Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.78 | 23.15 | 22.64 | 22.93 | 3,364,344 | +0.20(+0.87%) |
Apr 29, 2008 | 23.46 | 23.47 | 22.71 | 22.73 | 2,936,715 | -0.88(-3.72%) |
Apr 28, 2008 | 24.09 | 24.16 | 23.48 | 23.61 | 3,160,932 | -0.44(-1.84%) |
Apr 25, 2008 | 23.31 | 24.13 | 23.28 | 24.06 | 4,340,100 | +0.76(+3.24%) |
Apr 24, 2008 | 23.88 | 23.88 | 22.93 | 23.30 | 3,302,497 | -0.62(-2.57%) |
Apr 23, 2008 | 24.11 | 24.42 | 23.61 | 23.92 | 4,335,651 | -0.27(-1.12%) |
Apr 22, 2008 | 24.07 | 24.75 | 23.93 | 24.19 | 6,331,764 | +0.00(+0.00%) |
Apr 21, 2008 | 24.33 | 24.38 | 23.55 | 24.19 | 3,890,540 | -0.07(-0.30%) |
Apr 18, 2008 | 23.42 | 24.38 | 23.33 | 24.26 | 4,727,480 | +0.78(+3.32%) |
Apr 17, 2008 | 23.25 | 23.63 | 23.15 | 23.48 | 5,144,606 | +0.16(+0.67%) |
Apr 16, 2008 | 22.57 | 23.33 | 22.39 | 23.33 | 4,506,647 | +0.68(+3.01%) |
Apr 15, 2008 | 22.83 | 22.83 | 22.34 | 22.64 | 3,840,342 | +0.13(+0.58%) |
Apr 14, 2008 | 21.86 | 22.69 | 21.81 | 22.51 | 4,370,402 | +0.61(+2.77%) |
Apr 11, 2008 | 21.94 | 22.44 | 21.81 | 21.91 | 5,183,438 | -0.58(-2.59%) |
Apr 10, 2008 | 22.69 | 22.84 | 22.33 | 22.49 | 4,056,051 | -0.10(-0.44%) |
Apr 09, 2008 | 22.47 | 22.97 | 22.32 | 22.59 | 3,463,296 | +0.31(+1.40%) |
Apr 08, 2008 | 21.91 | 22.35 | 21.80 | 22.28 | 4,211,219 | +0.12(+0.56%) |
Apr 07, 2008 | 22.92 | 23.02 | 21.94 | 22.15 | 6,267,695 | -0.57(-2.53%) |
Apr 04, 2008 | 22.28 | 22.98 | 21.94 | 22.73 | 6,348,536 | +0.79(+3.59%) |
Apr 03, 2008 | 21.83 | 22.41 | 21.62 | 21.94 | 9,425,510 | +0.12(+0.56%) |
Apr 02, 2008 | 21.89 | 22.06 | 21.61 | 21.82 | 6,460,845 | +0.00(+0.00%) |
Apr 01, 2008 | 21.53 | 21.82 | 21.10 | 21.82 | 5,311,500 | +0.33(+1.53%) |
Mar 31, 2008 | 21.15 | 21.54 | 20.99 | 21.49 | 5,477,389 | +0.23(+1.08%) |
Mar 28, 2008 | 20.57 | 21.65 | 20.53 | 21.26 | 8,127,441 | +0.48(+2.29%) |
Mar 27, 2008 | 20.87 | 21.32 | 20.72 | 20.78 | 6,554,090 | +0.28(+1.36%) |
Mar 26, 2008 | 19.94 | 20.69 | 19.85 | 20.50 | 5,421,397 | +0.49(+2.46%) |
Mar 25, 2008 | 18.97 | 20.11 | 18.73 | 20.01 | 7,540,542 | +1.08(+5.72%) |
Mar 24, 2008 | 17.93 | 19.03 | 17.88 | 18.93 | 6,522,573 | +0.99(+5.54%) |
Mar 21, 2008 | 17.87 | 18.16 | 17.53 | 17.93 | 4,666,470 | +0.00(+0.00%) |
Mar 20, 2008 | 17.87 | 18.16 | 17.53 | 17.93 | 4,666,470 | -0.07(-0.41%) |
Mar 19, 2008 | 18.63 | 18.91 | 18.01 | 18.01 | 5,051,837 | -0.87(-4.61%) |
Mar 18, 2008 | 18.27 | 18.89 | 18.27 | 18.88 | 4,105,182 | +0.79(+4.36%) |
