0.18(-1.10%) |
Apr 25, 2008 | 16.13 | 16.39 | 15.93 | 16.30 | 1,907,830 | +0.25(+1.54%) |
Apr 24, 2008 | 16.33 | 16.35 | 15.79 | 16.05 | 2,648,589 | -0.52(-3.11%) |
Apr 23, 2008 | 15.70 | 16.82 | 15.70 | 16.57 | 3,749,363 | +0.94(+6.03%) |
Apr 22, 2008 | 15.40 | 16.38 | 15.10 | 15.63 | 3,968,953 | +0.97(+6.63%) |
Apr 21, 2008 | 14.21 | 14.73 | 14.10 | 14.65 | 2,191,705 | +0.38(+2.67%) |
Apr 18, 2008 | 14.10 | 14.52 | 14.07 | 14.27 | 1,288,474 | +0.51(+3.69%) |
Apr 17, 2008 | 13.65 | 14.01 | 13.53 | 13.76 | 2,047,627 | -0.02(-0.16%) |
Apr 16, 2008 | 13.55 | 14.17 | 13.44 | 13.79 | 1,690,887 | +0.40(+2.96%) |
Apr 15, 2008 | 13.19 | 13.47 | 13.14 | 13.39 | 1,787,159 | +0.18(+1.36%) |
Apr 14, 2008 | 13.38 | 13.38 | 13.11 | 13.21 | 1,535,428 | -0.14(-1.06%) |
Apr 11, 2008 | 13.29 | 13.47 | 13.17 | 13.35 | 1,459,625 | -0.05(-0.39%) |
Apr 10, 2008 | 13.23 | 13.58 | 13.18 | 13.41 | 2,901,248 | +0.15(+1.13%) |
Apr 09, 2008 | 13.76 | 13.91 | 13.24 | 13.26 | 1,495,752 | -0.48(-3.48%) |
Apr 08, 2008 | 14.09 | 14.09 | 13.58 | 13.73 | 1,343,943 | -0.49(-3.47%) |
Apr 07, 2008 | 14.27 | 14.38 | 14.10 | 14.23 | 862,112 | +0.02(+0.11%) |
Apr 04, 2008 | 14.31 | 14.34 | 14.00 | 14.21 | 838,224 | -0.07(-0.47%) |
Apr 03, 2008 | 14.35 | 14.49 | 14.08 | 14.28 | 1,147,146 | -0.13(-0.93%) |
Apr 02, 2008 | 14.64 | 14.81 | 14.16 | 14.41 | 1,785,303 | -0.22(-1.53%) |
Apr 01, 2008 | 14.11 | 14.70 | 14.06 | 14.64 | 1,258,943 | +0.77(+5.55%) |
Mar 31, 2008 | 13.41 | 14.03 | 13.33 | 13.87 | 1,334,782 | +0.44(+3.28%) |
Mar 28, 2008 | 13.88 | 14.09 | 13.40 | 13.43 | 1,580,094 | -0.53(-3.80%) |
Mar 27, 2008 | 14.37 | 14.43 | 13.96 | 13.96 | 1,106,475 | -0.28(-1.94%) |
Mar 26, 2008 | 14.56 | 14.57 | 14.20 | 14.24 | 993,516 | -0.51(-3.45%) |
Mar 25, 2008 | 14.69 | 14.92 | 14.51 | 14.74 | 1,295,793 | -0.05(-0.35%) |
Mar 24, 2008 | 14.70 | 15.07 | 14.62 | 14.80 | 1,810,337 | +0.10(+0.66%) |
Mar 21, 2008 | 13.40 | 14.86 | 13.27 | 14.70 | 4,136,410 | +0.00(+0.00%) |
Mar 20, 2008 | 13.40 | 14.86 | 13.40 | 14.70 | 4,136,276 | +1.43(+10.76%) |
Mar 19, 2008 | 12.85 | 13.82 | 12.71 | 13.27 | 2,328,029 | +0.46(+3.56%) |
Mar 18, 2008 | 12.53 | 12.88 | 12.37 | 12.81 | 1,170,279 | +0.44(+3.56%) |
Mar 17, 2008 | 12.31 | 12.72 | 12.25 | 12.37 | 1,455,559 | -0.19(-1.55%) |
Mar 14, 2008 | 12.90 | 12.90 | 12.25 | 12.57 | 933,608 | -0.28(-2.15%) |
Mar 13, 2008 | 12.62 | 12.87 | 12.25 | 12.84 | 1,909,914 | +0.05(+0.41%) |
