Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.20 | 18.35 | 18.03 | 18.16 | 1,450,079 | -0.12(-0.65%) |
Apr 29, 2008 | 18.02 | 18.35 | 17.88 | 18.28 | 1,226,853 | +0.19(+1.05%) |
Apr 28, 2008 | 17.78 | 18.18 | 17.70 | 18.09 | 1,418,050 | +0.28(+1.56%) |
Apr 25, 2008 | 17.97 | 17.97 | 17.61 | 17.81 | 822,324 | +0.02(+0.12%) |
Apr 24, 2008 | 17.75 | 18.05 | 17.69 | 17.79 | 1,094,583 | +0.05(+0.26%) |
Apr 23, 2008 | 17.75 | 17.96 | 17.62 | 17.74 | 724,421 | +0.05(+0.29%) |
Apr 22, 2008 | 17.69 | 17.76 | 17.57 | 17.69 | 1,253,425 | -0.06(-0.33%) |
Apr 21, 2008 | 17.70 | 17.78 | 17.55 | 17.75 | 1,603,346 | -0.08(-0.47%) |
Apr 18, 2008 | 17.95 | 18.10 | 17.73 | 17.83 | 1,371,114 | +0.00(+0.02%) |
Apr 17, 2008 | 17.79 | 17.95 | 17.69 | 17.83 | 3,166,965 | -0.05(-0.28%) |
Apr 16, 2008 | 17.91 | 18.10 | 17.81 | 17.88 | 1,527,736 | +0.09(+0.50%) |
Apr 15, 2008 | 17.67 | 17.96 | 17.63 | 17.79 | 2,176,735 | +0.08(+0.48%) |
Apr 14, 2008 | 17.72 | 17.75 | 17.08 | 17.71 | 1,890,074 | -0.11(-0.61%) |
Apr 11, 2008 | 17.89 | 18.04 | 17.69 | 17.82 | 1,615,450 | -0.42(-2.31%) |
Apr 10, 2008 | 18.45 | 18.68 | 18.04 | 18.24 | 2,586,192 | -0.45(-2.41%) |
Apr 09, 2008 | 19.04 | 19.14 | 18.63 | 18.69 | 711,671 | -0.29(-1.51%) |
Apr 08, 2008 | 19.07 | 19.10 | 18.77 | 18.98 | 818,766 | -0.11(-0.57%) |
Apr 07, 2008 | 19.16 | 19.23 | 18.91 | 19.09 | 664,891 | +0.07(+0.35%) |
Apr 04, 2008 | 18.84 | 19.09 | 18.77 | 19.02 | 1,174,650 | +0.17(+0.92%) |
Apr 03, 2008 | 18.52 | 19.01 | 18.52 | 18.85 | 1,558,934 | +0.45(+2.43%) |
Apr 02, 2008 | 18.23 | 18.60 | 18.13 | 18.40 | 1,135,338 | +0.05(+0.25%) |
Apr 01, 2008 | 17.89 | 18.39 | 17.82 | 18.35 | 1,168,785 | +0.59(+3.32%) |
Mar 31, 2008 | 17.58 | 17.80 | 17.32 | 17.76 | 1,545,873 | +0.07(+0.38%) |
Mar 28, 2008 | 18.20 | 18.20 | 17.57 | 17.70 | 1,336,401 | +0.24(+1.37%) |
Mar 27, 2008 | 17.35 | 17.54 | 17.28 | 17.46 | 1,623,048 | -0.01(-0.07%) |
Mar 26, 2008 | 17.48 | 17.56 | 17.23 | 17.47 | 1,499,806 | -0.36(-2.03%) |
Mar 25, 2008 | 17.53 | 18.00 | 17.40 | 17.83 | 1,384,162 | +0.27(+1.56%) |
Mar 24, 2008 | 17.55 | 17.80 | 17.46 | 17.56 | 1,269,810 | +0.00(+0.02%) |
Mar 21, 2008 | 17.41 | 17.55 | 17.15 | 17.55 | 1,271,843 | +0.00(+0.00%) |
Mar 20, 2008 | 17.41 | 17.55 | 17.15 | 17.55 | 1,271,843 | +0.07(+0.39%) |
Mar 19, 2008 | 17.91 | 18.07 | 17.48 | 17.48 | 871,628 | -0.30(-1.68%) |
Mar 18, 2008 | 17.03 | 17.90 | 16.90 | 17.78 | 1,976,628 | +0.99(+5.92%) |
