Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.53 | 19.67 | 19.15 | 19.29 | 7,486,363 | -0.23(-1.16%) |
Apr 29, 2008 | 19.45 | 19.65 | 19.29 | 19.51 | 5,031,475 | +0.07(+0.36%) |
Apr 28, 2008 | 19.43 | 19.53 | 19.18 | 19.44 | 8,665,438 | +0.10(+0.52%) |
Apr 25, 2008 | 19.46 | 19.46 | 18.83 | 19.34 | 7,760,848 | -0.02(-0.12%) |
Apr 24, 2008 | 18.90 | 19.75 | 18.88 | 19.36 | 15,378,121 | -0.70(-3.49%) |
Apr 23, 2008 | 19.54 | 20.20 | 19.42 | 20.06 | 19,612,396 | +0.76(+3.91%) |
Apr 22, 2008 | 19.58 | 19.58 | 19.00 | 19.31 | 7,509,860 | -0.41(-2.09%) |
Apr 21, 2008 | 19.08 | 19.81 | 18.96 | 19.72 | 11,181,491 | +0.54(+2.84%) |
Apr 18, 2008 | 18.76 | 19.39 | 18.61 | 19.18 | 13,079,708 | +0.78(+4.23%) |
Apr 17, 2008 | 18.92 | 18.96 | 17.99 | 18.40 | 10,639,553 | -0.17(-0.92%) |
Apr 16, 2008 | 18.14 | 18.74 | 18.10 | 18.57 | 12,996,822 | +0.69(+3.88%) |
Apr 15, 2008 | 17.99 | 18.03 | 17.49 | 17.88 | 12,571,667 | -0.37(-2.01%) |
Apr 14, 2008 | 18.59 | 18.75 | 18.19 | 18.24 | 7,531,804 | -0.39(-2.09%) |
Apr 11, 2008 | 18.65 | 19.15 | 18.58 | 18.63 | 7,556,203 | -0.75(-3.86%) |
Apr 10, 2008 | 19.15 | 19.55 | 18.91 | 19.38 | 10,068,934 | +0.30(+1.55%) |
Apr 09, 2008 | 18.69 | 19.08 | 18.69 | 19.08 | 11,018,412 | +0.26(+1.41%) |
Apr 08, 2008 | 18.89 | 18.97 | 18.67 | 18.82 | 9,463,278 | -0.22(-1.15%) |
Apr 07, 2008 | 19.13 | 19.40 | 18.90 | 19.04 | 10,290,468 | -0.06(-0.33%) |
Apr 04, 2008 | 19.26 | 19.49 | 18.90 | 19.10 | 11,893,009 | -0.05(-0.28%) |
Apr 03, 2008 | 19.05 | 19.43 | 18.72 | 19.15 | 10,563,622 | -0.03(-0.16%) |
Apr 02, 2008 | 19.21 | 19.48 | 19.07 | 19.18 | 7,151,650 | +0.04(+0.20%) |
Apr 01, 2008 | 18.76 | 19.20 | 18.69 | 19.15 | 9,009,144 | +0.65(+3.54%) |
Mar 31, 2008 | 18.09 | 18.55 | 17.98 | 18.49 | 9,099,068 | +0.51(+2.86%) |
Mar 28, 2008 | 18.30 | 18.46 | 17.95 | 17.98 | 13,096,857 | -0.36(-1.95%) |
Mar 27, 2008 | 19.03 | 19.08 | 18.34 | 18.34 | 11,866,176 | -0.69(-3.64%) |
Mar 26, 2008 | 19.25 | 19.44 | 18.87 | 19.03 | 7,259,239 | -0.39(-2.00%) |
Mar 25, 2008 | 19.30 | 19.65 | 19.18 | 19.42 | 9,950,113 | +0.17(+0.89%) |
Mar 24, 2008 | 18.83 | 19.78 | 18.77 | 19.25 | 10,206,827 | +0.58(+3.09%) |
Mar 21, 2008 | 18.44 | 18.75 | 18.30 | 18.67 | 10,268,434 | +0.00(+0.00%) |
Mar 20, 2008 | 18.44 | 18.75 | 18.30 | 18.67 | 10,268,434 | +0.23(+1.22%) |
Mar 19, 2008 | 18.83 | 19.08 | 18.44 | 18.44 | 11,465,096 | -0.37(-1.95%) |