Mar 12, 2008 | 12.54 | 12.92 | 12.41 | 12.79 | 2,076,943 | +0.31(+2.45%) |
Mar 11, 2008 | 12.67 | 12.71 | 12.14 | 12.49 | 1,889,518 | +0.08(+0.66%) |
Mar 10, 2008 | 12.42 | 12.69 | 12.32 | 12.40 | 1,668,915 | +0.03(+0.24%) |
Mar 07, 2008 | 12.40 | 12.72 | 12.18 | 12.37 | 1,243,180 | -0.11(-0.90%) |
Mar 06, 2008 | 13.24 | 13.25 | 12.48 | 12.49 | 2,479,553 | -0.85(-6.39%) |
Mar 05, 2008 | 13.65 | 13.65 | 13.06 | 13.34 | 2,508,414 | -0.16(-1.16%) |
Mar 04, 2008 | 13.24 | 13.58 | 12.99 | 13.50 | 2,744,129 | +0.12(+0.89%) |
Mar 03, 2008 | 13.76 | 13.80 | 13.29 | 13.38 | 2,456,017 | -0.41(-2.98%) |
Feb 29, 2008 | 14.07 | 14.26 | 13.73 | 13.79 | 1,733,162 | -0.46(-3.25%) |
Feb 28, 2008 | 15.28 | 15.28 | 14.18 | 14.25 | 2,617,622 | -0.37(-2.51%) |
Feb 27, 2008 | 14.77 | 14.86 | 14.29 | 14.62 | 3,087,351 | -0.29(-1.96%) |
Feb 26, 2008 | 14.41 | 15.02 | 14.41 | 14.91 | 1,822,278 | +0.44(+3.05%) |
Feb 25, 2008 | 14.20 | 14.47 | 13.80 | 14.47 | 1,804,586 | +0.27(+1.90%) |
Feb 22, 2008 | 13.92 | 14.21 | 13.64 | 14.20 | 1,312,698 | +0.34(+2.43%) |
Feb 21, 2008 | 14.08 | 14.21 | 13.72 | 13.86 | 1,469,269 | -0.16(-1.12%) |
Feb 20, 2008 | 13.70 | 14.15 | 13.70 | 14.02 | 1,501,637 | +0.23(+1.68%) |
Feb 19, 2008 | 14.14 | 14.29 | 13.74 | 13.79 | 1,245,288 | -0.23(-1.65%) |
Feb 18, 2008 | 14.12 | 14.21 | 13.88 | 14.02 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.12 | 14.21 | 13.88 | 14.02 | 1,189,324 | -0.17(-1.21%) |
Feb 14, 2008 | 14.46 | 14.55 | 14.10 | 14.19 | 2,118,604 | -0.22(-1.56%) |
Feb 13, 2008 | 13.85 | 14.46 | 13.85 | 14.41 | 2,242,619 | +0.65(+4.73%) |
Feb 12, 2008 | 13.53 | 13.85 | 13.53 | 13.76 | 1,281,543 | +0.33(+2.45%) |
Feb 11, 2008 | 13.55 | 13.93 | 13.36 | 13.44 | 1,852,201 | -0.07(-0.55%) |
Feb 08, 2008 | 13.46 | 13.77 | 13.20 | 13.51 | 1,446,037 | -0.03(-0.22%) |
Feb 07, 2008 | 13.11 | 13.58 | 13.08 | 13.54 | 1,885,012 | +0.40(+3.07%) |
Feb 06, 2008 | 13.61 | 13.66 | 13.10 | 13.14 | 1,293,828 | -0.43(-3.14%) |
Feb 05, 2008 | 13.53 | 14.00 | 13.41 | 13.56 | 1,698,119 | -0.18(-1.31%) |
Feb 04, 2008 | 14.46 | 14.47 | 13.70 | 13.74 | 1,015,719 | -0.72(-4.96%) |
Feb 01, 2008 | 13.97 | 14.48 | 13.85 | 14.46 | 1,487,309 | +0.57(+4.09%) |
Jan 31, 2008 | 13.14 | 14.06 | 13.05 | 13.89 | 2,250,832 | +0.54(+4.03%) |
Jan 30, 2008 | 13.50 | 13.79 | 13.35 | 13.35 | 1,734,134 | -0.15(-1.11%) |