Mar 17, 2008 | 17.30 | 17.32 | 16.67 | 16.79 | 2,241,885 | -0.85(-4.82%) |
Mar 14, 2008 | 17.89 | 18.05 | 17.52 | 17.64 | 3,233,379 | +0.16(+0.92%) |
Mar 13, 2008 | 17.18 | 17.61 | 17.09 | 17.48 | 1,884,484 | +0.35(+2.07%) |
Mar 12, 2008 | 17.02 | 17.48 | 17.02 | 17.13 | 1,529,963 | +0.16(+0.97%) |
Mar 11, 2008 | 16.79 | 16.99 | 16.54 | 16.96 | 1,830,115 | +0.45(+2.76%) |
Mar 10, 2008 | 16.72 | 16.79 | 16.47 | 16.51 | 1,028,920 | -0.13(-0.78%) |
Mar 07, 2008 | 16.66 | 16.86 | 16.55 | 16.64 | 1,290,009 | -0.13(-0.78%) |
Mar 06, 2008 | 16.95 | 17.16 | 16.74 | 16.77 | 1,260,920 | -0.29(-1.70%) |
Mar 05, 2008 | 17.14 | 17.26 | 16.98 | 17.06 | 1,263,057 | -0.09(-0.50%) |
Mar 04, 2008 | 17.06 | 17.32 | 17.06 | 17.14 | 1,044,611 | -0.12(-0.71%) |
Mar 03, 2008 | 17.05 | 17.35 | 17.05 | 17.27 | 1,185,644 | +0.21(+1.26%) |
Feb 29, 2008 | 17.47 | 17.47 | 16.99 | 17.05 | 1,675,800 | -0.64(-3.62%) |
Feb 28, 2008 | 17.73 | 17.86 | 17.58 | 17.69 | 883,831 | -0.22(-1.25%) |
Feb 27, 2008 | 17.56 | 18.14 | 17.48 | 17.91 | 1,313,712 | +0.40(+2.26%) |
Feb 26, 2008 | 17.31 | 17.63 | 17.22 | 17.52 | 2,807,423 | +0.19(+1.09%) |
Feb 25, 2008 | 17.24 | 17.57 | 17.03 | 17.33 | 1,812,652 | +0.03(+0.19%) |
Feb 22, 2008 | 17.18 | 17.34 | 17.05 | 17.30 | 1,211,456 | +0.05(+0.29%) |
Feb 21, 2008 | 17.58 | 17.58 | 17.21 | 17.24 | 1,351,155 | -0.39(-2.20%) |
Feb 20, 2008 | 17.19 | 17.67 | 8.637 | 17.63 | 1,932,223 | +0.08(+0.48%) |
Feb 19, 2008 | 17.63 | 17.69 | 17.46 | 17.55 | 1,756,798 | +0.07(+0.41%) |
Feb 18, 2008 | 17.54 | 17.75 | 17.45 | 17.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.54 | 17.75 | 17.45 | 17.48 | 1,024,199 | -0.11(-0.62%) |
Feb 14, 2008 | 18.11 | 18.11 | 17.57 | 17.59 | 1,557,034 | -0.18(-1.02%) |
Feb 13, 2008 | 18.01 | 18.10 | 17.74 | 17.77 | 1,683,131 | -0.13(-0.71%) |
Feb 12, 2008 | 17.73 | 18.02 | 17.58 | 17.89 | 2,424,718 | -0.15(-0.84%) |
Feb 11, 2008 | 18.11 | 18.31 | 17.72 | 18.05 | 1,990,168 | -0.21(-1.18%) |
Feb 08, 2008 | 17.57 | 18.86 | 17.37 | 18.26 | 6,369,071 | -0.41(-2.19%) |
Feb 07, 2008 | 18.59 | 18.91 | 18.47 | 18.67 | 2,288,736 | +0.03(+0.14%) |
Feb 06, 2008 | 18.87 | 18.90 | 18.25 | 18.64 | 2,383,153 | -0.17(-0.90%) |
Feb 05, 2008 | 19.20 | 19.37 | 18.78 | 18.81 | 1,929,682 | -0.81(-4.12%) |
Feb 04, 2008 | 19.78 | 19.93 | 19.57 | 19.62 | 1,006,162 | -0.36(-1.81%) |
Feb 01, 2008 | 19.67 | 20.15 | 19.58 | 19.98 | 1,616,637 | +0.42(+2.15%) |
