Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.73 | 23.76 | 23.33 | 23.46 | 9,156,416 | -0.17(-0.73%) |
Apr 29, 2008 | 23.80 | 23.82 | 23.38 | 23.64 | 8,421,509 | -0.37(-1.55%) |
Apr 28, 2008 | 23.77 | 24.21 | 23.77 | 24.01 | 7,624,748 | +0.18(+0.74%) |
Apr 25, 2008 | 23.89 | 23.90 | 23.64 | 23.83 | 6,766,317 | +0.02(+0.07%) |
Apr 24, 2008 | 23.32 | 24.00 | 23.32 | 23.82 | 11,946,951 | +1.00(+4.36%) |
Apr 23, 2008 | 23.14 | 23.16 | 22.72 | 22.82 | 11,914,201 | -0.34(-1.47%) |
Apr 22, 2008 | 23.59 | 23.63 | 23.09 | 23.16 | 8,632,631 | -0.48(-2.02%) |
Apr 21, 2008 | 23.82 | 23.89 | 23.47 | 23.64 | 5,500,065 | -0.25(-1.05%) |
Apr 18, 2008 | 24.16 | 24.22 | 23.74 | 23.89 | 9,187,132 | +0.17(+0.71%) |
Apr 17, 2008 | 23.84 | 23.90 | 23.53 | 23.72 | 7,848,276 | -0.14(-0.59%) |
Apr 16, 2008 | 23.65 | 23.87 | 23.49 | 23.86 | 5,733,472 | +0.45(+1.94%) |
Apr 15, 2008 | 23.38 | 23.56 | 23.13 | 23.41 | 5,337,772 | +0.23(+0.99%) |
Apr 14, 2008 | 23.34 | 23.51 | 23.08 | 23.18 | 5,701,384 | -0.12(-0.53%) |
Apr 11, 2008 | 23.06 | 23.53 | 23.06 | 23.30 | 5,625,871 | -0.06(-0.27%) |
Apr 10, 2008 | 23.44 | 23.67 | 23.20 | 23.37 | 7,936,964 | +0.02(+0.08%) |
Apr 09, 2008 | 23.13 | 23.44 | 23.02 | 23.35 | 8,665,040 | +0.10(+0.42%) |
Apr 08, 2008 | 22.89 | 23.34 | 22.88 | 23.25 | 10,189,088 | +0.24(+1.06%) |
Apr 07, 2008 | 23.12 | 23.30 | 22.92 | 23.01 | 7,490,355 | +0.09(+0.41%) |
Apr 04, 2008 | 22.96 | 23.14 | 22.81 | 22.91 | 9,024,566 | -0.06(-0.25%) |
Apr 03, 2008 | 22.70 | 23.19 | 22.70 | 22.97 | 13,115,397 | -0.27(-1.18%) |
Apr 02, 2008 | 23.05 | 23.47 | 23.05 | 23.24 | 13,781,271 | -0.27(-1.17%) |
Apr 01, 2008 | 23.01 | 23.56 | 23.01 | 23.52 | 10,460,104 | +0.66(+2.88%) |
Mar 31, 2008 | 22.64 | 22.98 | 22.44 | 22.86 | 10,268,479 | +0.22(+0.98%) |
Mar 28, 2008 | 22.62 | 22.83 | 22.40 | 22.64 | 8,453,305 | +0.15(+0.67%) |
Mar 27, 2008 | 22.68 | 22.82 | 22.44 | 22.49 | 7,774,598 | -0.10(-0.42%) |
Mar 26, 2008 | 22.63 | 22.88 | 22.46 | 22.58 | 8,582,935 | -0.13(-0.56%) |
Mar 25, 2008 | 22.56 | 22.87 | 22.37 | 22.71 | 8,447,085 | +0.20(+0.89%) |
Mar 24, 2008 | 22.71 | 22.88 | 22.33 | 22.51 | 8,945,453 | -0.07(-0.31%) |
Mar 21, 2008 | 22.46 | 22.75 | 22.34 | 22.58 | 19,735,342 | +0.00(+0.00%) |
Mar 20, 2008 | 22.46 | 22.75 | 22.34 | 22.58 | 19,735,342 | +0.12(+0.52%) |
Mar 19, 2008 | 22.56 | 22.88 | 22.45 | 22.46 | 21,255,190 | -0.04(-0.17%) |
Mar 18, 2008 | 22.03 | 22.50 | 21.97 | 22.50 | 13,718,212 | +0.84(+3.87%) |