Jan 29, 2008 | 13.60 | 13.85 | 13.27 | 13.50 | 1,679,620 | -0.12(-0.88%) |
Jan 28, 2008 | 13.79 | 14.03 | 13.12 | 13.62 | 3,009,801 | -0.25(-1.78%) |
Jan 25, 2008 | 14.28 | 14.60 | 13.80 | 13.87 | 5,161,508 | -0.34(-2.37%) |
Jan 24, 2008 | 13.95 | 14.23 | 13.70 | 14.21 | 4,260,381 | +0.28(+1.99%) |
Jan 23, 2008 | 11.40 | 14.22 | 11.10 | 13.93 | 5,556,030 | +2.47(+21.61%) |
Jan 22, 2008 | 11.45 | 11.66 | 11.07 | 11.45 | 3,411,703 | -0.13(-1.10%) |
Jan 21, 2008 | 11.74 | 11.81 | 11.47 | 11.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.74 | 11.81 | 11.47 | 11.58 | 2,727,279 | -0.08(-0.71%) |
Jan 17, 2008 | 11.77 | 11.77 | 10.95 | 11.66 | 3,095,588 | -0.04(-0.32%) |
Jan 16, 2008 | 11.69 | 11.89 | 11.49 | 11.70 | 2,635,578 | +0.01(+0.13%) |
Jan 15, 2008 | 12.22 | 12.25 | 11.65 | 11.69 | 2,501,033 | -0.72(-5.79%) |
Jan 14, 2008 | 12.19 | 12.43 | 12.15 | 12.40 | 1,367,483 | +0.25(+2.09%) |
Jan 11, 2008 | 12.53 | 12.58 | 12.01 | 12.15 | 1,408,411 | -0.42(-3.33%) |
Jan 10, 2008 | 12.15 | 12.68 | 11.97 | 12.57 | 2,677,721 | +0.33(+2.69%) |
Jan 09, 2008 | 12.17 | 12.27 | 11.86 | 12.24 | 2,729,325 | +0.16(+1.36%) |
Jan 08, 2008 | 12.12 | 13.17 | 12.05 | 12.07 | 5,136,380 | -1.63(-11.89%) |
Jan 07, 2008 | 13.80 | 13.91 | 13.49 | 13.70 | 1,602,014 | -0.02(-0.11%) |
Jan 04, 2008 | 13.69 | 13.74 | 13.36 | 13.72 | 2,251,720 | -0.13(-0.92%) |
Jan 03, 2008 | 14.18 | 14.30 | 13.78 | 13.85 | 2,052,830 | -0.28(-2.01%) |
Jan 02, 2008 | 14.59 | 14.59 | 14.11 | 14.13 | 2,111,344 | -0.49(-3.37%) |
Jan 01, 2008 | 14.49 | 14.71 | 14.47 | 14.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.49 | 14.71 | 14.47 | 14.62 | 1,676,353 | +0.12(+0.82%) |
Dec 28, 2007 | 14.95 | 15.12 | 14.47 | 14.50 | 1,481,225 | -0.49(-3.29%) |
Dec 27, 2007 | 14.33 | 15.15 | 14.31 | 15.00 | 2,169,431 | +0.55(+3.83%) |
Dec 26, 2007 | 14.80 | 14.87 | 14.35 | 14.44 | 877,136 | -0.49(-3.30%) |
Dec 24, 2007 | 14.23 | 14.98 | 14.19 | 14.94 | 1,283,620 | +0.73(+5.16%) |
Dec 21, 2007 | 14.91 | 14.92 | 14.15 | 14.21 | 3,489,129 | -0.57(-3.85%) |
Dec 20, 2007 | 14.59 | 14.80 | 14.31 | 14.77 | 2,832,199 | +0.27(+1.86%) |
Dec 19, 2007 | 15.05 | 15.07 | 14.32 | 14.50 | 4,645,031 | -0.80(-5.23%) |
Dec 18, 2007 | 15.63 | 15.68 | 15.12 | 15.30 | 1,893,464 | -0.24(-1.54%) |
Dec 17, 2007 | 15.26 | 15.58 | 15.12 | 15.54 | 2,048,817 | +0.18(+1.17%) |
Dec 14, 2007 | 15.86 | 15.86 | 15.35 | 15.36 | 2,139,635 | -0.53(-3.34%) |