Jan 31, 2008 | 18.90 | 19.74 | 18.82 | 19.56 | 1,456,588 | +0.42(+2.18%) |
Jan 30, 2008 | 19.31 | 19.38 | 19.14 | 19.14 | 1,200,367 | -0.44(-2.24%) |
Jan 29, 2008 | 19.65 | 19.91 | 19.50 | 19.58 | 840,850 | +0.18(+0.93%) |
Jan 28, 2008 | 19.20 | 19.52 | 19.06 | 19.40 | 1,612,306 | +0.27(+1.41%) |
Jan 25, 2008 | 19.31 | 19.40 | 19.05 | 19.13 | 1,480,571 | -0.00(-0.02%) |
Jan 24, 2008 | 19.09 | 19.49 | 18.92 | 19.14 | 1,205,354 | +0.00(+0.00%) |
Jan 23, 2008 | 18.61 | 19.24 | 18.43 | 19.14 | 1,429,691 | -0.08(-0.39%) |
Jan 22, 2008 | 18.59 | 19.87 | 17.81 | 19.21 | 1,888,768 | -0.20(-1.02%) |
Jan 21, 2008 | 20.13 | 20.13 | 19.32 | 19.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.13 | 20.13 | 19.32 | 19.41 | 1,997,501 | -0.72(-3.56%) |
Jan 17, 2008 | 20.53 | 20.61 | 20.13 | 20.13 | 1,310,288 | -0.36(-1.77%) |
Jan 16, 2008 | 20.44 | 20.77 | 20.37 | 20.49 | 1,739,573 | -0.11(-0.55%) |
Jan 15, 2008 | 20.63 | 20.78 | 20.42 | 20.60 | 1,213,190 | -0.22(-1.05%) |
Jan 14, 2008 | 20.81 | 20.89 | 20.58 | 20.82 | 920,428 | +0.11(+0.53%) |
Jan 11, 2008 | 20.65 | 20.83 | 20.50 | 20.71 | 1,106,095 | -0.21(-1.01%) |
Jan 10, 2008 | 20.73 | 21.06 | 20.67 | 20.92 | 1,063,245 | +0.15(+0.73%) |
Jan 09, 2008 | 20.63 | 20.82 | 20.27 | 20.77 | 1,456,825 | +0.14(+0.69%) |
Jan 08, 2008 | 20.61 | 21.08 | 20.53 | 20.63 | 1,656,293 | +0.13(+0.64%) |
Jan 07, 2008 | 20.92 | 20.92 | 20.05 | 20.50 | 2,595,928 | -0.37(-1.78%) |
Jan 04, 2008 | 21.24 | 21.26 | 20.80 | 20.87 | 2,716,796 | -0.61(-2.86%) |
Jan 03, 2008 | 21.27 | 22.08 | 21.20 | 21.48 | 2,325,663 | -0.13(-0.58%) |
Jan 02, 2008 | 21.44 | 21.81 | 21.23 | 21.61 | 2,401,209 | -0.51(-2.32%) |
Jan 01, 2008 | 22.12 | 22.21 | 22.04 | 22.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.12 | 22.21 | 22.04 | 22.12 | 1,192,823 | -0.01(-0.04%) |
Dec 28, 2007 | 21.90 | 22.32 | 21.82 | 22.13 | 1,022,033 | +0.10(+0.46%) |
Dec 27, 2007 | 22.24 | 22.32 | 22.02 | 22.03 | 1,012,298 | -0.23(-1.02%) |
Dec 26, 2007 | 21.81 | 22.36 | 21.81 | 22.26 | 1,281,472 | +0.14(+0.65%) |
Dec 24, 2007 | 21.60 | 22.29 | 21.40 | 22.11 | 1,638,854 | -0.24(-1.09%) |
Dec 21, 2007 | 21.19 | 22.98 | 21.06 | 22.36 | 11,614,218 | +2.57(+12.98%) |
Dec 20, 2007 | 19.43 | 19.79 | 19.35 | 19.79 | 1,505,267 | +0.42(+2.17%) |
Dec 19, 2007 | 19.46 | 19.56 | 19.29 | 19.37 | 1,087,034 | -0.28(-1.44%) |
Dec 18, 2007 | 19.72 | 19.74 | 19.33 | 19.65 | 1,524,739 | +0.04(+0.21%) |