Mar 17, 2008 | 18.39 | 18.82 | 18.06 | 18.09 | 8,761,037 | -0.62(-3.33%) |
Mar 14, 2008 | 19.05 | 19.05 | 18.15 | 18.71 | 5,567,900 | -0.23(-1.21%) |
Mar 13, 2008 | 18.12 | 19.04 | 18.11 | 18.94 | 5,728,612 | +0.35(+1.90%) |
Mar 12, 2008 | 18.47 | 18.95 | 18.45 | 18.59 | 4,724,584 | -0.08(-0.44%) |
Mar 11, 2008 | 18.54 | 18.88 | 18.29 | 18.67 | 4,266,993 | +0.39(+2.16%) |
Mar 10, 2008 | 18.50 | 18.65 | 17.99 | 18.28 | 4,597,306 | -0.27(-1.46%) |
Mar 07, 2008 | 18.86 | 19.11 | 18.27 | 18.55 | 5,762,020 | -0.53(-2.80%) |
Mar 06, 2008 | 19.34 | 19.59 | 19.06 | 19.08 | 4,692,591 | -0.22(-1.15%) |
Mar 05, 2008 | 19.01 | 19.32 | 18.84 | 19.30 | 6,566,836 | +0.51(+2.71%) |
Mar 04, 2008 | 19.07 | 19.16 | 18.24 | 18.80 | 7,031,754 | -0.32(-1.67%) |
Mar 03, 2008 | 19.41 | 19.67 | 18.81 | 19.12 | 5,683,312 | -0.36(-1.85%) |
Feb 29, 2008 | 20.27 | 20.39 | 19.33 | 19.48 | 4,443,297 | -1.12(-5.46%) |
Feb 28, 2008 | 19.81 | 20.73 | 19.74 | 20.60 | 6,154,126 | +0.64(+3.21%) |
Feb 27, 2008 | 20.11 | 20.19 | 19.76 | 19.96 | 5,527,213 | -0.12(-0.61%) |
Feb 26, 2008 | 19.78 | 20.12 | 19.45 | 20.08 | 5,007,583 | +0.26(+1.33%) |
Feb 25, 2008 | 18.79 | 19.83 | 18.77 | 19.82 | 7,118,173 | +0.97(+5.14%) |
Feb 22, 2008 | 18.87 | 18.98 | 18.44 | 18.85 | 4,514,440 | +0.04(+0.22%) |
Feb 21, 2008 | 19.57 | 19.67 | 18.67 | 18.81 | 5,265,642 | -0.92(-4.66%) |
Feb 20, 2008 | 19.21 | 19.80 | 19.13 | 19.73 | 7,804,718 | +0.39(+1.99%) |
Feb 19, 2008 | 18.69 | 19.63 | 18.69 | 19.35 | 8,988,391 | +0.96(+5.22%) |
Feb 18, 2008 | 18.84 | 18.96 | 18.07 | 18.39 | 6,490,481 | +0.00(+0.00%) |
Feb 15, 2008 | 18.84 | 18.96 | 18.07 | 18.39 | 6,490,481 | -0.08(-0.44%) |
Feb 14, 2008 | 19.07 | 19.65 | 18.20 | 18.47 | 9,928,732 | -0.57(-2.98%) |
Feb 13, 2008 | 18.21 | 19.12 | 18.08 | 19.03 | 9,832,736 | +1.03(+5.70%) |
Feb 12, 2008 | 18.19 | 18.60 | 17.92 | 18.01 | 5,881,116 | -0.12(-0.68%) |
Feb 11, 2008 | 17.59 | 18.20 | 17.42 | 18.13 | 4,488,712 | +0.54(+3.08%) |
Feb 08, 2008 | 17.52 | 17.85 | 17.38 | 17.59 | 5,140,087 | +0.00(+0.00%) |
Feb 07, 2008 | 16.22 | 17.63 | 16.14 | 17.59 | 8,504,556 | +1.25(+7.63%) |
Feb 06, 2008 | 17.29 | 17.34 | 16.32 | 16.34 | 6,261,173 | -0.74(-4.32%) |
Feb 05, 2008 | 17.49 | 17.57 | 17.08 | 17.08 | 5,166,651 | -0.61(-3.43%) |
Feb 04, 2008 | 17.20 | 17.79 | 17.02 | 17.69 | 5,829,298 | +1.09(+6.58%) |
Feb 01, 2008 | 16.45 | 16.77 | 16.09 | 16.60 | 5,861,065 | +0.02(+0.10%) |