Mar 18, 2008 | 18.46 | 18.82 | 18.20 | 18.81 | 14,685,676 | +0.33(+1.77%) |
Mar 17, 2008 | 18.27 | 18.72 | 17.99 | 18.48 | 9,779,289 | +0.25(+1.37%) |
Mar 14, 2008 | 18.43 | 18.76 | 17.93 | 18.23 | 10,918,773 | -0.36(-1.93%) |
Mar 13, 2008 | 18.24 | 18.76 | 18.02 | 18.59 | 10,838,291 | +0.12(+0.63%) |
Mar 12, 2008 | 18.28 | 18.67 | 18.27 | 18.48 | 9,843,877 | +0.05(+0.30%) |
Mar 11, 2008 | 18.02 | 18.42 | 17.65 | 18.42 | 12,986,349 | +1.13(+6.53%) |
Mar 10, 2008 | 17.57 | 17.75 | 17.25 | 17.29 | 7,570,714 | -0.33(-1.86%) |
Mar 07, 2008 | 17.30 | 17.91 | 17.29 | 17.62 | 10,379,295 | +0.30(+1.75%) |
Mar 06, 2008 | 17.63 | 17.78 | 17.32 | 17.32 | 6,443,892 | -0.43(-2.41%) |
Mar 05, 2008 | 17.54 | 18.06 | 17.48 | 17.74 | 9,704,230 | +0.27(+1.56%) |
Mar 04, 2008 | 17.18 | 17.56 | 16.97 | 17.47 | 9,748,192 | +0.25(+1.45%) |
Mar 03, 2008 | 17.41 | 17.56 | 16.99 | 17.22 | 11,752,023 | -0.19(-1.07%) |
Feb 29, 2008 | 17.25 | 17.53 | 17.18 | 17.41 | 15,386,802 | -0.16(-0.93%) |
Feb 28, 2008 | 17.84 | 17.89 | 17.46 | 17.57 | 7,262,343 | -0.43(-2.38%) |
Feb 27, 2008 | 17.91 | 18.21 | 17.64 | 18.00 | 10,616,365 | +0.35(+1.98%) |
Feb 26, 2008 | 17.44 | 17.92 | 17.34 | 17.65 | 11,187,825 | +0.33(+1.93%) |
Feb 25, 2008 | 16.90 | 17.39 | 16.74 | 17.32 | 10,684,813 | +0.51(+3.01%) |
Feb 22, 2008 | 17.06 | 17.06 | 16.40 | 16.81 | 11,047,593 | -0.13(-0.78%) |
Feb 21, 2008 | 16.99 | 17.46 | 16.89 | 16.94 | 10,375,835 | -0.10(-0.59%) |
Feb 20, 2008 | 16.93 | 17.14 | 16.62 | 17.04 | 10,852,368 | +0.25(+1.48%) |
Feb 19, 2008 | 17.03 | 17.17 | 16.69 | 16.79 | 7,539,082 | +0.00(+0.00%) |
Feb 18, 2008 | 16.74 | 17.08 | 16.65 | 16.79 | 5,228,377 | +0.00(+0.00%) |
Feb 15, 2008 | 16.74 | 17.08 | 16.65 | 16.79 | 5,228,377 | -0.20(-1.19%) |
Feb 14, 2008 | 17.51 | 17.51 | 16.91 | 17.00 | 7,324,495 | -0.49(-2.80%) |
Feb 13, 2008 | 17.23 | 17.56 | 17.11 | 17.49 | 6,164,824 | +0.46(+2.70%) |
Feb 12, 2008 | 17.29 | 17.39 | 16.96 | 17.03 | 7,681,353 | -0.09(-0.50%) |
Feb 11, 2008 | 16.73 | 17.28 | 16.61 | 17.11 | 8,390,906 | +0.43(+2.57%) |
Feb 08, 2008 | 16.50 | 16.90 | 16.34 | 16.68 | 7,942,985 | +0.17(+1.04%) |
Feb 07, 2008 | 15.81 | 16.70 | 15.66 | 16.51 | 13,191,941 | +0.19(+1.19%) |
Feb 06, 2008 | 16.90 | 16.97 | 16.17 | 16.32 | 9,048,831 | -0.51(-3.05%) |
Feb 05, 2008 | 17.18 | 17.25 | 16.77 | 16.83 | 8,890,522 | -0.47(-2.74%) |
Feb 04, 2008 | 17.92 | 18.10 | 17.28 | 17.31 | 9,088,204 | -0.86(-4.71%) |