Dec 13, 2007 | 16.19 | 16.19 | 15.75 | 15.90 | 1,916,282 | -0.33(-2.03%) |
Dec 12, 2007 | 17.08 | 17.08 | 15.93 | 16.22 | 3,371,218 | -0.51(-3.04%) |
Dec 11, 2007 | 17.04 | 17.10 | 16.67 | 16.73 | 1,845,781 | -0.30(-1.76%) |
Dec 10, 2007 | 16.78 | 17.08 | 16.78 | 17.03 | 2,201,161 | +0.26(+1.56%) |
Dec 07, 2007 | 16.54 | 16.81 | 16.39 | 16.77 | 2,234,993 | +0.22(+1.36%) |
Dec 06, 2007 | 16.15 | 16.64 | 16.08 | 16.55 | 3,073,093 | +0.40(+2.50%) |
Dec 05, 2007 | 16.71 | 16.71 | 16.05 | 16.14 | 3,002,071 | -0.40(-2.40%) |
Dec 04, 2007 | 16.84 | 16.95 | 16.49 | 16.54 | 2,388,136 | -0.42(-2.47%) |
Dec 03, 2007 | 17.09 | 17.29 | 16.96 | 16.96 | 1,498,427 | -0.26(-1.52%) |
Nov 30, 2007 | 17.39 | 17.55 | 17.20 | 17.22 | 5,064,932 | -0.02(-0.13%) |
Nov 29, 2007 | 17.17 | 17.32 | 17.02 | 17.24 | 2,599,074 | -0.16(-0.95%) |
Nov 28, 2007 | 17.44 | 17.79 | 17.31 | 17.41 | 2,210,733 | +0.07(+0.39%) |
Nov 27, 2007 | 17.57 | 17.66 | 16.99 | 17.34 | 4,178,137 | -0.15(-0.85%) |
Nov 26, 2007 | 17.85 | 17.86 | 17.48 | 17.49 | 2,430,156 | -0.34(-1.89%) |
Nov 23, 2007 | 17.45 | 17.89 | 17.45 | 17.82 | 806,125 | +0.55(+3.16%) |
Nov 21, 2007 | 16.93 | 17.52 | 16.84 | 17.28 | 2,021,934 | +0.19(+1.14%) |
Nov 20, 2007 | 17.47 | 17.47 | 16.86 | 17.08 | 2,112,183 | -0.19(-1.13%) |
Nov 19, 2007 | 17.56 | 17.64 | 17.14 | 17.28 | 2,099,052 | -0.51(-2.86%) |
Nov 16, 2007 | 18.03 | 18.12 | 17.66 | 17.79 | 2,356,006 | -0.22(-1.25%) |
Nov 15, 2007 | 18.29 | 18.47 | 17.85 | 18.01 | 1,923,893 | -0.33(-1.79%) |
Nov 14, 2007 | 18.84 | 19.04 | 18.32 | 18.34 | 1,993,444 | -0.37(-1.96%) |
Nov 13, 2007 | 18.47 | 19.04 | 18.36 | 18.71 | 1,984,666 | +0.33(+1.79%) |
Nov 12, 2007 | 18.30 | 18.68 | 18.30 | 18.38 | 2,472,775 | +0.02(+0.12%) |
Nov 09, 2007 | 18.19 | 18.54 | 18.01 | 18.35 | 1,922,555 | -0.06(-0.32%) |
Nov 08, 2007 | 18.50 | 18.53 | 18.19 | 18.41 | 2,745,934 | -0.07(-0.40%) |
Nov 07, 2007 | 18.69 | 18.75 | 18.42 | 18.49 | 3,189,751 | -0.24(-1.28%) |
Nov 06, 2007 | 18.34 | 18.74 | 18.22 | 18.73 | 4,643,880 | +0.34(+1.87%) |
Nov 05, 2007 | 18.12 | 18.51 | 18.05 | 18.38 | 2,452,024 | -0.04(-0.24%) |
Nov 02, 2007 | 18.53 | 18.53 | 18.12 | 18.43 | 2,970,772 | -0.07(-0.36%) |
Nov 01, 2007 | 18.77 | 18.79 | 18.30 | 18.50 | 2,020,997 | -0.49(-2.56%) |
Oct 31, 2007 | 18.93 | 19.18 | 18.77 | 18.98 | 1,443,053 | +0.07(+0.40%) |