Mar 17, 2008 | 21.12 | 21.93 | 21.05 | 21.66 | 14,505,827 | +0.12(+0.56%) |
Mar 14, 2008 | 21.89 | 21.93 | 21.28 | 21.54 | 12,900,129 | -0.22(-1.02%) |
Mar 13, 2008 | 21.31 | 21.97 | 21.29 | 21.76 | 7,715,454 | +0.12(+0.55%) |
Mar 12, 2008 | 21.92 | 22.04 | 21.62 | 21.64 | 9,419,544 | -0.18(-0.84%) |
Mar 11, 2008 | 21.71 | 21.95 | 21.22 | 21.83 | 14,517,224 | +0.55(+2.58%) |
Mar 10, 2008 | 21.77 | 21.81 | 21.13 | 21.28 | 15,161,285 | -0.43(-1.99%) |
Mar 07, 2008 | 21.78 | 22.11 | 21.60 | 21.71 | 10,774,130 | -0.29(-1.31%) |
Mar 06, 2008 | 22.10 | 22.22 | 21.93 | 22.00 | 9,338,172 | -0.17(-0.78%) |
Mar 05, 2008 | 22.00 | 22.66 | 21.85 | 22.17 | 10,180,870 | +0.12(+0.53%) |
Mar 04, 2008 | 21.59 | 22.20 | 21.59 | 22.06 | 11,811,732 | +0.22(+1.00%) |
Mar 03, 2008 | 21.98 | 21.98 | 21.56 | 21.84 | 6,357,055 | -0.13(-0.58%) |
Feb 29, 2008 | 22.25 | 22.26 | 21.89 | 21.96 | 8,245,251 | -0.49(-2.19%) |
Feb 28, 2008 | 22.65 | 22.70 | 22.27 | 22.46 | 6,828,285 | -0.31(-1.38%) |
Feb 27, 2008 | 22.54 | 22.88 | 22.46 | 22.77 | 8,112,168 | +0.14(+0.61%) |
Feb 26, 2008 | 22.47 | 22.88 | 22.37 | 22.63 | 8,285,306 | +0.10(+0.42%) |
Feb 25, 2008 | 22.24 | 22.68 | 22.00 | 22.54 | 7,937,393 | +0.30(+1.33%) |
Feb 22, 2008 | 22.25 | 22.40 | 21.78 | 22.24 | 8,812,183 | +0.05(+0.21%) |
Feb 21, 2008 | 22.39 | 22.50 | 22.11 | 22.20 | 7,542,518 | -0.16(-0.72%) |
Feb 20, 2008 | 21.90 | 22.42 | 21.70 | 22.36 | 8,285,051 | +0.31(+1.40%) |
Feb 19, 2008 | 22.12 | 22.27 | 21.77 | 22.05 | 6,620,107 | +0.17(+0.76%) |
Feb 18, 2008 | 21.84 | 21.94 | 21.45 | 21.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.84 | 21.94 | 21.45 | 21.88 | 5,917,149 | +0.00(+0.00%) |
Feb 14, 2008 | 21.97 | 22.14 | 21.74 | 21.88 | 7,614,314 | -0.04(-0.18%) |
Feb 13, 2008 | 21.32 | 22.00 | 21.32 | 21.92 | 7,534,030 | +0.17(+0.78%) |
Feb 12, 2008 | 21.03 | 21.94 | 21.03 | 21.75 | 11,140,776 | +0.81(+3.88%) |
Feb 11, 2008 | 21.15 | 21.19 | 20.74 | 20.94 | 9,435,837 | -0.18(-0.83%) |
Feb 08, 2008 | 21.02 | 21.22 | 20.73 | 21.12 | 11,142,314 | +0.02(+0.12%) |
Feb 07, 2008 | 20.58 | 21.12 | 20.51 | 21.09 | 10,812,799 | +0.43(+2.06%) |
Feb 06, 2008 | 20.82 | 21.15 | 20.62 | 20.67 | 8,743,344 | -0.05(-0.24%) |
Feb 05, 2008 | 20.94 | 21.03 | 20.66 | 20.72 | 11,172,362 | -0.61(-2.84%) |
Feb 04, 2008 | 21.35 | 21.43 | 21.00 | 21.32 | 8,310,035 | -0.04(-0.20%) |