Jan 31, 2008 | 15.80 | 16.58 | 15.46 | 16.58 | 7,003,157 | +0.63(+3.96%) |
Jan 30, 2008 | 16.32 | 16.38 | 15.92 | 15.95 | 3,498,399 | -0.44(-2.70%) |
Jan 29, 2008 | 16.00 | 16.46 | 15.83 | 16.39 | 4,523,248 | +0.53(+3.36%) |
Jan 28, 2008 | 15.82 | 15.88 | 15.43 | 15.86 | 3,372,497 | +0.15(+0.94%) |
Jan 25, 2008 | 15.64 | 16.26 | 15.57 | 15.71 | 8,749,625 | +0.18(+1.16%) |
Jan 24, 2008 | 15.15 | 15.71 | 15.10 | 15.53 | 5,373,079 | +0.36(+2.38%) |
Jan 23, 2008 | 14.72 | 15.19 | 14.28 | 15.17 | 5,451,542 | +0.14(+0.93%) |
Jan 22, 2008 | 14.57 | 15.18 | 14.48 | 15.03 | 4,988,736 | -0.25(-1.66%) |
Jan 21, 2008 | 15.21 | 15.47 | 14.69 | 15.28 | 5,329,053 | +0.00(+0.00%) |
Jan 18, 2008 | 15.21 | 15.47 | 14.69 | 15.28 | 5,328,931 | -0.11(-0.75%) |
Jan 17, 2008 | 15.97 | 16.14 | 15.34 | 15.40 | 5,107,861 | -0.53(-3.30%) |
Jan 16, 2008 | 16.41 | 16.46 | 15.83 | 15.92 | 5,810,834 | -0.55(-3.34%) |
Jan 15, 2008 | 16.74 | 16.80 | 16.43 | 16.47 | 6,363,418 | -0.42(-2.48%) |
Jan 14, 2008 | 16.20 | 17.01 | 16.20 | 16.89 | 4,644,165 | +0.97(+6.08%) |
Jan 11, 2008 | 15.46 | 16.31 | 15.41 | 15.92 | 5,481,430 | +0.35(+2.27%) |
Jan 10, 2008 | 15.46 | 15.74 | 15.17 | 15.57 | 5,758,307 | -0.15(-0.94%) |
Jan 09, 2008 | 15.75 | 15.83 | 15.34 | 15.72 | 3,687,280 | +0.08(+0.52%) |
Jan 08, 2008 | 16.19 | 16.43 | 15.60 | 15.64 | 3,542,194 | -0.40(-2.51%) |
Jan 07, 2008 | 16.42 | 16.50 | 15.86 | 16.04 | 3,109,266 | -0.33(-2.01%) |
Jan 04, 2008 | 16.82 | 16.82 | 16.35 | 16.37 | 2,681,969 | -0.53(-3.16%) |
Jan 03, 2008 | 17.25 | 17.37 | 16.85 | 16.90 | 4,376,501 | -0.11(-0.68%) |
Jan 02, 2008 | 16.09 | 17.05 | 16.09 | 17.01 | 6,061,954 | +0.99(+6.20%) |
Jan 01, 2008 | 16.02 | 16.27 | 15.97 | 16.02 | 2,271,049 | +0.00(+0.00%) |
Dec 31, 2007 | 16.02 | 16.27 | 15.97 | 16.02 | 2,271,049 | -0.17(-1.06%) |
Dec 28, 2007 | 16.16 | 16.27 | 16.05 | 16.19 | 2,243,295 | +0.04(+0.25%) |
Dec 27, 2007 | 16.19 | 16.27 | 16.00 | 16.15 | 2,253,502 | -0.13(-0.81%) |
Dec 26, 2007 | 16.33 | 16.40 | 16.19 | 16.28 | 1,544,321 | -0.07(-0.45%) |
Dec 24, 2007 | 16.15 | 16.44 | 16.15 | 16.36 | 1,150,495 | +0.09(+0.56%) |
Dec 21, 2007 | 16.38 | 16.47 | 15.99 | 16.27 | 12,432,263 | +0.18(+1.12%) |
Dec 20, 2007 | 15.72 | 16.09 | 15.60 | 16.09 | 2,861,217 | +0.42(+2.67%) |
Dec 19, 2007 | 15.81 | 16.00 | 15.64 | 15.67 | 3,235,263 | -0.31(-1.95%) |
Dec 18, 2007 | 15.82 | 16.10 | 15.66 | 15.98 | 2,599,784 | +0.29(+1.83%) |