Dec 17, 2007 | 20.11 | 20.55 | 19.58 | 19.61 | 2,290,704 | -0.32(-1.63%) |
Dec 14, 2007 | 19.12 | 20.25 | 19.12 | 19.93 | 2,374,851 | -0.64(-3.11%) |
Dec 13, 2007 | 20.53 | 20.61 | 20.40 | 20.57 | 1,354,479 | +0.03(+0.14%) |
Dec 12, 2007 | 20.67 | 20.70 | 20.35 | 20.54 | 1,829,165 | +0.20(+0.99%) |
Dec 11, 2007 | 20.34 | 20.74 | 20.20 | 20.34 | 2,656,243 | +0.00(+0.02%) |
Dec 10, 2007 | 20.26 | 20.35 | 20.07 | 20.34 | 1,132,140 | +0.09(+0.44%) |
Dec 07, 2007 | 20.13 | 20.41 | 20.11 | 20.25 | 1,356,740 | +0.12(+0.61%) |
Dec 06, 2007 | 19.53 | 20.19 | 19.48 | 20.13 | 1,689,537 | +0.74(+3.80%) |
Dec 05, 2007 | 19.33 | 19.47 | 19.19 | 19.39 | 1,501,231 | +0.07(+0.37%) |
Dec 04, 2007 | 19.20 | 19.51 | 18.99 | 19.32 | 1,271,916 | -0.01(-0.07%) |
Dec 03, 2007 | 19.22 | 19.39 | 18.89 | 19.33 | 1,622,811 | +0.04(+0.22%) |
Nov 30, 2007 | 19.47 | 19.61 | 19.18 | 19.29 | 1,642,283 | -0.05(-0.26%) |
Nov 29, 2007 | 19.29 | 19.49 | 19.17 | 19.34 | 1,034,747 | -0.16(-0.84%) |
Nov 28, 2007 | 18.98 | 19.54 | 18.98 | 19.50 | 1,306,009 | +0.52(+2.75%) |
Nov 27, 2007 | 18.95 | 19.13 | 18.70 | 18.98 | 1,641,570 | +0.15(+0.81%) |
Nov 26, 2007 | 19.12 | 19.29 | 18.78 | 18.83 | 1,094,222 | -0.32(-1.65%) |
Nov 23, 2007 | 18.53 | 19.16 | 18.53 | 19.14 | 1,196,568 | +0.73(+3.96%) |
Nov 21, 2007 | 18.47 | 18.68 | 18.39 | 18.42 | 1,362,078 | -0.22(-1.18%) |
Nov 20, 2007 | 18.73 | 18.82 | 18.50 | 18.63 | 3,224,963 | -0.14(-0.74%) |
Nov 19, 2007 | 18.30 | 18.96 | 18.30 | 18.77 | 2,179,990 | +0.38(+2.06%) |
Nov 16, 2007 | 18.60 | 18.60 | 18.12 | 18.39 | 1,536,612 | +0.08(+0.41%) |
Nov 15, 2007 | 18.52 | 18.84 | 18.21 | 18.32 | 1,639,433 | -0.21(-1.16%) |
Nov 14, 2007 | 18.91 | 18.91 | 18.42 | 18.53 | 2,374,139 | -0.37(-1.98%) |
Nov 13, 2007 | 18.63 | 19.06 | 18.61 | 18.91 | 2,570,994 | +0.44(+2.39%) |
Nov 12, 2007 | 18.20 | 18.64 | 18.20 | 18.47 | 2,741,587 | +0.13(+0.71%) |
Nov 09, 2007 | 17.90 | 18.55 | 17.78 | 18.34 | 2,577,881 | +0.29(+1.61%) |
Nov 08, 2007 | 17.78 | 18.11 | 17.62 | 18.05 | 1,763,625 | +0.34(+1.90%) |
Nov 07, 2007 | 17.56 | 17.86 | 17.56 | 17.71 | 2,210,765 | -0.11(-0.59%) |
Nov 06, 2007 | 17.54 | 17.84 | 17.48 | 17.81 | 1,464,899 | +0.31(+1.78%) |
Nov 05, 2007 | 17.41 | 17.64 | 16.92 | 17.50 | 2,521,211 | -0.14(-0.81%) |
Nov 02, 2007 | 17.86 | 18.11 | 17.40 | 17.64 | 4,449,077 | +0.73(+4.31%) |
Nov 01, 2007 | 17.29 | 17.54 | 16.90 | 16.92 | 1,834,864 | -0.53(-3.04%) |