Feb 01, 2008 | 21.63 | 21.80 | 20.85 | 21.36 | 13,126,538 | -0.14(-0.64%) |
Jan 31, 2008 | 20.94 | 21.84 | 20.48 | 21.50 | 17,191,060 | +0.09(+0.44%) |
Jan 30, 2008 | 22.07 | 22.33 | 21.24 | 21.40 | 12,590,873 | -0.50(-2.27%) |
Jan 29, 2008 | 22.17 | 22.26 | 21.54 | 21.90 | 9,566,544 | -0.01(-0.05%) |
Jan 28, 2008 | 21.51 | 21.91 | 21.20 | 21.91 | 6,813,689 | +0.48(+2.23%) |
Jan 25, 2008 | 22.01 | 22.11 | 21.33 | 21.43 | 8,398,201 | -0.33(-1.50%) |
Jan 24, 2008 | 22.15 | 22.15 | 21.61 | 21.76 | 9,928,653 | -0.27(-1.21%) |
Jan 23, 2008 | 20.99 | 22.05 | 20.57 | 22.03 | 15,282,530 | +0.45(+2.09%) |
Jan 22, 2008 | 20.21 | 21.81 | 19.97 | 21.58 | 16,192,834 | +0.60(+2.87%) |
Jan 21, 2008 | 22.03 | 22.10 | 20.79 | 20.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.03 | 22.10 | 20.79 | 20.98 | 18,649,458 | -0.92(-4.21%) |
Jan 17, 2008 | 22.50 | 22.52 | 21.82 | 21.90 | 11,289,933 | -0.58(-2.57%) |
Jan 16, 2008 | 22.25 | 22.82 | 22.18 | 22.47 | 9,355,581 | +0.07(+0.33%) |
Jan 15, 2008 | 22.45 | 22.66 | 22.26 | 22.40 | 9,389,880 | -0.36(-1.58%) |
Jan 14, 2008 | 23.12 | 23.12 | 22.47 | 22.76 | 7,705,728 | -0.21(-0.93%) |
Jan 11, 2008 | 22.95 | 23.16 | 22.59 | 22.97 | 9,799,028 | -0.00(-0.02%) |
Jan 10, 2008 | 22.93 | 23.58 | 22.76 | 22.98 | 14,543,634 | -0.09(-0.40%) |
Jan 09, 2008 | 22.48 | 23.07 | 22.39 | 23.07 | 11,756,571 | +0.65(+2.92%) |
Jan 08, 2008 | 22.46 | 22.60 | 22.22 | 22.41 | 13,308,928 | +0.11(+0.47%) |
Jan 07, 2008 | 22.04 | 22.52 | 22.01 | 22.31 | 7,004,759 | +0.36(+1.65%) |
Jan 04, 2008 | 22.03 | 22.27 | 21.87 | 21.95 | 5,955,084 | -0.14(-0.64%) |
Jan 03, 2008 | 21.94 | 22.48 | 21.89 | 22.09 | 7,316,913 | +0.28(+1.28%) |
Jan 02, 2008 | 21.99 | 22.07 | 21.65 | 21.81 | 6,747,910 | -0.23(-1.05%) |
Jan 01, 2008 | 21.96 | 22.21 | 21.93 | 22.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.96 | 22.21 | 21.93 | 22.04 | 3,636,643 | +0.05(+0.22%) |
Dec 28, 2007 | 22.07 | 22.19 | 21.96 | 21.99 | 3,493,928 | +0.12(+0.56%) |
Dec 27, 2007 | 22.11 | 22.14 | 21.79 | 21.87 | 3,809,696 | -0.22(-1.00%) |
Dec 26, 2007 | 22.14 | 22.19 | 21.83 | 22.09 | 2,512,313 | +0.09(+0.40%) |
Dec 24, 2007 | 22.15 | 22.18 | 21.66 | 22.00 | 2,115,014 | +0.09(+0.42%) |
Dec 21, 2007 | 21.64 | 21.93 | 21.50 | 21.91 | 7,772,757 | +0.56(+2.62%) |
Dec 20, 2007 | 21.53 | 21.62 | 21.11 | 21.35 | 5,318,541 | -0.07(-0.31%) |
Dec 19, 2007 | 21.39 | 21.63 | 21.19 | 21.42 | 4,735,968 | +0.18(+0.85%) |