Oct 30, 2007 | 18.75 | 19.08 | 18.56 | 18.91 | 1,493,745 | +0.07(+0.36%) |
Oct 29, 2007 | 19.30 | 19.36 | 18.69 | 18.84 | 1,682,604 | -0.46(-2.40%) |
Oct 26, 2007 | 19.90 | 19.93 | 19.29 | 19.30 | 1,653,312 | -0.39(-1.97%) |
Oct 25, 2007 | 20.10 | 20.10 | 19.09 | 19.69 | 2,893,864 | -0.52(-2.55%) |
Oct 24, 2007 | 20.38 | 20.39 | 19.68 | 20.21 | 2,778,837 | -0.20(-0.99%) |
Oct 23, 2007 | 20.93 | 21.17 | 19.95 | 20.41 | 4,815,350 | -0.72(-3.40%) |
Oct 22, 2007 | 20.26 | 21.13 | 20.07 | 21.13 | 2,287,565 | +0.74(+3.63%) |
Oct 19, 2007 | 20.22 | 20.75 | 20.22 | 20.39 | 3,014,777 | +0.46(+2.33%) |
Oct 18, 2007 | 19.96 | 20.08 | 19.61 | 19.92 | 1,113,354 | -0.19(-0.93%) |
Oct 17, 2007 | 19.99 | 20.31 | 19.98 | 20.11 | 1,209,522 | +0.22(+1.13%) |
Oct 16, 2007 | 19.66 | 20.03 | 19.53 | 19.89 | 1,704,539 | +0.23(+1.18%) |
Oct 15, 2007 | 19.84 | 19.84 | 19.49 | 19.66 | 1,063,999 | -0.22(-1.09%) |
Oct 12, 2007 | 20.02 | 20.22 | 19.80 | 19.87 | 1,297,263 | -0.09(-0.45%) |
Oct 11, 2007 | 20.29 | 20.29 | 19.70 | 19.96 | 1,399,851 | -0.45(-2.20%) |
Oct 10, 2007 | 20.52 | 20.58 | 20.22 | 20.41 | 1,118,303 | -0.17(-0.84%) |
Oct 09, 2007 | 21.01 | 21.08 | 20.40 | 20.58 | 1,212,330 | -0.28(-1.33%) |
Oct 08, 2007 | 21.20 | 21.24 | 20.75 | 20.86 | 1,108,004 | -0.30(-1.41%) |
Oct 05, 2007 | 20.75 | 21.19 | 20.64 | 21.16 | 1,050,223 | +0.60(+2.91%) |
Oct 04, 2007 | 20.96 | 21.03 | 20.52 | 20.56 | 1,355,445 | -0.40(-1.93%) |
Oct 03, 2007 | 20.88 | 21.00 | 20.58 | 20.96 | 1,448,136 | -0.07(-0.32%) |
Oct 02, 2007 | 20.83 | 21.08 | 20.67 | 21.03 | 759,310 | +0.17(+0.82%) |
Oct 01, 2007 | 20.43 | 21.03 | 20.29 | 20.86 | 1,451,747 | +0.34(+1.68%) |
Sep 28, 2007 | 20.70 | 20.70 | 20.31 | 20.52 | 1,764,992 | -0.14(-0.69%) |
Sep 27, 2007 | 20.56 | 20.82 | 20.06 | 20.66 | 2,581,553 | -0.35(-1.67%) |
Sep 26, 2007 | 20.57 | 21.14 | 20.49 | 21.01 | 1,488,930 | +0.52(+2.52%) |
Sep 25, 2007 | 20.94 | 21.08 | 20.48 | 20.49 | 1,547,246 | -0.62(-2.94%) |
Sep 24, 2007 | 21.51 | 21.59 | 21.04 | 21.11 | 1,092,890 | -0.42(-1.94%) |
Sep 21, 2007 | 21.61 | 21.86 | 21.46 | 21.53 | 1,986,221 | +0.16(+0.73%) |
Sep 20, 2007 | 21.23 | 21.53 | 21.17 | 21.38 | 1,304,753 | +0.05(+0.25%) |
Sep 19, 2007 | 20.99 | 21.43 | 20.79 | 21.32 | 1,676,317 | +0.41(+1.97%) |
Sep 18, 2007 | 20.49 | 21.23 | 20.37 | 20.91 | 3,798,431 | +0.52(+2.57%) |
Sep 17, 2007 | 20.63 | 20.81 | 20.37 | 20.39 | 1,341,535 | -0.33(-1.59%) |