Feb 01, 2008 | 17.61 | 18.21 | 17.32 | 18.16 | 12,910,618 | +1.14(+6.68%) |
Jan 31, 2008 | 17.07 | 17.34 | 16.90 | 17.03 | 11,491,181 | -0.12(-0.73%) |
Jan 30, 2008 | 16.88 | 17.32 | 16.76 | 17.15 | 8,416,700 | +0.31(+1.85%) |
Jan 29, 2008 | 17.13 | 17.14 | 16.76 | 16.84 | 6,496,802 | -0.20(-1.19%) |
Jan 28, 2008 | 16.61 | 17.05 | 16.44 | 17.04 | 7,458,683 | +0.42(+2.53%) |
Jan 25, 2008 | 17.23 | 17.32 | 16.51 | 16.62 | 12,563,017 | -0.60(-3.48%) |
Jan 24, 2008 | 16.40 | 17.22 | 16.37 | 17.22 | 11,491,642 | +0.48(+2.88%) |
Jan 23, 2008 | 16.12 | 16.92 | 16.08 | 16.74 | 16,389,780 | +0.33(+2.04%) |
Jan 22, 2008 | 16.16 | 16.65 | 16.10 | 16.40 | 13,674,471 | -0.36(-2.14%) |
Jan 21, 2008 | 16.40 | 17.13 | 14.86 | 16.76 | 24,285,376 | +0.00(+0.00%) |
Jan 18, 2008 | 16.40 | 17.13 | 14.86 | 16.76 | 24,284,606 | +1.86(+12.49%) |
Jan 17, 2008 | 15.41 | 15.72 | 14.86 | 14.90 | 11,300,419 | -0.37(-2.40%) |
Jan 16, 2008 | 14.79 | 15.53 | 14.69 | 15.27 | 12,488,924 | +0.43(+2.89%) |
Jan 15, 2008 | 15.02 | 15.14 | 14.75 | 14.84 | 11,121,590 | -0.60(-3.88%) |
Jan 14, 2008 | 15.37 | 15.47 | 15.19 | 15.44 | 6,917,965 | +0.24(+1.59%) |
Jan 11, 2008 | 15.56 | 15.67 | 15.10 | 15.20 | 7,612,734 | -0.48(-3.08%) |
Jan 10, 2008 | 15.46 | 15.79 | 15.24 | 15.68 | 8,946,308 | +0.11(+0.70%) |
Jan 09, 2008 | 15.42 | 15.59 | 15.17 | 15.57 | 7,748,369 | +0.23(+1.52%) |
Jan 08, 2008 | 15.75 | 16.09 | 15.31 | 15.34 | 11,365,570 | -0.59(-3.71%) |
Jan 07, 2008 | 15.88 | 16.18 | 15.73 | 15.93 | 6,317,742 | +0.08(+0.49%) |
Jan 04, 2008 | 16.44 | 16.48 | 15.71 | 15.85 | 8,564,786 | -0.51(-3.09%) |
Jan 03, 2008 | 16.43 | 16.49 | 16.28 | 16.36 | 4,571,548 | -0.09(-0.52%) |
Jan 02, 2008 | 16.91 | 17.13 | 16.35 | 16.44 | 8,899,141 | -0.58(-3.43%) |
Jan 01, 2008 | 16.97 | 17.11 | 16.85 | 17.03 | 3,173,337 | +0.00(+0.00%) |
Dec 31, 2007 | 16.97 | 17.11 | 16.85 | 17.03 | 3,150,085 | -0.04(-0.23%) |
Dec 28, 2007 | 17.26 | 17.31 | 16.93 | 17.07 | 3,937,123 | -0.05(-0.27%) |
Dec 27, 2007 | 17.35 | 17.63 | 17.09 | 17.11 | 3,723,396 | -0.40(-2.31%) |
Dec 26, 2007 | 17.53 | 17.55 | 17.42 | 17.52 | 1,822,440 | +0.05(+0.27%) |
Dec 24, 2007 | 17.24 | 17.53 | 17.24 | 17.47 | 1,772,016 | +0.08(+0.45%) |
Dec 21, 2007 | 17.41 | 17.49 | 17.27 | 17.39 | 9,774,174 | +0.21(+1.22%) |
Dec 20, 2007 | 16.93 | 17.29 | 16.79 | 17.18 | 5,924,098 | +0.40(+2.37%) |
Dec 19, 2007 | 16.88 | 16.91 | 16.58 | 16.79 | 6,961,688 | +0.03(+0.19%) |