Dec 17, 2007 | 16.14 | 16.22 | 15.68 | 15.69 | 3,058,799 | -0.61(-3.73%) |
Dec 14, 2007 | 16.37 | 16.46 | 16.22 | 16.30 | 3,385,465 | -0.29(-1.73%) |
Dec 13, 2007 | 16.56 | 16.60 | 16.27 | 16.59 | 4,020,548 | +0.08(+0.50%) |
Dec 12, 2007 | 16.44 | 16.55 | 16.30 | 16.51 | 4,538,614 | +0.35(+2.19%) |
Dec 11, 2007 | 16.60 | 16.70 | 16.12 | 16.15 | 2,700,420 | -0.32(-1.94%) |
Dec 10, 2007 | 16.65 | 16.74 | 16.35 | 16.47 | 3,608,534 | +0.02(+0.15%) |
Dec 07, 2007 | 16.23 | 16.49 | 16.22 | 16.45 | 2,925,727 | +0.14(+0.86%) |
Dec 06, 2007 | 15.91 | 16.36 | 15.77 | 16.31 | 2,841,074 | +0.41(+2.58%) |
Dec 05, 2007 | 15.73 | 16.08 | 15.48 | 15.90 | 5,239,654 | +0.25(+1.63%) |
Dec 04, 2007 | 15.32 | 15.64 | 15.32 | 15.64 | 4,345,580 | +0.14(+0.90%) |
Dec 03, 2007 | 15.32 | 15.65 | 15.32 | 15.50 | 3,117,465 | +0.03(+0.21%) |
Nov 30, 2007 | 15.59 | 15.59 | 15.37 | 15.47 | 3,305,503 | -0.07(-0.42%) |
Nov 29, 2007 | 15.34 | 15.58 | 15.24 | 15.54 | 3,437,236 | +0.22(+1.45%) |
Nov 28, 2007 | 15.44 | 15.51 | 15.17 | 15.32 | 3,486,852 | -0.02(-0.16%) |
Nov 27, 2007 | 15.45 | 15.60 | 15.13 | 15.34 | 3,637,899 | -0.10(-0.64%) |
Nov 26, 2007 | 15.89 | 16.13 | 15.44 | 15.44 | 2,770,406 | -0.45(-2.84%) |
Nov 23, 2007 | 15.58 | 16.06 | 15.57 | 15.89 | 1,238,304 | +0.31(+2.00%) |
Nov 21, 2007 | 16.00 | 16.00 | 15.58 | 15.58 | 5,015,098 | -0.54(-3.36%) |
Nov 20, 2007 | 16.05 | 16.30 | 15.82 | 16.12 | 3,654,218 | +0.05(+0.31%) |
Nov 19, 2007 | 16.35 | 16.43 | 15.89 | 16.07 | 4,106,339 | -0.37(-2.25%) |
Nov 16, 2007 | 16.69 | 16.71 | 16.30 | 16.44 | 5,004,759 | -0.16(-0.94%) |
Nov 15, 2007 | 17.01 | 17.19 | 16.42 | 16.60 | 4,123,256 | -0.26(-1.56%) |
Nov 14, 2007 | 16.48 | 17.26 | 16.42 | 16.86 | 5,640,533 | +0.13(+0.78%) |
Nov 13, 2007 | 16.32 | 16.76 | 16.19 | 16.73 | 4,654,700 | +0.38(+2.31%) |
Nov 12, 2007 | 16.73 | 16.78 | 16.33 | 16.35 | 4,696,041 | -0.55(-3.25%) |
Nov 09, 2007 | 16.68 | 17.20 | 16.53 | 16.90 | 3,714,934 | -0.12(-0.72%) |
Nov 08, 2007 | 17.00 | 17.25 | 16.65 | 17.02 | 4,698,430 | +0.00(+0.00%) |
Nov 07, 2007 | 17.14 | 17.31 | 16.99 | 17.02 | 7,066,505 | -0.14(-0.81%) |
Nov 06, 2007 | 17.07 | 17.19 | 16.91 | 17.16 | 5,118,881 | +0.13(+0.77%) |
Nov 05, 2007 | 17.07 | 17.30 | 16.92 | 17.03 | 7,063,364 | -0.04(-0.24%) |
Nov 02, 2007 | 16.66 | 17.10 | 16.29 | 17.07 | 6,328,234 | +0.66(+4.00%) |
Nov 01, 2007 | 16.32 | 16.74 | 16.28 | 16.42 | 9,773,292 | +0.05(+0.30%) |