Oct 31, 2007 | 17.35 | 17.54 | 17.07 | 17.45 | 1,625,898 | +0.28(+1.62%) |
Oct 30, 2007 | 17.19 | 17.30 | 17.14 | 17.17 | 782,383 | -0.09(-0.51%) |
Oct 29, 2007 | 17.33 | 17.41 | 17.11 | 17.26 | 1,672,203 | +0.03(+0.20%) |
Oct 26, 2007 | 17.73 | 17.78 | 17.19 | 17.22 | 1,774,786 | -0.24(-1.35%) |
Oct 25, 2007 | 17.32 | 17.63 | 17.24 | 17.46 | 998,525 | +0.24(+1.37%) |
Oct 24, 2007 | 16.64 | 17.26 | 16.61 | 17.22 | 1,709,247 | -0.09(-0.53%) |
Oct 23, 2007 | 17.00 | 17.33 | 16.98 | 17.32 | 1,035,806 | +0.45(+2.67%) |
Oct 22, 2007 | 16.73 | 16.92 | 16.66 | 16.87 | 1,252,846 | -0.00(-0.02%) |
Oct 19, 2007 | 16.82 | 16.98 | 16.79 | 16.87 | 1,398,647 | +0.05(+0.33%) |
Oct 18, 2007 | 16.84 | 16.93 | 16.76 | 16.82 | 949,133 | -0.07(-0.42%) |
Oct 17, 2007 | 16.92 | 17.01 | 16.79 | 16.89 | 1,012,772 | +0.19(+1.13%) |
Oct 16, 2007 | 16.84 | 16.91 | 16.67 | 16.70 | 1,548,248 | -0.15(-0.87%) |
Oct 15, 2007 | 16.99 | 17.06 | 16.76 | 16.84 | 1,528,776 | -0.21(-1.26%) |
Oct 12, 2007 | 17.18 | 17.23 | 16.99 | 17.06 | 1,254,271 | -0.01(-0.05%) |
Oct 11, 2007 | 17.31 | 17.55 | 16.88 | 17.07 | 1,297,014 | -0.10(-0.56%) |
Oct 10, 2007 | 17.08 | 17.27 | 17.06 | 17.16 | 999,000 | +0.09(+0.54%) |
Oct 09, 2007 | 16.92 | 17.07 | 16.60 | 17.07 | 1,731,806 | +0.08(+0.50%) |
Oct 08, 2007 | 17.32 | 17.40 | 16.99 | 16.99 | 1,237,648 | -0.34(-1.97%) |
Oct 05, 2007 | 16.95 | 17.33 | 16.88 | 17.33 | 2,920,775 | +0.48(+2.88%) |
Oct 04, 2007 | 17.25 | 17.43 | 16.78 | 16.84 | 4,285,941 | -0.52(-2.98%) |
Oct 03, 2007 | 17.93 | 17.93 | 17.35 | 17.36 | 2,663,367 | -0.64(-3.56%) |
Oct 02, 2007 | 17.96 | 18.15 | 17.89 | 18.00 | 1,057,515 | -0.04(-0.21%) |
Oct 01, 2007 | 17.99 | 18.16 | 17.80 | 18.04 | 2,177,521 | -0.01(-0.07%) |
Sep 28, 2007 | 18.10 | 18.21 | 17.89 | 18.05 | 960,531 | -0.01(-0.05%) |
Sep 27, 2007 | 17.90 | 18.07 | 17.71 | 18.06 | 1,217,227 | -0.32(-1.76%) |
Sep 26, 2007 | 18.42 | 18.52 | 18.27 | 18.39 | 582,967 | -0.04(-0.21%) |
Sep 25, 2007 | 18.18 | 18.45 | 18.13 | 18.42 | 919,213 | +0.19(+1.06%) |
Sep 24, 2007 | 18.55 | 18.68 | 18.18 | 18.23 | 1,816,342 | -0.22(-1.21%) |
Sep 21, 2007 | 18.76 | 18.76 | 18.41 | 18.45 | 1,620,436 | -0.29(-1.55%) |
Sep 20, 2007 | 18.87 | 19.02 | 18.74 | 18.74 | 588,666 | +0.03(+0.18%) |
Sep 19, 2007 | 18.95 | 19.01 | 18.67 | 18.71 | 1,300,813 | -0.22(-1.16%) |
Sep 18, 2007 | 18.64 | 18.95 | 18.53 | 18.93 | 1,100,871 | +0.37(+2.00%) |