Dec 18, 2007 | 16.88 | 17.00 | 16.54 | 16.75 | 11,083,845 | -0.09(-0.51%) |
Dec 17, 2007 | 17.19 | 17.21 | 16.82 | 16.84 | 6,518,821 | -0.37(-2.17%) |
Dec 14, 2007 | 17.19 | 17.42 | 17.18 | 17.21 | 4,680,205 | -0.19(-1.12%) |
Dec 13, 2007 | 17.52 | 17.54 | 17.27 | 17.41 | 7,144,633 | +0.09(+0.49%) |
Dec 12, 2007 | 17.54 | 17.58 | 17.17 | 17.32 | 9,045,411 | +0.06(+0.36%) |
Dec 11, 2007 | 17.55 | 17.77 | 17.26 | 17.26 | 13,181,323 | -0.16(-0.94%) |
Dec 10, 2007 | 17.44 | 17.52 | 17.36 | 17.42 | 4,407,812 | -0.01(-0.04%) |
Dec 07, 2007 | 17.53 | 17.63 | 17.26 | 17.43 | 7,065,832 | -0.20(-1.15%) |
Dec 06, 2007 | 17.36 | 17.74 | 17.28 | 17.63 | 15,910,426 | +0.50(+2.91%) |
Dec 05, 2007 | 17.06 | 17.19 | 16.97 | 17.14 | 13,116,124 | +0.29(+1.71%) |
Dec 04, 2007 | 16.97 | 17.13 | 16.82 | 16.85 | 10,553,829 | -0.26(-1.55%) |
Dec 03, 2007 | 17.13 | 17.25 | 17.02 | 17.11 | 11,784,245 | +0.06(+0.37%) |
Nov 30, 2007 | 17.37 | 17.46 | 17.05 | 17.05 | 13,750,539 | -0.11(-0.64%) |
Nov 29, 2007 | 17.13 | 17.35 | 17.08 | 17.16 | 9,494,754 | -0.05(-0.32%) |
Nov 28, 2007 | 17.42 | 17.49 | 17.12 | 17.21 | 12,423,652 | +0.37(+2.22%) |
Nov 27, 2007 | 16.51 | 16.90 | 16.51 | 16.84 | 11,021,837 | +0.37(+2.22%) |
Nov 26, 2007 | 16.98 | 17.02 | 16.46 | 16.47 | 5,829,300 | -0.41(-2.44%) |
Nov 23, 2007 | 16.86 | 16.95 | 16.76 | 16.89 | 3,837,778 | +0.08(+0.46%) |
Nov 21, 2007 | 17.05 | 17.09 | 16.75 | 16.81 | 8,397,459 | -0.28(-1.64%) |
Nov 20, 2007 | 17.63 | 17.73 | 16.79 | 17.09 | 12,005,204 | -0.58(-3.26%) |
Nov 19, 2007 | 17.91 | 17.95 | 17.63 | 17.67 | 5,478,157 | -0.22(-1.22%) |
Nov 16, 2007 | 18.01 | 18.13 | 17.70 | 17.88 | 5,487,080 | -0.05(-0.30%) |
Nov 15, 2007 | 17.92 | 18.11 | 17.74 | 17.94 | 7,243,601 | -0.09(-0.48%) |
Nov 14, 2007 | 18.31 | 18.40 | 17.96 | 18.02 | 7,210,914 | -0.26(-1.41%) |
Nov 13, 2007 | 18.03 | 18.34 | 17.88 | 18.28 | 6,475,850 | +0.36(+2.00%) |
Nov 12, 2007 | 17.99 | 18.15 | 17.84 | 17.92 | 8,893,497 | -0.01(-0.04%) |
Nov 09, 2007 | 17.63 | 18.16 | 17.63 | 17.93 | 9,983,294 | -0.07(-0.39%) |
Nov 08, 2007 | 18.10 | 18.22 | 17.86 | 18.00 | 12,061,164 | -0.31(-1.70%) |
Nov 07, 2007 | 18.69 | 18.79 | 18.30 | 18.31 | 11,998,477 | -0.46(-2.45%) |
Nov 06, 2007 | 18.76 | 18.83 | 18.62 | 18.77 | 7,864,521 | +0.15(+0.79%) |
Nov 05, 2007 | 18.55 | 18.86 | 18.47 | 18.62 | 8,439,674 | -0.16(-0.83%) |
Nov 02, 2007 | 18.94 | 18.99 | 18.63 | 18.78 | 8,602,972 | -0.09(-0.45%) |
Nov 01, 2007 | 18.98 | 19.23 | 18.86 | 18.86 | 9,983,422 | -0.13(-0.70%) |