Dec 18, 2007 | 21.27 | 21.35 | 20.86 | 21.24 | 5,908,286 | +0.29(+1.39%) |
Dec 17, 2007 | 21.13 | 21.25 | 20.94 | 20.95 | 4,288,123 | -0.23(-1.08%) |
Dec 14, 2007 | 21.64 | 21.69 | 21.16 | 21.18 | 6,054,085 | -0.58(-2.67%) |
Dec 13, 2007 | 21.35 | 21.80 | 21.20 | 21.76 | 6,455,507 | +0.26(+1.23%) |
Dec 12, 2007 | 21.63 | 22.09 | 21.14 | 21.49 | 7,108,672 | +0.25(+1.18%) |
Dec 11, 2007 | 22.07 | 22.20 | 21.13 | 21.24 | 8,864,092 | -0.75(-3.39%) |
Dec 10, 2007 | 21.73 | 22.13 | 21.73 | 21.99 | 5,184,541 | +0.27(+1.26%) |
Dec 07, 2007 | 22.06 | 22.16 | 21.67 | 21.71 | 5,314,223 | -0.34(-1.56%) |
Dec 06, 2007 | 21.98 | 22.13 | 21.75 | 22.06 | 4,533,518 | +0.08(+0.35%) |
Dec 05, 2007 | 21.82 | 22.14 | 21.75 | 21.98 | 3,926,367 | +0.32(+1.50%) |
Dec 04, 2007 | 22.00 | 22.21 | 21.63 | 21.66 | 6,369,589 | -0.42(-1.91%) |
Dec 03, 2007 | 22.31 | 22.49 | 21.97 | 22.08 | 6,553,453 | +0.04(+0.16%) |
Nov 30, 2007 | 22.01 | 22.22 | 21.83 | 22.05 | 6,521,396 | +0.26(+1.18%) |
Nov 29, 2007 | 21.84 | 21.89 | 21.42 | 21.79 | 5,300,169 | -0.08(-0.39%) |
Nov 28, 2007 | 21.27 | 22.01 | 21.27 | 21.87 | 10,015,046 | +0.71(+3.38%) |
Nov 27, 2007 | 20.83 | 21.16 | 20.65 | 21.16 | 7,835,191 | +0.48(+2.30%) |
Nov 26, 2007 | 21.77 | 21.81 | 20.62 | 20.68 | 7,787,262 | -1.07(-4.93%) |
Nov 23, 2007 | 21.16 | 21.94 | 21.16 | 21.76 | 3,707,777 | +0.70(+3.31%) |
Nov 21, 2007 | 21.30 | 21.47 | 20.92 | 21.06 | 6,882,309 | -0.45(-2.11%) |
Nov 20, 2007 | 21.55 | 21.88 | 21.17 | 21.51 | 9,018,619 | +0.05(+0.21%) |
Nov 19, 2007 | 21.26 | 21.50 | 21.08 | 21.47 | 14,303,848 | +0.12(+0.56%) |
Nov 16, 2007 | 20.53 | 21.35 | 20.45 | 21.35 | 13,226,788 | +1.23(+6.12%) |
Nov 15, 2007 | 20.57 | 20.66 | 19.92 | 20.12 | 8,793,012 | -0.52(-2.54%) |
Nov 14, 2007 | 20.84 | 21.00 | 20.58 | 20.64 | 6,346,053 | -0.12(-0.56%) |
Nov 13, 2007 | 20.53 | 20.80 | 20.36 | 20.76 | 6,849,874 | +0.44(+2.17%) |
Nov 12, 2007 | 20.60 | 20.72 | 20.23 | 20.32 | 9,302,785 | -0.49(-2.37%) |
Nov 09, 2007 | 20.97 | 21.14 | 20.74 | 20.81 | 9,972,243 | -0.40(-1.89%) |
Nov 08, 2007 | 21.60 | 21.88 | 20.78 | 21.21 | 14,923,800 | -0.29(-1.33%) |
Nov 07, 2007 | 22.12 | 22.12 | 21.46 | 21.50 | 6,662,617 | -0.64(-2.89%) |
Nov 06, 2007 | 21.89 | 22.16 | 21.61 | 22.14 | 5,298,220 | +0.26(+1.19%) |
Nov 05, 2007 | 21.56 | 22.07 | 21.56 | 21.88 | 10,217,286 | -0.07(-0.30%) |
Nov 02, 2007 | 21.73 | 22.07 | 21.42 | 21.94 | 8,867,883 | +0.08(+0.37%) |
Nov 01, 2007 | 21.99 | 22.26 | 21.77 | 21.86 | 8,562,005 | -0.23(-1.05%) |