Sep 17, 2007 | 18.61 | 18.75 | 18.55 | 18.56 | 862,459 | -0.13(-0.72%) |
Sep 14, 2007 | 18.58 | 18.79 | 18.52 | 18.69 | 918,975 | -0.01(-0.04%) |
Sep 13, 2007 | 18.71 | 18.93 | 18.60 | 18.70 | 1,054,328 | -0.02(-0.09%) |
Sep 12, 2007 | 18.52 | 18.81 | 18.44 | 18.72 | 1,303,663 | +0.17(+0.93%) |
Sep 11, 2007 | 18.07 | 18.55 | 17.99 | 18.55 | 2,075,650 | +0.57(+3.19%) |
Sep 10, 2007 | 17.89 | 18.15 | 17.81 | 17.97 | 1,382,262 | +0.14(+0.80%) |
Sep 07, 2007 | 17.55 | 17.86 | 17.43 | 17.83 | 1,855,523 | +0.06(+0.36%) |
Sep 06, 2007 | 17.48 | 17.80 | 17.46 | 17.77 | 1,676,715 | +0.39(+2.23%) |
Sep 05, 2007 | 17.36 | 17.59 | 17.27 | 17.38 | 1,392,473 | -0.07(-0.39%) |
Sep 04, 2007 | 17.25 | 17.52 | 17.16 | 17.45 | 1,135,777 | +0.32(+1.89%) |
Aug 31, 2007 | 17.31 | 17.31 | 16.95 | 17.12 | 1,323,135 | +0.04(+0.25%) |
Aug 30, 2007 | 17.06 | 17.16 | 16.95 | 17.08 | 1,199,417 | -0.08(-0.47%) |
Aug 29, 2007 | 17.35 | 17.35 | 16.95 | 17.16 | 1,393,661 | -0.10(-0.59%) |
Aug 28, 2007 | 17.55 | 17.68 | 17.23 | 17.26 | 1,206,304 | -0.32(-1.84%) |
Aug 27, 2007 | 17.62 | 17.70 | 17.40 | 17.59 | 1,098,745 | -0.09(-0.50%) |
Aug 24, 2007 | 17.48 | 17.69 | 17.35 | 17.67 | 1,110,844 | +0.24(+1.38%) |
Aug 23, 2007 | 17.50 | 17.54 | 17.19 | 17.43 | 1,384,162 | -0.06(-0.36%) |
Aug 22, 2007 | 17.12 | 17.52 | 17.12 | 17.50 | 1,060,502 | +0.45(+2.62%) |
Aug 21, 2007 | 17.05 | 17.22 | 16.97 | 17.05 | 1,050,054 | -0.10(-0.59%) |
Aug 20, 2007 | 17.37 | 17.48 | 17.01 | 17.15 | 2,033,144 | -0.03(-0.15%) |
Aug 17, 2007 | 17.08 | 17.19 | 16.73 | 17.18 | 2,970,404 | +0.48(+2.85%) |
Aug 16, 2007 | 16.95 | 16.89 | 16.15 | 16.70 | 4,831,152 | -0.24(-1.44%) |
Aug 15, 2007 | 17.22 | 17.35 | 16.90 | 16.95 | 2,489,545 | -0.43(-2.45%) |
Aug 14, 2007 | 17.87 | 18.04 | 17.37 | 17.37 | 2,079,924 | -0.49(-2.74%) |
Aug 13, 2007 | 18.10 | 18.15 | 17.66 | 17.86 | 1,996,813 | -0.24(-1.35%) |
Aug 10, 2007 | 18.38 | 18.40 | 17.86 | 18.10 | 3,602,289 | -0.44(-2.38%) |
Aug 09, 2007 | 17.83 | 19.67 | 17.83 | 18.55 | 5,635,196 | -0.26(-1.37%) |
Aug 08, 2007 | 17.94 | 19.34 | 17.69 | 18.80 | 10,082,749 | -0.32(-1.65%) |
Aug 07, 2007 | 19.01 | 19.35 | 18.82 | 19.12 | 3,248,961 | +0.11(+0.55%) |
Aug 06, 2007 | 18.66 | 19.40 | 18.54 | 19.01 | 2,284,378 | +0.31(+1.64%) |
Aug 03, 2007 | 18.90 | 18.92 | 18.66 | 18.71 | 2,118,376 | -0.05(-0.29%) |
Aug 02, 2007 | 18.37 | 18.79 | 18.23 | 18.76 | 1,373,001 | +0.48(+2.60%) |