Oct 31, 2007 | 18.91 | 19.12 | 18.72 | 19.00 | 8,588,425 | +0.08(+0.41%) |
Oct 30, 2007 | 19.08 | 19.18 | 18.88 | 18.92 | 5,326,359 | -0.16(-0.82%) |
Oct 29, 2007 | 18.92 | 19.33 | 18.92 | 19.08 | 5,506,889 | +0.20(+1.07%) |
Oct 26, 2007 | 19.32 | 19.36 | 18.80 | 18.87 | 5,773,855 | -0.26(-1.38%) |
Oct 25, 2007 | 19.92 | 19.92 | 18.95 | 19.14 | 10,324,640 | -0.58(-2.96%) |
Oct 24, 2007 | 19.93 | 20.01 | 19.43 | 19.72 | 9,159,310 | -0.58(-2.88%) |
Oct 23, 2007 | 20.01 | 20.32 | 19.87 | 20.31 | 7,654,233 | +0.12(+0.58%) |
Oct 22, 2007 | 19.68 | 20.23 | 19.67 | 20.19 | 6,992,655 | +0.48(+2.45%) |
Oct 19, 2007 | 20.26 | 20.55 | 19.67 | 19.71 | 16,621,565 | -0.51(-2.50%) |
Oct 18, 2007 | 19.86 | 20.36 | 19.68 | 20.21 | 10,841,140 | +0.44(+2.20%) |
Oct 17, 2007 | 20.05 | 20.17 | 19.57 | 19.78 | 10,045,605 | +0.06(+0.32%) |
Oct 16, 2007 | 19.46 | 19.92 | 19.41 | 19.71 | 6,088,181 | -0.02(-0.12%) |
Oct 15, 2007 | 19.61 | 19.92 | 19.61 | 19.74 | 5,050,859 | -0.09(-0.43%) |
Oct 12, 2007 | 19.56 | 19.95 | 19.51 | 19.82 | 5,800,743 | +0.35(+1.80%) |
Oct 11, 2007 | 20.15 | 20.15 | 19.46 | 19.47 | 10,730,317 | -0.51(-2.57%) |
Oct 10, 2007 | 20.59 | 20.63 | 19.95 | 19.99 | 11,520,340 | -0.89(-4.25%) |
Oct 09, 2007 | 20.94 | 20.95 | 20.50 | 20.87 | 4,463,480 | -0.12(-0.59%) |
Oct 08, 2007 | 20.72 | 21.01 | 20.65 | 21.00 | 3,106,571 | +0.13(+0.63%) |
Oct 05, 2007 | 20.60 | 20.90 | 20.29 | 20.87 | 4,678,269 | +0.37(+1.82%) |
Oct 04, 2007 | 20.55 | 20.62 | 20.30 | 20.49 | 3,278,511 | +0.01(+0.04%) |
Oct 03, 2007 | 20.96 | 20.96 | 20.31 | 20.48 | 5,351,364 | -0.48(-2.30%) |
Oct 02, 2007 | 20.88 | 21.01 | 20.64 | 20.97 | 5,191,613 | +0.05(+0.22%) |
Oct 01, 2007 | 20.45 | 21.01 | 20.35 | 20.92 | 5,044,684 | +0.57(+2.79%) |
Sep 28, 2007 | 20.35 | 20.55 | 20.26 | 20.35 | 4,418,339 | +0.07(+0.35%) |
Sep 27, 2007 | 20.38 | 20.58 | 20.25 | 20.28 | 6,089,196 | +0.02(+0.08%) |
Sep 26, 2007 | 20.97 | 20.98 | 20.21 | 20.27 | 13,856,089 | -0.50(-2.40%) |
Sep 25, 2007 | 20.65 | 20.83 | 20.31 | 20.76 | 4,964,761 | +0.16(+0.79%) |
Sep 24, 2007 | 20.98 | 20.99 | 20.29 | 20.60 | 7,113,554 | -0.32(-1.53%) |
Sep 21, 2007 | 21.01 | 21.16 | 20.87 | 20.92 | 5,953,997 | +0.01(+0.04%) |
Sep 20, 2007 | 20.98 | 21.13 | 20.80 | 20.91 | 4,974,460 | -0.12(-0.59%) |
Sep 19, 2007 | 20.70 | 21.14 | 20.69 | 21.04 | 7,181,174 | +0.38(+1.85%) |
Sep 18, 2007 | 20.09 | 20.67 | 19.99 | 20.66 | 5,488,693 | +0.65(+3.27%) |