Oct 31, 2007 | 21.76 | 22.15 | 21.63 | 22.09 | 8,942,470 | +0.27(+1.23%) |
Oct 30, 2007 | 21.75 | 21.98 | 21.69 | 21.83 | 6,516,478 | -0.06(-0.26%) |
Oct 29, 2007 | 21.95 | 21.96 | 21.82 | 21.88 | 8,338,671 | +0.11(+0.52%) |
Oct 26, 2007 | 21.91 | 22.00 | 21.64 | 21.77 | 8,347,232 | +0.04(+0.16%) |
Oct 25, 2007 | 21.52 | 21.82 | 21.25 | 21.74 | 8,625,653 | +0.01(+0.06%) |
Oct 24, 2007 | 20.76 | 21.79 | 20.34 | 21.72 | 17,503,906 | +0.92(+4.43%) |
Oct 23, 2007 | 20.54 | 20.86 | 20.38 | 20.80 | 6,824,202 | +0.31(+1.53%) |
Oct 22, 2007 | 19.87 | 20.54 | 19.83 | 20.49 | 7,053,787 | +0.54(+2.72%) |
Oct 19, 2007 | 20.32 | 20.34 | 19.92 | 19.94 | 6,551,484 | -0.43(-2.12%) |
Oct 18, 2007 | 20.19 | 20.49 | 20.09 | 20.38 | 3,213,060 | +0.11(+0.56%) |
Oct 17, 2007 | 20.34 | 20.52 | 19.98 | 20.26 | 5,663,772 | +0.12(+0.59%) |
Oct 16, 2007 | 20.31 | 20.42 | 20.07 | 20.14 | 4,038,147 | -0.20(-0.97%) |
Oct 15, 2007 | 20.42 | 20.53 | 20.16 | 20.34 | 4,931,826 | -0.01(-0.07%) |
Oct 12, 2007 | 20.17 | 20.47 | 20.17 | 20.36 | 2,965,026 | +0.08(+0.38%) |
Oct 11, 2007 | 20.51 | 20.73 | 20.14 | 20.28 | 5,308,312 | -0.20(-0.96%) |
Oct 10, 2007 | 20.53 | 20.53 | 20.31 | 20.48 | 3,424,461 | -0.06(-0.27%) |
Oct 09, 2007 | 20.35 | 20.57 | 20.32 | 20.53 | 4,323,481 | +0.28(+1.37%) |
Oct 08, 2007 | 20.30 | 20.34 | 20.17 | 20.25 | 1,727,574 | -0.10(-0.48%) |
Oct 05, 2007 | 19.98 | 20.50 | 19.98 | 20.35 | 5,194,940 | +0.13(+0.66%) |
Oct 04, 2007 | 19.99 | 20.30 | 19.97 | 20.22 | 5,148,057 | +0.34(+1.74%) |
Oct 03, 2007 | 19.99 | 20.13 | 19.63 | 19.87 | 4,637,741 | -0.26(-1.31%) |
Oct 02, 2007 | 20.53 | 20.57 | 20.01 | 20.14 | 5,425,662 | -0.36(-1.77%) |
Oct 01, 2007 | 20.22 | 20.64 | 20.16 | 20.50 | 7,451,016 | +0.43(+2.12%) |
Sep 28, 2007 | 19.98 | 20.13 | 19.92 | 20.07 | 6,846,081 | +0.09(+0.46%) |
Sep 27, 2007 | 20.11 | 20.19 | 19.85 | 19.98 | 6,411,062 | -0.04(-0.21%) |
Sep 26, 2007 | 19.78 | 20.15 | 19.75 | 20.03 | 8,037,837 | +0.34(+1.72%) |
Sep 25, 2007 | 19.23 | 19.73 | 19.15 | 19.69 | 6,012,825 | +0.40(+2.06%) |
Sep 24, 2007 | 19.58 | 19.64 | 19.23 | 19.29 | 3,796,969 | -0.14(-0.74%) |
Sep 21, 2007 | 19.54 | 19.69 | 19.41 | 19.43 | 5,712,076 | -0.04(-0.22%) |
Sep 20, 2007 | 19.60 | 19.66 | 19.42 | 19.48 | 3,758,610 | -0.20(-1.02%) |
Sep 19, 2007 | 19.82 | 19.98 | 19.53 | 19.68 | 5,002,009 | -0.06(-0.32%) |
Sep 18, 2007 | 18.96 | 19.78 | 18.87 | 19.74 | 7,880,352 | +0.91(+4.84%) |