Oct 31, 2007 | 15.78 | 16.56 | 15.78 | 16.37 | 7,140,696 | +0.61(+3.85%) |
Oct 30, 2007 | 16.09 | 16.10 | 15.74 | 15.76 | 4,652,702 | -0.42(-2.59%) |
Oct 29, 2007 | 16.25 | 16.37 | 15.99 | 16.18 | 4,585,477 | +0.06(+0.36%) |
Oct 26, 2007 | 16.66 | 16.84 | 16.07 | 16.12 | 5,868,483 | -0.37(-2.24%) |
Oct 25, 2007 | 17.02 | 17.03 | 16.29 | 16.49 | 5,860,321 | -0.35(-2.10%) |
Oct 24, 2007 | 17.21 | 17.23 | 16.67 | 16.84 | 6,545,379 | -0.39(-2.24%) |
Oct 23, 2007 | 17.31 | 17.43 | 17.21 | 17.23 | 4,607,897 | -0.07(-0.38%) |
Oct 22, 2007 | 17.19 | 17.50 | 17.11 | 17.29 | 4,144,336 | -0.02(-0.14%) |
Oct 19, 2007 | 17.85 | 18.16 | 17.32 | 17.32 | 5,458,706 | -0.84(-4.61%) |
Oct 18, 2007 | 17.94 | 18.19 | 17.86 | 18.16 | 2,937,927 | +0.16(+0.91%) |
Oct 17, 2007 | 17.97 | 18.07 | 17.75 | 17.99 | 3,252,757 | +0.03(+0.18%) |
Oct 16, 2007 | 17.86 | 18.04 | 17.66 | 17.96 | 2,842,054 | +0.20(+1.11%) |
Oct 15, 2007 | 17.84 | 18.11 | 17.67 | 17.76 | 2,983,160 | -0.07(-0.37%) |
Oct 12, 2007 | 18.13 | 18.14 | 17.76 | 17.83 | 3,473,862 | -0.17(-0.96%) |
Oct 11, 2007 | 18.14 | 18.42 | 17.79 | 18.00 | 4,261,743 | -0.09(-0.50%) |
Oct 10, 2007 | 18.06 | 18.16 | 17.81 | 18.09 | 4,723,550 | -0.03(-0.18%) |
Oct 09, 2007 | 17.57 | 18.12 | 17.56 | 18.12 | 4,867,255 | +0.47(+2.65%) |
Oct 08, 2007 | 17.93 | 17.93 | 17.52 | 17.65 | 3,654,068 | -0.41(-2.27%) |
Oct 05, 2007 | 18.27 | 18.31 | 17.93 | 18.06 | 5,298,458 | -0.33(-1.78%) |
Oct 04, 2007 | 18.48 | 18.66 | 18.31 | 18.39 | 3,675,150 | -0.13(-0.71%) |
Oct 03, 2007 | 19.00 | 19.00 | 18.47 | 18.52 | 4,049,832 | -0.50(-2.63%) |
Oct 02, 2007 | 18.90 | 19.06 | 18.62 | 19.03 | 4,160,947 | +0.16(+0.83%) |
Oct 01, 2007 | 18.64 | 18.88 | 18.60 | 18.87 | 3,530,317 | +0.34(+1.86%) |
Sep 28, 2007 | 18.77 | 18.87 | 18.39 | 18.52 | 3,192,343 | -0.16(-0.84%) |
Sep 27, 2007 | 18.63 | 18.75 | 18.41 | 18.68 | 2,782,720 | +0.19(+1.02%) |
Sep 26, 2007 | 18.75 | 18.96 | 18.25 | 18.49 | 3,794,489 | -0.33(-1.74%) |
Sep 25, 2007 | 18.57 | 18.82 | 18.29 | 18.82 | 5,221,974 | +0.05(+0.26%) |
Sep 24, 2007 | 18.69 | 18.86 | 18.48 | 18.77 | 4,392,049 | +0.12(+0.62%) |
Sep 21, 2007 | 18.49 | 18.71 | 18.42 | 18.66 | 4,813,167 | +0.19(+1.02%) |
Sep 20, 2007 | 18.55 | 18.71 | 18.34 | 18.47 | 3,806,358 | -0.08(-0.44%) |
Sep 19, 2007 | 18.47 | 18.80 | 18.44 | 18.55 | 4,662,304 | +0.02(+0.13%) |
Sep 18, 2007 | 18.28 | 18.55 | 17.96 | 18.52 | 4,132,345 | +0.34(+1.85%) |