Sep 17, 2007 | 19.89 | 20.12 | 19.85 | 20.00 | 4,084,989 | -0.05(-0.27%) |
Sep 14, 2007 | 19.95 | 20.08 | 19.79 | 20.06 | 3,380,248 | +0.01(+0.04%) |
Sep 13, 2007 | 20.24 | 20.32 | 19.88 | 20.05 | 3,348,740 | -0.06(-0.31%) |
Sep 12, 2007 | 20.24 | 20.38 | 20.07 | 20.11 | 4,826,563 | -0.27(-1.34%) |
Sep 11, 2007 | 20.31 | 20.55 | 20.13 | 20.38 | 4,005,168 | +0.23(+1.16%) |
Sep 10, 2007 | 20.24 | 20.38 | 19.85 | 20.15 | 5,737,686 | +0.05(+0.23%) |
Sep 07, 2007 | 20.12 | 20.19 | 19.81 | 20.10 | 8,574,790 | -0.38(-1.86%) |
Sep 06, 2007 | 20.52 | 20.52 | 20.20 | 20.48 | 5,758,182 | +0.05(+0.27%) |
Sep 05, 2007 | 20.52 | 20.72 | 20.31 | 20.43 | 5,747,385 | -0.12(-0.57%) |
Sep 04, 2007 | 19.81 | 20.73 | 19.81 | 20.55 | 6,385,418 | +0.64(+3.21%) |
Aug 31, 2007 | 19.85 | 20.07 | 19.74 | 19.91 | 5,127,473 | +0.31(+1.59%) |
Aug 30, 2007 | 19.69 | 19.82 | 19.50 | 19.60 | 5,325,848 | -0.24(-1.22%) |
Aug 29, 2007 | 19.39 | 19.85 | 19.27 | 19.84 | 5,183,277 | +0.52(+2.70%) |
Aug 28, 2007 | 19.72 | 19.89 | 19.27 | 19.32 | 6,874,077 | -0.58(-2.90%) |
Aug 27, 2007 | 20.13 | 20.13 | 19.85 | 19.89 | 5,803,634 | -0.26(-1.31%) |
Aug 24, 2007 | 19.67 | 20.16 | 19.60 | 20.16 | 5,357,526 | +0.40(+2.01%) |
Aug 23, 2007 | 20.03 | 20.08 | 19.57 | 19.76 | 4,983,002 | -0.31(-1.55%) |
Aug 22, 2007 | 19.46 | 20.07 | 19.40 | 20.07 | 7,522,492 | +0.73(+3.78%) |
Aug 21, 2007 | 19.04 | 19.51 | 19.04 | 19.34 | 6,333,467 | +0.23(+1.22%) |
Aug 20, 2007 | 19.01 | 19.21 | 18.77 | 19.11 | 4,840,665 | +0.06(+0.33%) |
Aug 17, 2007 | 19.27 | 19.46 | 18.88 | 19.04 | 8,770,693 | +0.09(+0.45%) |
Aug 16, 2007 | 18.88 | 19.14 | 18.54 | 18.96 | 10,065,179 | +0.01(+0.04%) |
Aug 15, 2007 | 19.11 | 19.55 | 18.88 | 18.95 | 11,205,149 | -0.23(-1.18%) |
Aug 14, 2007 | 19.85 | 20.01 | 19.17 | 19.18 | 6,157,260 | -0.58(-2.92%) |
Aug 13, 2007 | 20.15 | 20.23 | 19.64 | 19.75 | 6,156,601 | -0.40(-2.01%) |
Aug 10, 2007 | 19.68 | 20.72 | 19.62 | 20.16 | 10,629,543 | +0.36(+1.81%) |
Aug 09, 2007 | 19.53 | 20.41 | 19.50 | 19.80 | 10,595,514 | +0.00(+0.00%) |
Aug 08, 2007 | 19.51 | 20.20 | 19.49 | 19.80 | 11,450,176 | +0.47(+2.46%) |
Aug 07, 2007 | 19.06 | 19.46 | 18.79 | 19.32 | 10,637,231 | +0.12(+0.61%) |
Aug 06, 2007 | 19.11 | 19.21 | 18.70 | 19.21 | 8,302,415 | +0.25(+1.31%) |
Aug 03, 2007 | 19.09 | 19.74 | 18.93 | 18.96 | 10,188,357 | -0.76(-3.83%) |
Aug 02, 2007 | 19.57 | 19.76 | 19.45 | 19.71 | 8,333,536 | +0.10(+0.52%) |