Sep 17, 2007 | 19.04 | 19.08 | 18.77 | 18.83 | 6,356,223 | -0.25(-1.29%) |
Sep 14, 2007 | 19.28 | 19.46 | 18.98 | 19.08 | 5,777,221 | -0.44(-2.24%) |
Sep 13, 2007 | 19.30 | 19.66 | 19.26 | 19.51 | 4,990,075 | +0.39(+2.04%) |
Sep 12, 2007 | 19.05 | 19.24 | 18.89 | 19.12 | 3,660,476 | +0.07(+0.39%) |
Sep 11, 2007 | 18.91 | 19.15 | 18.87 | 19.05 | 4,440,547 | +0.29(+1.52%) |
Sep 10, 2007 | 18.80 | 18.95 | 18.46 | 18.76 | 4,205,847 | +0.08(+0.41%) |
Sep 07, 2007 | 18.64 | 18.89 | 18.46 | 18.68 | 4,763,899 | -0.26(-1.39%) |
Sep 06, 2007 | 18.90 | 19.12 | 18.79 | 18.95 | 5,946,492 | +0.05(+0.26%) |
Sep 05, 2007 | 18.59 | 19.00 | 18.56 | 18.90 | 4,681,498 | +0.09(+0.49%) |
Sep 04, 2007 | 18.75 | 18.90 | 18.64 | 18.81 | 5,858,408 | +0.05(+0.24%) |
Aug 31, 2007 | 18.90 | 19.03 | 18.69 | 18.76 | 3,641,260 | +0.10(+0.51%) |
Aug 30, 2007 | 18.86 | 18.86 | 18.58 | 18.67 | 4,682,351 | -0.20(-1.04%) |
Aug 29, 2007 | 18.42 | 18.86 | 18.34 | 18.86 | 4,609,327 | +0.53(+2.88%) |
Aug 28, 2007 | 18.71 | 18.78 | 18.34 | 18.34 | 4,901,992 | -0.48(-2.56%) |
Aug 27, 2007 | 19.02 | 19.06 | 18.81 | 18.82 | 3,597,502 | -0.28(-1.47%) |
Aug 24, 2007 | 18.70 | 19.15 | 18.70 | 19.10 | 4,382,867 | +0.28(+1.48%) |
Aug 23, 2007 | 18.75 | 19.00 | 18.61 | 18.82 | 4,337,404 | +0.07(+0.39%) |
Aug 22, 2007 | 18.56 | 18.86 | 18.31 | 18.75 | 10,910,142 | +0.38(+2.05%) |
Aug 21, 2007 | 18.63 | 18.94 | 18.30 | 18.37 | 10,261,166 | -0.26(-1.38%) |
Aug 20, 2007 | 18.80 | 18.90 | 18.36 | 18.63 | 5,148,910 | -0.07(-0.36%) |
Aug 17, 2007 | 19.08 | 19.11 | 18.20 | 18.70 | 9,538,312 | +0.55(+3.05%) |
Aug 16, 2007 | 18.21 | 18.49 | 17.66 | 18.14 | 12,632,318 | -0.07(-0.37%) |
Aug 15, 2007 | 18.44 | 18.70 | 18.19 | 18.21 | 10,034,501 | -0.30(-1.62%) |
Aug 14, 2007 | 18.95 | 19.15 | 18.51 | 18.51 | 8,598,944 | -0.39(-2.05%) |
Aug 13, 2007 | 18.97 | 19.06 | 18.81 | 18.90 | 9,315,830 | -0.07(-0.39%) |
Aug 10, 2007 | 19.09 | 19.50 | 18.69 | 18.97 | 15,870,667 | -0.66(-3.37%) |
Aug 09, 2007 | 20.03 | 20.06 | 19.29 | 19.63 | 18,635,922 | -0.40(-2.00%) |
Aug 08, 2007 | 19.82 | 20.22 | 19.67 | 20.03 | 11,494,051 | +0.39(+2.01%) |
Aug 07, 2007 | 19.47 | 19.76 | 19.06 | 19.64 | 14,237,143 | +0.17(+0.89%) |
Aug 06, 2007 | 18.26 | 19.47 | 18.07 | 19.47 | 13,417,114 | +1.20(+6.57%) |
Aug 03, 2007 | 18.32 | 18.63 | 18.14 | 18.27 | 9,195,355 | -0.37(-1.96%) |
Aug 02, 2007 | 18.61 | 18.93 | 18.53 | 18.63 | 6,978,490 | -0.01(-0.04%) |