Sep 14, 2007 | 20.58 | 20.75 | 20.34 | 20.72 | 1,303,951 | +0.14(+0.69%) |
Sep 13, 2007 | 20.67 | 20.81 | 20.29 | 20.58 | 1,523,572 | +0.04(+0.18%) |
Sep 12, 2007 | 21.23 | 21.24 | 20.54 | 20.54 | 2,036,245 | -0.79(-3.72%) |
Sep 11, 2007 | 21.44 | 21.69 | 21.15 | 21.33 | 1,495,217 | -0.11(-0.52%) |
Sep 10, 2007 | 21.53 | 21.71 | 21.26 | 21.44 | 1,217,146 | -0.03(-0.14%) |
Sep 07, 2007 | 21.79 | 21.88 | 21.32 | 21.47 | 1,396,106 | -0.46(-2.08%) |
Sep 06, 2007 | 21.78 | 22.04 | 21.67 | 21.93 | 1,420,048 | +0.15(+0.69%) |
Sep 05, 2007 | 21.76 | 21.96 | 21.61 | 21.78 | 2,861,095 | -0.28(-1.25%) |
Sep 04, 2007 | 21.76 | 22.11 | 21.70 | 22.06 | 1,360,528 | +0.49(+2.29%) |
Aug 31, 2007 | 21.28 | 21.61 | 21.06 | 21.56 | 2,172,806 | +0.40(+1.91%) |
Aug 30, 2007 | 21.28 | 21.41 | 21.09 | 21.16 | 1,714,035 | -0.26(-1.22%) |
Aug 29, 2007 | 21.59 | 21.59 | 21.23 | 21.42 | 2,587,438 | -0.08(-0.38%) |
Aug 28, 2007 | 22.07 | 22.18 | 21.45 | 21.50 | 2,012,570 | -0.63(-2.84%) |
Aug 27, 2007 | 22.51 | 22.51 | 22.13 | 22.13 | 1,187,051 | -0.40(-1.79%) |
Aug 24, 2007 | 21.91 | 22.53 | 21.68 | 22.53 | 1,640,070 | +0.56(+2.55%) |
Aug 23, 2007 | 22.03 | 22.15 | 21.83 | 21.97 | 1,861,163 | -0.06(-0.27%) |
Aug 22, 2007 | 21.05 | 22.69 | 21.03 | 22.03 | 4,091,616 | +1.18(+5.67%) |
Aug 21, 2007 | 20.75 | 20.98 | 20.14 | 20.85 | 3,691,162 | +0.10(+0.50%) |
Aug 20, 2007 | 20.80 | 21.11 | 20.65 | 20.75 | 2,348,824 | -0.04(-0.18%) |
Aug 17, 2007 | 21.26 | 21.58 | 20.72 | 20.78 | 2,282,081 | +0.13(+0.62%) |
Aug 16, 2007 | 21.03 | 21.02 | 19.82 | 20.66 | 3,762,586 | -0.37(-1.78%) |
Aug 15, 2007 | 21.55 | 21.92 | 20.94 | 21.03 | 3,275,569 | -0.49(-2.26%) |
Aug 14, 2007 | 21.81 | 21.91 | 21.36 | 21.52 | 4,015,912 | -0.15(-0.69%) |
Aug 13, 2007 | 20.31 | 21.88 | 20.50 | 21.67 | 3,396,372 | +1.36(+6.70%) |
Aug 10, 2007 | 19.85 | 20.52 | 19.25 | 20.31 | 4,425,195 | +0.71(+3.62%) |
Aug 09, 2007 | 19.67 | 20.76 | 19.44 | 19.60 | 5,057,843 | -0.07(-0.38%) |
Aug 08, 2007 | 20.60 | 21.08 | 19.21 | 19.67 | 4,133,347 | -1.08(-5.19%) |
Aug 07, 2007 | 19.89 | 20.83 | 20.09 | 20.75 | 2,779,105 | +0.86(+4.32%) |
Aug 06, 2007 | 19.84 | 19.98 | 19.45 | 19.89 | 2,347,219 | +0.23(+1.18%) |
Aug 03, 2007 | 19.87 | 20.25 | 19.66 | 19.66 | 1,838,024 | -0.59(-2.92%) |
Aug 02, 2007 | 20.36 | 20.48 | 20.13 | 20.25 | 1,594,595 | -0.04(-0.22%) |
Aug 01, 2007 | 20.07 | 20.36 | 19.95 | 20.29 | 2,123,451 | +0.15(+0.74%) |