Aug 01, 2007 | 19.35 | 19.64 | 19.03 | 19.61 | 9,480,155 | +0.15(+0.76%) |
Jul 31, 2007 | 19.92 | 20.04 | 19.46 | 19.46 | 9,469,995 | -0.37(-1.88%) |
Jul 30, 2007 | 19.51 | 19.91 | 19.46 | 19.84 | 8,279,770 | +0.33(+1.68%) |
Jul 27, 2007 | 19.79 | 20.18 | 19.50 | 19.51 | 9,235,778 | -0.31(-1.57%) |
Jul 26, 2007 | 20.00 | 20.10 | 19.50 | 19.82 | 13,393,267 | -0.30(-1.51%) |
Jul 25, 2007 | 20.81 | 20.87 | 19.92 | 20.13 | 16,206,971 | -0.57(-2.75%) |
Jul 24, 2007 | 20.79 | 21.05 | 20.63 | 20.69 | 9,431,215 | -0.11(-0.52%) |
Jul 23, 2007 | 21.36 | 21.39 | 20.76 | 20.80 | 10,606,306 | -0.42(-1.98%) |
Jul 20, 2007 | 21.56 | 21.92 | 21.02 | 21.22 | 20,352,950 | -1.12(-5.02%) |
Jul 19, 2007 | 22.35 | 22.51 | 21.74 | 22.35 | 11,628,062 | +0.30(+1.38%) |
Jul 18, 2007 | 22.17 | 22.18 | 21.76 | 22.04 | 8,185,362 | -0.19(-0.88%) |
Jul 17, 2007 | 21.84 | 22.58 | 21.82 | 22.24 | 10,537,619 | +0.44(+2.00%) |
Jul 16, 2007 | 21.82 | 21.88 | 21.64 | 21.80 | 3,446,823 | -0.08(-0.36%) |
Jul 13, 2007 | 21.94 | 22.04 | 21.70 | 21.88 | 4,628,603 | -0.17(-0.78%) |
Jul 12, 2007 | 21.47 | 22.06 | 21.43 | 22.05 | 6,493,173 | +0.59(+2.76%) |
Jul 11, 2007 | 21.33 | 21.50 | 21.22 | 21.46 | 5,571,169 | +0.12(+0.55%) |
Jul 10, 2007 | 21.57 | 21.66 | 21.33 | 21.34 | 7,895,304 | -0.36(-1.65%) |
Jul 09, 2007 | 21.79 | 21.97 | 21.68 | 21.70 | 10,439,322 | +0.28(+1.31%) |
Jul 06, 2007 | 21.18 | 21.49 | 21.06 | 21.42 | 5,454,982 | +0.22(+1.03%) |
Jul 05, 2007 | 20.83 | 21.34 | 20.83 | 21.20 | 7,980,262 | +0.41(+1.99%) |
Jul 03, 2007 | 20.96 | 21.07 | 20.77 | 20.79 | 3,692,180 | -0.21(-1.00%) |
Jul 02, 2007 | 20.89 | 21.21 | 20.87 | 21.00 | 3,831,706 | +0.16(+0.75%) |
Jun 29, 2007 | 21.04 | 21.13 | 20.74 | 20.84 | 5,477,395 | -0.14(-0.67%) |
Jun 28, 2007 | 21.07 | 21.15 | 20.93 | 20.98 | 6,687,660 | -0.16(-0.74%) |
Jun 27, 2007 | 20.58 | 21.17 | 20.56 | 21.14 | 6,475,452 | +0.47(+2.26%) |
Jun 26, 2007 | 20.94 | 20.94 | 20.48 | 20.67 | 7,604,328 | -0.10(-0.49%) |
Jun 25, 2007 | 20.91 | 21.14 | 20.63 | 20.77 | 7,740,733 | -0.25(-1.18%) |
Jun 22, 2007 | 21.39 | 21.47 | 20.96 | 21.02 | 11,740,685 | -0.62(-2.84%) |
Jun 21, 2007 | 21.14 | 21.80 | 21.05 | 21.64 | 8,187,574 | +0.55(+2.62%) |
Jun 20, 2007 | 21.03 | 21.37 | 21.01 | 21.08 | 7,240,930 | +0.06(+0.30%) |
Jun 19, 2007 | 21.31 | 21.34 | 21.01 | 21.02 | 8,166,853 | -0.40(-1.89%) |
Jun 18, 2007 | 21.35 | 21.60 | 21.28 | 21.43 | 4,948,148 | +0.00(+0.00%) |