Aug 01, 2007 | 18.31 | 18.68 | 17.95 | 18.64 | 10,614,653 | +0.30(+1.61%) |
Jul 31, 2007 | 18.70 | 19.00 | 18.34 | 18.34 | 8,371,915 | -0.36(-1.92%) |
Jul 30, 2007 | 18.42 | 18.93 | 18.42 | 18.70 | 8,770,565 | +0.10(+0.51%) |
Jul 27, 2007 | 18.79 | 18.94 | 18.61 | 18.61 | 10,556,936 | -0.16(-0.84%) |
Jul 26, 2007 | 19.16 | 19.57 | 18.64 | 18.77 | 15,533,344 | -1.01(-5.11%) |
Jul 25, 2007 | 18.86 | 20.04 | 18.27 | 19.78 | 28,886,964 | +1.51(+8.27%) |
Jul 24, 2007 | 18.37 | 18.81 | 18.25 | 18.27 | 9,123,728 | -0.25(-1.37%) |
Jul 23, 2007 | 18.39 | 18.65 | 18.33 | 18.52 | 8,981,397 | +0.48(+2.65%) |
Jul 20, 2007 | 18.40 | 18.41 | 17.95 | 18.04 | 6,213,584 | -0.38(-2.08%) |
Jul 19, 2007 | 18.39 | 18.47 | 18.32 | 18.42 | 3,941,312 | +0.09(+0.52%) |
Jul 18, 2007 | 18.51 | 18.51 | 18.09 | 18.33 | 7,461,813 | -0.18(-0.97%) |
Jul 17, 2007 | 18.37 | 18.56 | 18.36 | 18.51 | 5,668,034 | +0.07(+0.36%) |
Jul 16, 2007 | 18.39 | 18.47 | 18.31 | 18.44 | 4,541,986 | -0.03(-0.15%) |
Jul 13, 2007 | 18.44 | 18.56 | 18.35 | 18.47 | 6,777,035 | +0.06(+0.31%) |
Jul 12, 2007 | 18.11 | 18.41 | 18.03 | 18.41 | 4,585,331 | +0.38(+2.11%) |
Jul 11, 2007 | 17.81 | 18.04 | 17.76 | 18.03 | 4,516,413 | +0.19(+1.06%) |
Jul 10, 2007 | 18.18 | 18.18 | 17.84 | 17.84 | 6,284,335 | -0.35(-1.93%) |
Jul 09, 2007 | 18.35 | 18.47 | 18.17 | 18.20 | 4,022,577 | -0.17(-0.92%) |
Jul 06, 2007 | 18.24 | 18.39 | 18.17 | 18.36 | 3,784,467 | +0.15(+0.81%) |
Jul 05, 2007 | 18.31 | 18.35 | 18.13 | 18.22 | 3,535,560 | -0.17(-0.94%) |
Jul 03, 2007 | 18.34 | 18.44 | 18.28 | 18.39 | 2,442,574 | +0.05(+0.29%) |
Jul 02, 2007 | 18.14 | 18.39 | 18.14 | 18.34 | 4,118,616 | +0.25(+1.36%) |
Jun 29, 2007 | 18.34 | 18.37 | 18.01 | 18.09 | 4,987,518 | -0.20(-1.12%) |
Jun 28, 2007 | 18.36 | 18.41 | 18.16 | 18.29 | 3,874,028 | -0.11(-0.57%) |
Jun 27, 2007 | 18.23 | 18.41 | 17.98 | 18.40 | 5,105,720 | +0.17(+0.95%) |
Jun 26, 2007 | 18.31 | 18.48 | 18.20 | 18.23 | 4,434,296 | -0.04(-0.23%) |
Jun 25, 2007 | 18.52 | 18.71 | 18.20 | 18.27 | 5,928,023 | -0.27(-1.46%) |
Jun 22, 2007 | 18.68 | 18.84 | 18.53 | 18.54 | 8,833,360 | -0.18(-0.96%) |
Jun 21, 2007 | 18.52 | 18.78 | 18.31 | 18.72 | 6,564,540 | +0.20(+1.06%) |
Jun 20, 2007 | 18.72 | 18.91 | 18.50 | 18.52 | 4,601,371 | -0.15(-0.81%) |
Jun 19, 2007 | 18.51 | 18.69 | 18.48 | 18.67 | 5,480,217 | +0.11(+0.61%) |
Jun 18, 2007 | 18.62 | 18.62 | 18.52 | 18.56 | 3,492,655 | +0.00(+0.00%) |