Jul 31, 2007 | 20.77 | 20.90 | 20.14 | 20.14 | 1,859,424 | -0.43(-2.11%) |
Jul 30, 2007 | 20.23 | 20.68 | 20.19 | 20.58 | 3,005,280 | +0.40(+2.00%) |
Jul 27, 2007 | 19.70 | 20.45 | 19.53 | 20.17 | 3,950,775 | +0.42(+2.12%) |
Jul 26, 2007 | 20.04 | 20.29 | 19.28 | 19.75 | 2,695,339 | -0.43(-2.15%) |
Jul 25, 2007 | 20.49 | 20.56 | 20.15 | 20.19 | 1,768,071 | -0.19(-0.95%) |
Jul 24, 2007 | 20.43 | 20.67 | 20.28 | 20.38 | 1,874,903 | -0.28(-1.34%) |
Jul 23, 2007 | 20.48 | 20.84 | 20.36 | 20.66 | 1,891,123 | +0.29(+1.43%) |
Jul 20, 2007 | 20.25 | 20.63 | 20.20 | 20.37 | 2,798,232 | +0.13(+0.63%) |
Jul 19, 2007 | 20.39 | 20.64 | 20.20 | 20.24 | 2,579,679 | -0.07(-0.37%) |
Jul 18, 2007 | 20.53 | 20.64 | 20.19 | 20.31 | 1,994,113 | -0.40(-1.91%) |
Jul 17, 2007 | 20.93 | 21.07 | 20.60 | 20.71 | 2,167,322 | -0.19(-0.89%) |
Jul 16, 2007 | 21.28 | 21.58 | 20.88 | 20.90 | 3,369,359 | -0.34(-1.62%) |
Jul 13, 2007 | 21.28 | 21.28 | 20.81 | 21.24 | 1,977,260 | -0.01(-0.07%) |
Jul 12, 2007 | 21.20 | 21.33 | 21.03 | 21.26 | 1,425,532 | +0.21(+0.99%) |
Jul 11, 2007 | 21.23 | 21.38 | 20.97 | 21.05 | 2,337,990 | -0.28(-1.30%) |
Jul 10, 2007 | 21.61 | 21.62 | 21.20 | 21.32 | 2,614,998 | -0.13(-0.63%) |
Jul 09, 2007 | 22.00 | 21.78 | 21.40 | 21.46 | 4,671,968 | -0.98(-4.37%) |
Jul 06, 2007 | 22.25 | 22.50 | 22.12 | 22.44 | 1,582,691 | +0.13(+0.57%) |
Jul 05, 2007 | 22.24 | 22.70 | 22.09 | 22.31 | 2,394,300 | +0.04(+0.17%) |
Jul 03, 2007 | 21.96 | 22.40 | 21.89 | 22.27 | 1,242,157 | +0.31(+1.43%) |
Jul 02, 2007 | 21.88 | 22.24 | 21.81 | 21.96 | 2,333,175 | +0.07(+0.34%) |
Jun 29, 2007 | 21.75 | 21.91 | 21.61 | 21.88 | 2,743,131 | +0.13(+0.62%) |
Jun 28, 2007 | 21.86 | 21.97 | 21.67 | 21.75 | 1,374,839 | -0.15(-0.68%) |
Jun 27, 2007 | 21.69 | 21.91 | 21.38 | 21.90 | 2,361,263 | +0.21(+0.97%) |
Jun 26, 2007 | 21.58 | 21.85 | 21.53 | 21.69 | 1,907,615 | +0.11(+0.52%) |
Jun 25, 2007 | 21.57 | 21.86 | 21.32 | 21.58 | 1,815,821 | +0.03(+0.14%) |
Jun 22, 2007 | 21.89 | 21.97 | 21.50 | 21.55 | 1,833,744 | -0.46(-2.11%) |
Jun 21, 2007 | 22.18 | 22.19 | 21.76 | 22.01 | 1,694,406 | -0.20(-0.91%) |
Jun 20, 2007 | 22.50 | 22.72 | 22.18 | 22.21 | 1,826,253 | -0.42(-1.85%) |
Jun 19, 2007 | 22.72 | 22.77 | 22.52 | 22.63 | 1,565,035 | -0.22(-0.95%) |
Jun 18, 2007 | 22.88 | 22.97 | 22.71 | 22.85 | 1,182,771 | +0.02(+0.10%) |