Sep 17, 2007 | 18.39 | 18.51 | 18.08 | 18.19 | 3,201,942 | -0.25(-1.34%) |
Sep 14, 2007 | 18.28 | 18.53 | 18.16 | 18.43 | 2,694,059 | +0.14(+0.76%) |
Sep 13, 2007 | 18.84 | 18.92 | 18.29 | 18.29 | 4,403,860 | -0.44(-2.32%) |
Sep 12, 2007 | 18.62 | 18.89 | 18.55 | 18.73 | 4,958,417 | -0.04(-0.22%) |
Sep 11, 2007 | 18.25 | 18.85 | 18.18 | 18.77 | 6,155,269 | +0.61(+3.34%) |
Sep 10, 2007 | 18.06 | 18.24 | 17.81 | 18.16 | 4,334,807 | +0.15(+0.82%) |
Sep 07, 2007 | 18.29 | 18.29 | 17.75 | 18.02 | 3,491,466 | +0.01(+0.05%) |
Sep 06, 2007 | 18.02 | 18.20 | 17.88 | 18.01 | 3,928,878 | +0.13(+0.73%) |
Sep 05, 2007 | 18.06 | 18.06 | 17.66 | 17.88 | 4,992,318 | -0.40(-2.20%) |
Sep 04, 2007 | 17.69 | 18.48 | 17.63 | 18.28 | 3,849,143 | +0.66(+3.73%) |
Aug 31, 2007 | 17.81 | 18.06 | 17.61 | 17.62 | 4,366,001 | -0.01(-0.05%) |
Aug 30, 2007 | 17.49 | 17.66 | 17.38 | 17.63 | 3,266,936 | -0.03(-0.19%) |
Aug 29, 2007 | 17.25 | 17.77 | 17.15 | 17.66 | 3,314,692 | +0.53(+3.07%) |
Aug 28, 2007 | 17.48 | 17.50 | 17.11 | 17.14 | 2,936,542 | -0.36(-2.06%) |
Aug 27, 2007 | 17.73 | 17.80 | 17.38 | 17.50 | 3,691,701 | -0.29(-1.61%) |
Aug 24, 2007 | 17.45 | 17.88 | 17.40 | 17.79 | 4,250,141 | +0.38(+2.17%) |
Aug 23, 2007 | 17.31 | 17.53 | 17.24 | 17.41 | 4,569,560 | +0.11(+0.66%) |
Aug 22, 2007 | 17.53 | 17.53 | 17.24 | 17.29 | 4,893,763 | -0.05(-0.28%) |
Aug 21, 2007 | 17.74 | 18.06 | 17.32 | 17.34 | 4,756,134 | -0.61(-3.38%) |
Aug 20, 2007 | 18.01 | 18.16 | 17.56 | 17.95 | 4,829,835 | -0.25(-1.40%) |
Aug 17, 2007 | 18.14 | 18.54 | 17.85 | 18.20 | 4,312,546 | +0.20(+1.09%) |
Aug 16, 2007 | 17.80 | 18.24 | 17.33 | 18.01 | 6,883,597 | +0.01(+0.05%) |
Aug 15, 2007 | 18.57 | 18.64 | 17.93 | 18.00 | 4,626,232 | -0.43(-2.32%) |
Aug 14, 2007 | 18.52 | 18.78 | 18.23 | 18.43 | 4,076,788 | -0.18(-0.97%) |
Aug 13, 2007 | 18.69 | 19.07 | 18.60 | 18.61 | 5,224,208 | +0.25(+1.39%) |
Aug 10, 2007 | 17.44 | 18.52 | 17.20 | 18.35 | 6,744,764 | +0.80(+4.54%) |
Aug 09, 2007 | 17.64 | 18.22 | 17.45 | 17.56 | 8,168,198 | -0.85(-4.59%) |
Aug 08, 2007 | 18.39 | 18.61 | 18.00 | 18.40 | 10,525,861 | +0.00(+0.00%) |
Aug 07, 2007 | 17.87 | 18.80 | 17.74 | 18.40 | 10,110,863 | +0.51(+2.84%) |
Aug 06, 2007 | 17.84 | 17.92 | 17.06 | 17.89 | 8,846,400 | +0.11(+0.65%) |
Aug 03, 2007 | 17.78 | 18.88 | 17.69 | 17.78 | 7,812,169 | -0.91(-4.88%) |
Aug 02, 2007 | 18.73 | 19.20 | 18.29 | 18.69 | 10,507,146 | +0.35(+1.92%) |