Jun 15, 2007 | 18.58 | 18.71 | 18.53 | 18.56 | 7,130,505 | -0.02(-0.11%) |
Jun 14, 2007 | 18.69 | 18.75 | 18.52 | 18.58 | 4,712,470 | -0.11(-0.56%) |
Jun 13, 2007 | 18.63 | 18.70 | 18.45 | 18.69 | 4,715,879 | +0.07(+0.38%) |
Jun 12, 2007 | 18.79 | 18.83 | 18.60 | 18.62 | 6,352,813 | -0.24(-1.29%) |
Jun 11, 2007 | 18.58 | 18.99 | 18.51 | 18.86 | 9,982,796 | +0.45(+2.43%) |
Jun 08, 2007 | 18.38 | 18.45 | 18.24 | 18.41 | 8,377,268 | +0.04(+0.19%) |
Jun 07, 2007 | 18.50 | 18.51 | 18.36 | 18.38 | 8,203,136 | -0.13(-0.70%) |
Jun 06, 2007 | 18.58 | 18.61 | 18.48 | 18.51 | 5,117,410 | -0.07(-0.36%) |
Jun 05, 2007 | 18.34 | 18.64 | 18.34 | 18.58 | 8,070,442 | -0.06(-0.30%) |
Jun 04, 2007 | 18.67 | 18.65 | 18.37 | 18.63 | 4,720,710 | -0.04(-0.19%) |
Jun 01, 2007 | 18.61 | 18.68 | 18.58 | 18.67 | 4,523,926 | +0.06(+0.34%) |
May 31, 2007 | 18.56 | 18.65 | 18.50 | 18.60 | 5,782,827 | +0.04(+0.23%) |
May 30, 2007 | 18.30 | 18.57 | 18.18 | 18.56 | 10,015,384 | +0.21(+1.15%) |
May 29, 2007 | 18.37 | 18.39 | 18.23 | 18.35 | 9,652,253 | -0.06(-0.31%) |
May 25, 2007 | 18.32 | 18.45 | 18.32 | 18.41 | 5,164,350 | +0.11(+0.62%) |
May 24, 2007 | 18.40 | 18.41 | 18.20 | 18.29 | 6,693,213 | +0.01(+0.04%) |
May 23, 2007 | 18.46 | 18.46 | 18.26 | 18.29 | 4,485,442 | -0.07(-0.38%) |
May 22, 2007 | 18.21 | 18.39 | 18.18 | 18.36 | 4,393,266 | +0.13(+0.71%) |
May 21, 2007 | 18.23 | 18.25 | 18.06 | 18.23 | 3,968,306 | -0.00(-0.02%) |
May 18, 2007 | 18.24 | 18.33 | 18.21 | 18.23 | 3,528,456 | +0.01(+0.08%) |
May 17, 2007 | 18.30 | 18.32 | 18.19 | 18.22 | 3,445,771 | -0.13(-0.69%) |
May 16, 2007 | 18.30 | 18.37 | 18.27 | 18.34 | 3,373,884 | +0.00(+0.02%) |
May 15, 2007 | 18.54 | 18.60 | 18.33 | 18.34 | 5,277,909 | -0.15(-0.80%) |
May 14, 2007 | 18.33 | 18.53 | 18.30 | 18.49 | 5,902,379 | +0.16(+0.86%) |
May 11, 2007 | 18.35 | 18.38 | 18.26 | 18.33 | 7,820,683 | +0.03(+0.15%) |
May 10, 2007 | 18.44 | 18.54 | 18.30 | 18.30 | 4,319,302 | -0.24(-1.31%) |
May 09, 2007 | 18.58 | 18.60 | 18.35 | 18.54 | 3,754,916 | -0.04(-0.19%) |
May 08, 2007 | 18.60 | 18.61 | 18.50 | 18.58 | 3,099,404 | -0.04(-0.19%) |
May 07, 2007 | 18.61 | 18.68 | 18.57 | 18.61 | 2,233,060 | +0.08(+0.44%) |
May 04, 2007 | 18.66 | 18.68 | 18.45 | 18.53 | 4,745,430 | -0.09(-0.49%) |
May 03, 2007 | 18.31 | 18.72 | 18.31 | 18.62 | 8,298,323 | +0.32(+1.75%) |
May 02, 2007 | 18.10 | 18.39 | 18.08 | 18.30 | 6,157,892 | +0.19(+1.07%) |