Jun 15, 2007 | 21.63 | 21.64 | 21.36 | 21.43 | 18,369,994 | +0.02(+0.07%) |
Jun 14, 2007 | 21.29 | 21.53 | 21.27 | 21.41 | 5,620,146 | +0.08(+0.37%) |
Jun 13, 2007 | 21.10 | 21.36 | 21.00 | 21.33 | 6,409,152 | +0.26(+1.26%) |
Jun 12, 2007 | 21.29 | 21.29 | 20.98 | 21.07 | 8,582,100 | -0.21(-0.99%) |
Jun 11, 2007 | 21.43 | 21.71 | 21.21 | 21.28 | 4,770,282 | -0.16(-0.73%) |
Jun 08, 2007 | 21.18 | 21.46 | 21.02 | 21.43 | 9,771,746 | +0.05(+0.22%) |
Jun 07, 2007 | 21.72 | 21.89 | 21.39 | 21.39 | 7,579,120 | -0.33(-1.54%) |
Jun 06, 2007 | 21.82 | 22.24 | 21.72 | 21.72 | 7,785,034 | -0.02(-0.11%) |
Jun 05, 2007 | 21.92 | 21.96 | 21.54 | 21.75 | 8,778,554 | -0.19(-0.85%) |
Jun 04, 2007 | 21.68 | 22.17 | 21.68 | 21.93 | 5,991,411 | +0.07(+0.32%) |
Jun 01, 2007 | 22.22 | 22.42 | 21.84 | 21.86 | 5,234,221 | -0.31(-1.40%) |
May 31, 2007 | 21.96 | 22.20 | 21.96 | 22.17 | 8,949,619 | +0.28(+1.28%) |
May 30, 2007 | 21.76 | 21.89 | 21.57 | 21.89 | 6,779,104 | +0.04(+0.18%) |
May 29, 2007 | 21.69 | 22.06 | 21.62 | 21.85 | 6,501,010 | +0.18(+0.83%) |
May 25, 2007 | 21.64 | 21.96 | 21.54 | 21.68 | 7,248,520 | -0.12(-0.57%) |
May 24, 2007 | 22.38 | 22.44 | 21.74 | 21.80 | 8,066,453 | -0.54(-2.44%) |
May 23, 2007 | 22.58 | 22.70 | 22.20 | 22.35 | 10,369,610 | -0.42(-1.85%) |
May 22, 2007 | 22.59 | 22.94 | 22.37 | 22.77 | 5,239,040 | +0.15(+0.65%) |
May 21, 2007 | 22.77 | 23.03 | 22.49 | 22.62 | 5,869,504 | -0.16(-0.72%) |
May 18, 2007 | 23.01 | 23.19 | 22.38 | 22.78 | 7,900,259 | -0.12(-0.54%) |
May 17, 2007 | 23.22 | 23.26 | 22.81 | 22.91 | 4,580,932 | -0.30(-1.28%) |
May 16, 2007 | 23.29 | 23.38 | 23.05 | 23.20 | 6,226,633 | -0.11(-0.47%) |
May 15, 2007 | 23.29 | 23.62 | 23.08 | 23.31 | 9,369,904 | -0.05(-0.23%) |
May 14, 2007 | 23.42 | 23.64 | 23.26 | 23.36 | 9,867,754 | +0.05(+0.20%) |
May 11, 2007 | 23.26 | 23.43 | 23.02 | 23.32 | 4,224,417 | +0.23(+1.01%) |
May 10, 2007 | 23.41 | 23.54 | 22.98 | 23.08 | 8,084,337 | -0.34(-1.46%) |
May 09, 2007 | 23.05 | 23.50 | 22.93 | 23.43 | 6,162,638 | +0.21(+0.91%) |
May 08, 2007 | 23.01 | 23.27 | 22.84 | 23.22 | 4,170,040 | +0.12(+0.51%) |
May 07, 2007 | 23.36 | 23.40 | 23.05 | 23.10 | 3,302,401 | -0.19(-0.84%) |
May 04, 2007 | 23.25 | 23.35 | 23.07 | 23.29 | 4,196,257 | +0.23(+0.98%) |
May 03, 2007 | 23.34 | 23.35 | 23.01 | 23.07 | 5,573,267 | -0.21(-0.90%) |
May 02, 2007 | 23.15 | 23.42 | 22.98 | 23.28 | 8,019,255 | +0.29(+1.25%) |