Aug 01, 2007 | 17.67 | 18.36 | 17.67 | 18.29 | 1,968,555 | +0.19(+1.02%) |
Jul 31, 2007 | 17.99 | 18.47 | 18.10 | 18.10 | 1,538,130 | +0.11(+0.59%) |
Jul 30, 2007 | 17.90 | 18.18 | 17.60 | 17.99 | 1,295,589 | +0.07(+0.40%) |
Jul 27, 2007 | 18.21 | 18.29 | 17.92 | 17.92 | 1,613,550 | -0.28(-1.53%) |
Jul 26, 2007 | 18.13 | 18.47 | 17.69 | 18.20 | 3,356,564 | +0.04(+0.21%) |
Jul 25, 2007 | 17.73 | 18.26 | 17.69 | 18.16 | 2,952,543 | +0.53(+3.01%) |
Jul 24, 2007 | 17.60 | 17.75 | 17.55 | 17.63 | 1,604,125 | +0.01(+0.07%) |
Jul 23, 2007 | 17.54 | 17.73 | 17.46 | 17.62 | 1,302,713 | +0.13(+0.77%) |
Jul 20, 2007 | 17.53 | 17.64 | 17.35 | 17.48 | 1,632,048 | +0.12(+0.68%) |
Jul 19, 2007 | 17.54 | 17.58 | 17.21 | 17.37 | 2,111,032 | -0.08(-0.46%) |
Jul 18, 2007 | 17.12 | 17.52 | 17.07 | 17.45 | 1,755,789 | +0.21(+1.22%) |
Jul 17, 2007 | 17.17 | 17.46 | 17.03 | 17.24 | 1,661,517 | -0.05(-0.29%) |
Jul 16, 2007 | 17.40 | 17.43 | 17.25 | 17.29 | 777,448 | -0.23(-1.32%) |
Jul 13, 2007 | 17.37 | 17.91 | 17.34 | 17.52 | 1,721,357 | -0.05(-0.26%) |
Jul 12, 2007 | 17.24 | 17.57 | 17.19 | 17.57 | 1,470,836 | +0.24(+1.41%) |
Jul 11, 2007 | 17.23 | 17.33 | 17.19 | 17.32 | 934,173 | +0.01(+0.05%) |
Jul 10, 2007 | 17.60 | 17.60 | 17.26 | 17.31 | 1,286,091 | -0.42(-2.37%) |
Jul 09, 2007 | 17.66 | 17.75 | 17.54 | 17.73 | 909,002 | +0.16(+0.93%) |
Jul 06, 2007 | 17.56 | 17.62 | 17.42 | 17.57 | 814,492 | +0.01(+0.05%) |
Jul 05, 2007 | 17.60 | 17.60 | 17.40 | 17.56 | 679,614 | +0.02(+0.12%) |
Jul 03, 2007 | 17.57 | 17.64 | 17.45 | 17.54 | 369,252 | -0.02(-0.12%) |
Jul 02, 2007 | 17.49 | 17.62 | 17.38 | 17.56 | 1,276,830 | +0.19(+1.07%) |
Jun 29, 2007 | 17.50 | 17.59 | 17.33 | 17.38 | 1,575,081 | -0.13(-0.75%) |
Jun 28, 2007 | 17.48 | 17.60 | 17.37 | 17.51 | 2,149,975 | -0.03(-0.14%) |
Jun 27, 2007 | 17.23 | 17.54 | 17.11 | 17.53 | 1,846,974 | +0.16(+0.92%) |
Jun 26, 2007 | 17.60 | 17.86 | 17.35 | 17.37 | 2,074,462 | -0.10(-0.55%) |
Jun 25, 2007 | 17.59 | 17.75 | 17.40 | 17.47 | 3,016,234 | -0.15(-0.84%) |
Jun 22, 2007 | 17.97 | 17.97 | 17.51 | 17.62 | 3,282,191 | -0.45(-2.49%) |
Jun 21, 2007 | 18.08 | 18.11 | 17.95 | 18.07 | 1,191,106 | -0.14(-0.79%) |
Jun 20, 2007 | 18.53 | 18.58 | 18.21 | 18.21 | 819,954 | -0.26(-1.41%) |
Jun 19, 2007 | 18.43 | 18.49 | 18.34 | 18.47 | 885,493 | -0.02(-0.11%) |
Jun 18, 2007 | 18.59 | 18.60 | 18.46 | 18.49 | 1,212,003 | +0.00(+0.00%) |