Aug 01, 2007 | 18.84 | 19.07 | 18.05 | 18.34 | 8,467,493 | -0.46(-2.45%) |
Jul 31, 2007 | 19.07 | 19.43 | 18.80 | 18.80 | 5,965,923 | -0.12(-0.65%) |
Jul 30, 2007 | 18.96 | 19.16 | 18.45 | 18.92 | 6,597,895 | +0.04(+0.22%) |
Jul 27, 2007 | 19.41 | 19.67 | 18.74 | 18.88 | 6,924,360 | -0.51(-2.62%) |
Jul 26, 2007 | 19.71 | 19.94 | 19.07 | 19.39 | 6,249,809 | -0.55(-2.76%) |
Jul 25, 2007 | 20.49 | 20.52 | 19.54 | 19.94 | 8,418,574 | -0.44(-2.14%) |
Jul 24, 2007 | 20.69 | 20.87 | 20.24 | 20.37 | 5,650,732 | -0.53(-2.51%) |
Jul 23, 2007 | 21.45 | 21.48 | 20.71 | 20.90 | 4,293,166 | -0.23(-1.09%) |
Jul 20, 2007 | 21.20 | 21.42 | 20.96 | 21.13 | 4,085,278 | -0.02(-0.08%) |
Jul 19, 2007 | 20.85 | 21.24 | 20.69 | 21.14 | 5,453,841 | +0.51(+2.47%) |
Jul 18, 2007 | 20.25 | 20.66 | 20.08 | 20.63 | 4,709,653 | +0.40(+1.99%) |
Jul 17, 2007 | 20.64 | 20.84 | 20.22 | 20.23 | 3,663,953 | -0.27(-1.32%) |
Jul 16, 2007 | 20.48 | 20.60 | 20.35 | 20.50 | 5,475,770 | -0.05(-0.24%) |
Jul 13, 2007 | 20.45 | 20.73 | 20.31 | 20.55 | 5,100,855 | -0.09(-0.44%) |
Jul 12, 2007 | 20.76 | 20.96 | 20.40 | 20.64 | 5,364,460 | +0.05(+0.24%) |
Jul 11, 2007 | 20.74 | 20.82 | 20.45 | 20.59 | 5,331,346 | -0.38(-1.80%) |
Jul 10, 2007 | 20.77 | 21.25 | 20.58 | 20.97 | 6,105,305 | +0.19(+0.91%) |
Jul 09, 2007 | 20.83 | 21.05 | 20.62 | 20.78 | 3,479,216 | -0.16(-0.78%) |
Jul 06, 2007 | 20.78 | 21.07 | 20.41 | 20.95 | 4,206,323 | +0.29(+1.39%) |
Jul 05, 2007 | 21.27 | 21.34 | 20.31 | 20.66 | 7,815,246 | -0.52(-2.44%) |
Jul 03, 2007 | 21.26 | 21.38 | 21.05 | 21.18 | 2,147,095 | -0.07(-0.35%) |
Jul 02, 2007 | 21.58 | 21.73 | 21.13 | 21.25 | 7,061,369 | -0.26(-1.22%) |
Jun 29, 2007 | 21.59 | 22.16 | 21.36 | 21.51 | 6,413,747 | +0.05(+0.23%) |
Jun 28, 2007 | 22.16 | 22.34 | 21.39 | 21.46 | 4,612,963 | -0.62(-2.79%) |
Jun 27, 2007 | 21.43 | 22.13 | 21.17 | 22.08 | 3,921,650 | +0.46(+2.13%) |
Jun 26, 2007 | 22.23 | 22.24 | 21.45 | 21.62 | 4,509,638 | -0.46(-2.08%) |
Jun 25, 2007 | 22.57 | 22.58 | 21.91 | 22.08 | 5,170,099 | -0.62(-2.75%) |
Jun 22, 2007 | 22.23 | 22.70 | 22.16 | 22.70 | 11,087,013 | +0.38(+1.69%) |
Jun 21, 2007 | 21.98 | 22.35 | 21.86 | 22.32 | 2,951,358 | +0.48(+2.18%) |
Jun 20, 2007 | 22.32 | 22.46 | 21.79 | 21.85 | 3,297,193 | -0.38(-1.70%) |
Jun 19, 2007 | 22.04 | 22.55 | 21.87 | 22.23 | 3,787,471 | +0.08(+0.37%) |
Jun 18, 2007 | 22.45 | 22.51 | 22.09 | 22.14 | 4,440,891 | -0.30(-1.35%) |