Jun 15, 2007 | 22.81 | 23.03 | 22.57 | 22.83 | 2,205,843 | +0.03(+0.13%) |
Jun 14, 2007 | 23.13 | 23.22 | 22.65 | 22.80 | 2,167,456 | -0.28(-1.20%) |
Jun 13, 2007 | 22.95 | 23.15 | 22.69 | 23.07 | 1,613,587 | +0.15(+0.65%) |
Jun 12, 2007 | 23.39 | 23.59 | 22.88 | 22.92 | 2,757,437 | -0.51(-2.17%) |
Jun 11, 2007 | 23.96 | 23.96 | 23.34 | 23.43 | 2,045,072 | -0.64(-2.67%) |
Jun 08, 2007 | 23.51 | 24.08 | 23.35 | 24.07 | 1,770,746 | +0.56(+2.39%) |
Jun 07, 2007 | 23.75 | 23.86 | 23.46 | 23.51 | 1,981,033 | -0.67(-2.75%) |
Jun 06, 2007 | 24.65 | 24.66 | 24.10 | 24.18 | 1,849,526 | -0.52(-2.12%) |
Jun 05, 2007 | 24.80 | 24.82 | 24.44 | 24.70 | 1,457,498 | -0.13(-0.54%) |
Jun 04, 2007 | 24.64 | 25.03 | 24.62 | 24.84 | 2,236,739 | -0.05(-0.21%) |
Jun 01, 2007 | 24.07 | 25.11 | 24.05 | 24.89 | 6,032,095 | +0.99(+4.16%) |
May 31, 2007 | 23.95 | 24.57 | 23.68 | 23.89 | 3,042,998 | -0.05(-0.22%) |
May 30, 2007 | 23.92 | 24.22 | 23.81 | 23.95 | 2,709,554 | -0.14(-0.59%) |
May 29, 2007 | 24.40 | 24.48 | 23.92 | 24.09 | 1,127,531 | -0.16(-0.68%) |
May 25, 2007 | 24.02 | 24.31 | 23.88 | 24.25 | 1,239,348 | +0.24(+1.00%) |
May 24, 2007 | 24.53 | 24.58 | 24.01 | 24.01 | 2,255,431 | -0.51(-2.07%) |
May 23, 2007 | 25.12 | 25.15 | 24.47 | 24.52 | 2,073,227 | -0.52(-2.09%) |
May 22, 2007 | 25.54 | 25.57 | 25.04 | 25.05 | 2,360,326 | -0.49(-1.93%) |
May 21, 2007 | 25.20 | 25.67 | 25.06 | 25.54 | 1,719,011 | +0.39(+1.55%) |
May 18, 2007 | 24.38 | 25.41 | 24.37 | 25.15 | 1,813,547 | +0.79(+3.25%) |
May 17, 2007 | 24.69 | 24.69 | 24.27 | 24.36 | 5,838,277 | -0.48(-1.93%) |
May 16, 2007 | 24.81 | 25.06 | 24.58 | 24.84 | 951,112 | +0.02(+0.09%) |
May 15, 2007 | 24.93 | 25.13 | 24.78 | 24.81 | 1,630,975 | -0.16(-0.63%) |
May 14, 2007 | 24.93 | 25.21 | 24.82 | 24.97 | 1,428,474 | -0.02(-0.06%) |
May 11, 2007 | 24.82 | 25.30 | 24.82 | 24.99 | 1,245,635 | +0.31(+1.24%) |
May 10, 2007 | 25.37 | 25.08 | 24.58 | 24.68 | 1,523,305 | -0.31(-1.26%) |
May 09, 2007 | 24.49 | 25.26 | 24.39 | 24.99 | 2,157,692 | -0.01(-0.06%) |
May 08, 2007 | 24.78 | 25.08 | 24.65 | 25.01 | 1,692,100 | +0.22(+0.90%) |
May 07, 2007 | 24.24 | 25.41 | 24.29 | 24.78 | 1,980,336 | +0.55(+2.25%) |
May 04, 2007 | 24.15 | 24.31 | 23.95 | 24.24 | 1,245,801 | +0.24(+1.00%) |
May 03, 2007 | 24.05 | 24.22 | 23.74 | 24.00 | 1,890,187 | -0.06(-0.25%) |
May 02, 2007 | 23.66 | 24.47 | 23.60 | 24.06 | 2,237,423 | +0.50(+2.13%) |