Jun 15, 2007 | 18.42 | 18.53 | 18.28 | 18.49 | 1,545,873 | +0.21(+1.15%) |
Jun 14, 2007 | 18.05 | 18.38 | 17.98 | 18.28 | 2,706,110 | -0.14(-0.75%) |
Jun 13, 2007 | 18.11 | 18.57 | 18.09 | 18.42 | 1,549,198 | +0.24(+1.34%) |
Jun 12, 2007 | 18.19 | 18.29 | 17.98 | 18.18 | 2,264,669 | -0.19(-1.01%) |
Jun 11, 2007 | 18.53 | 18.59 | 18.31 | 18.36 | 2,584,292 | -0.25(-1.36%) |
Jun 08, 2007 | 18.45 | 18.63 | 18.44 | 18.61 | 1,274,229 | +0.17(+0.91%) |
Jun 07, 2007 | 18.66 | 18.77 | 18.45 | 18.45 | 1,568,432 | -0.27(-1.44%) |
Jun 06, 2007 | 18.91 | 18.91 | 18.63 | 18.71 | 1,831,539 | -0.35(-1.83%) |
Jun 05, 2007 | 19.01 | 19.13 | 18.78 | 19.06 | 957,681 | -0.03(-0.15%) |
Jun 04, 2007 | 19.23 | 19.32 | 18.93 | 19.09 | 1,287,278 | -0.09(-0.48%) |
Jun 01, 2007 | 19.08 | 19.22 | 19.00 | 19.19 | 1,003,511 | +0.20(+1.07%) |
May 31, 2007 | 18.94 | 18.98 | 18.78 | 18.98 | 1,247,859 | +0.03(+0.16%) |
May 30, 2007 | 18.52 | 18.95 | 18.43 | 18.95 | 1,426,430 | +0.05(+0.25%) |
May 29, 2007 | 18.95 | 19.01 | 18.83 | 18.91 | 821,379 | -0.01(-0.04%) |
May 25, 2007 | 18.82 | 18.94 | 18.61 | 18.92 | 548,060 | +0.23(+1.22%) |
May 24, 2007 | 19.06 | 19.17 | 18.63 | 18.69 | 1,044,355 | -0.35(-1.81%) |
May 23, 2007 | 19.16 | 19.27 | 18.97 | 19.03 | 1,406,009 | +0.16(+0.87%) |
May 22, 2007 | 18.70 | 18.92 | 18.67 | 18.87 | 1,161,186 | +0.14(+0.74%) |
May 21, 2007 | 18.63 | 18.85 | 18.45 | 18.73 | 1,267,094 | +0.07(+0.36%) |
May 18, 2007 | 18.42 | 18.72 | 18.33 | 18.66 | 1,339,757 | +0.24(+1.30%) |
May 17, 2007 | 18.42 | 18.53 | 18.23 | 18.42 | 1,188,494 | -0.19(-1.00%) |
May 16, 2007 | 18.57 | 18.64 | 18.37 | 18.61 | 1,015,622 | +0.07(+0.39%) |
May 15, 2007 | 18.96 | 18.96 | 18.48 | 18.54 | 1,878,034 | -0.45(-2.39%) |
May 14, 2007 | 19.49 | 19.71 | 18.89 | 18.99 | 2,181,795 | +0.33(+1.76%) |
May 11, 2007 | 18.63 | 18.74 | 18.49 | 18.66 | 1,843,175 | +0.24(+1.30%) |
May 10, 2007 | 18.39 | 18.52 | 18.28 | 18.42 | 1,427,380 | +0.04(+0.21%) |
May 09, 2007 | 18.39 | 18.50 | 18.23 | 18.39 | 1,002,847 | -0.08(-0.41%) |
May 08, 2007 | 18.37 | 18.46 | 18.13 | 18.46 | 1,878,431 | -0.14(-0.77%) |
May 07, 2007 | 18.27 | 18.63 | 18.21 | 18.61 | 3,542,613 | +0.40(+2.20%) |
May 04, 2007 | 18.13 | 18.21 | 18.01 | 18.21 | 1,382,569 | +0.14(+0.77%) |
May 03, 2007 | 18.31 | 18.34 | 18.01 | 18.07 | 2,011,739 | -0.20(-1.08%) |
May 02, 2007 | 18.23 | 18.29 | 18.07 | 18.26 | 2,916,738 | +0.65(+3.71%) |