Jun 15, 2007 | 22.60 | 22.65 | 22.33 | 22.45 | 4,261,666 | +0.10(+0.44%) |
Jun 14, 2007 | 22.01 | 22.56 | 22.00 | 22.35 | 3,632,858 | +0.34(+1.53%) |
Jun 13, 2007 | 21.58 | 22.16 | 21.53 | 22.01 | 3,292,563 | +0.57(+2.64%) |
Jun 12, 2007 | 21.40 | 21.82 | 21.28 | 21.45 | 3,554,759 | -0.19(-0.87%) |
Jun 11, 2007 | 21.26 | 21.75 | 21.26 | 21.64 | 2,304,723 | +0.34(+1.58%) |
Jun 08, 2007 | 21.12 | 21.44 | 20.95 | 21.30 | 4,201,803 | -0.02(-0.08%) |
Jun 07, 2007 | 21.77 | 21.91 | 21.26 | 21.32 | 3,723,504 | -0.53(-2.41%) |
Jun 06, 2007 | 22.11 | 22.13 | 21.73 | 21.84 | 3,712,400 | -0.26(-1.19%) |
Jun 05, 2007 | 21.81 | 22.20 | 21.75 | 22.10 | 3,581,376 | +0.16(+0.75%) |
Jun 04, 2007 | 21.52 | 22.08 | 21.50 | 21.94 | 4,707,072 | +0.31(+1.44%) |
Jun 01, 2007 | 21.73 | 21.74 | 21.48 | 21.63 | 2,870,986 | -0.06(-0.26%) |
May 31, 2007 | 21.72 | 21.81 | 21.43 | 21.68 | 3,675,608 | -0.08(-0.38%) |
May 30, 2007 | 21.39 | 21.83 | 21.27 | 21.77 | 3,304,190 | +0.24(+1.11%) |
May 29, 2007 | 21.59 | 21.73 | 21.41 | 21.53 | 3,044,933 | -0.17(-0.79%) |
May 25, 2007 | 21.59 | 21.95 | 21.55 | 21.70 | 2,465,682 | +0.24(+1.11%) |
May 24, 2007 | 21.98 | 22.19 | 21.27 | 21.46 | 4,545,691 | -0.52(-2.35%) |
May 23, 2007 | 22.06 | 22.42 | 21.96 | 21.98 | 3,604,098 | -0.05(-0.22%) |
May 22, 2007 | 22.00 | 22.28 | 21.83 | 22.03 | 4,583,389 | +0.10(+0.45%) |
May 21, 2007 | 21.92 | 22.24 | 21.68 | 21.93 | 2,442,464 | +0.14(+0.64%) |
May 18, 2007 | 21.54 | 22.00 | 21.50 | 21.79 | 3,586,922 | +0.25(+1.18%) |
May 17, 2007 | 21.00 | 21.65 | 20.85 | 21.54 | 4,442,301 | +0.53(+2.50%) |
May 16, 2007 | 21.15 | 21.18 | 20.77 | 21.01 | 3,421,342 | -0.09(-0.43%) |
May 15, 2007 | 21.04 | 21.34 | 20.83 | 21.10 | 3,814,721 | +0.12(+0.59%) |
May 14, 2007 | 20.85 | 21.16 | 20.80 | 20.98 | 4,657,062 | +0.05(+0.24%) |
May 11, 2007 | 20.54 | 21.00 | 20.37 | 20.93 | 2,889,257 | +0.49(+2.41%) |
May 10, 2007 | 21.14 | 21.18 | 20.39 | 20.44 | 4,686,960 | -0.71(-3.34%) |
May 09, 2007 | 20.92 | 21.19 | 20.76 | 21.14 | 3,037,948 | +0.09(+0.43%) |
May 08, 2007 | 20.75 | 21.22 | 20.54 | 21.05 | 4,738,019 | +0.21(+1.02%) |
May 07, 2007 | 20.98 | 21.04 | 20.75 | 20.84 | 2,832,939 | -0.16(-0.78%) |
May 04, 2007 | 21.29 | 21.54 | 20.90 | 21.00 | 5,052,716 | -0.27(-1.27%) |
May 03, 2007 | 20.45 | 21.46 | 20.13 | 21.27 | 7,285,203 | +1.20(+5.97%) |
May 02, 2007 | 20.03 | 20.24 | 19.86 | 20.08 | 4,077,178 | -0.02(-0.11%) |