Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.37 | 17.60 | 17.01 | 17.41 | 2,888,016 | +0.10(+0.58%) |
Mar 28, 2008 | 17.30 | 18.04 | 17.28 | 17.31 | 1,409,871 | -0.45(-2.53%) |
Mar 27, 2008 | 18.49 | 18.49 | 17.51 | 17.76 | 2,253,905 | -0.66(-3.58%) |
Mar 26, 2008 | 18.14 | 18.48 | 17.75 | 18.42 | 2,670,107 | +0.23(+1.26%) |
Mar 25, 2008 | 18.41 | 18.44 | 18.00 | 18.19 | 3,260,819 | -0.21(-1.14%) |
Mar 24, 2008 | 18.30 | 18.80 | 18.26 | 18.40 | 3,893,937 | +0.19(+1.04%) |
Mar 21, 2008 | 17.66 | 18.50 | 17.61 | 18.21 | 6,639,807 | +0.00(+0.00%) |
Mar 20, 2008 | 17.66 | 18.50 | 17.61 | 18.21 | 6,639,807 | +0.81(+4.65%) |
Mar 19, 2008 | 17.56 | 17.76 | 17.17 | 17.40 | 2,834,315 | -0.28(-1.58%) |
Mar 18, 2008 | 17.39 | 17.75 | 16.98 | 17.68 | 3,050,824 | +0.64(+3.76%) |
Mar 17, 2008 | 16.53 | 17.29 | 16.40 | 17.04 | 3,055,973 | -0.13(-0.76%) |
Mar 14, 2008 | 17.86 | 17.86 | 16.86 | 17.17 | 3,598,838 | -0.57(-3.21%) |
Mar 13, 2008 | 17.64 | 17.86 | 17.05 | 17.74 | 2,340,903 | -0.26(-1.44%) |
Mar 12, 2008 | 17.68 | 18.13 | 17.55 | 18.00 | 3,100,428 | +0.38(+2.16%) |
Mar 11, 2008 | 17.07 | 17.65 | 16.76 | 17.62 | 4,003,005 | +1.01(+6.08%) |
Mar 10, 2008 | 17.09 | 17.17 | 16.57 | 16.61 | 2,755,453 | -0.42(-2.47%) |
Mar 07, 2008 | 17.43 | 17.84 | 16.75 | 17.03 | 3,523,173 | -0.44(-2.52%) |
Mar 06, 2008 | 17.66 | 18.18 | 17.42 | 17.47 | 4,096,434 | -0.28(-1.58%) |
Mar 05, 2008 | 18.40 | 18.42 | 17.62 | 17.75 | 6,632,228 | -0.60(-3.27%) |
Mar 04, 2008 | 16.56 | 18.35 | 16.38 | 18.35 | 8,392,881 | +1.59(+9.49%) |
Mar 03, 2008 | 16.44 | 16.81 | 16.41 | 16.76 | 3,197,393 | +0.27(+1.64%) |
Feb 29, 2008 | 17.14 | 17.16 | 16.38 | 16.49 | 2,914,769 | -0.81(-4.68%) |
Feb 28, 2008 | 18.15 | 18.15 | 17.19 | 17.30 | 2,431,491 | -0.74(-4.10%) |
Feb 27, 2008 | 17.89 | 18.25 | 17.71 | 18.04 | 1,676,504 | +0.01(+0.06%) |
Feb 26, 2008 | 17.52 | 18.38 | 17.50 | 18.03 | 3,227,954 | +0.33(+1.86%) |
Feb 25, 2008 | 17.00 | 17.84 | 16.94 | 17.70 | 3,021,975 | +0.63(+3.69%) |
Feb 22, 2008 | 17.40 | 17.45 | 16.68 | 17.07 | 3,545,133 | -0.33(-1.90%) |
Feb 21, 2008 | 17.79 | 17.79 | 17.19 | 17.40 | 2,085,172 | -0.30(-1.69%) |
Feb 20, 2008 | 17.19 | 17.78 | 16.94 | 17.70 | 3,028,464 | +0.35(+2.02%) |
Feb 19, 2008 | 17.55 | 17.65 | 17.19 | 17.35 | 2,541,308 | -0.07(-0.40%) |
Feb 18, 2008 | 17.68 | 17.68 | 17.16 | 17.42 | 2,612,559 | +0.00(+0.00%) |
Feb 15, 2008 | 17.68 | 17.68 | 17.16 | 17.42 | 2,612,059 | -0.42(-2.35%) |
Feb 14, 2008 | 18.50 | 18.56 | 17.77 | 17.84 | 3,290,461 | -0.86(-4.60%) |
Feb 13, 2008 | 18.28 | 18.78 | 17.94 | 18.70 | 3,214,815 | +0.51(+2.80%) |
Feb 12, 2008 | 17.80 | 18.63 | 17.65 | 18.19 | 11,140,194 | +1.94(+11.94%) |
Feb 11, 2008 | 16.26 | 16.53 | 15.93 | 16.25 | 3,678,763 | -0.14(-0.85%) |
Feb 08, 2008 | 16.19 | 16.46 | 15.95 | 16.39 | 2,694,894 | +0.66(+4.20%) |
Feb 07, 2008 | 15.47 | 15.87 | 15.05 | 15.73 | 3,318,039 | +0.20(+1.29%) |
Feb 06, 2008 | 16.21 | 16.34 | 15.48 | 15.53 | 2,004,622 | -0.58(-3.60%) |
Feb 05, 2008 | 16.94 | 17.08 | 15.92 | 16.11 | 3,071,929 | -0.97(-5.68%) |
Feb 04, 2008 | 17.00 | 17.33 | 16.89 | 17.08 | 3,115,296 | +0.24(+1.43%) |
Feb 01, 2008 | 15.92 | 16.92 | 15.90 | 16.84 | 2,630,034 | +0.95(+5.98%) |
Jan 31, 2008 | 15.62 | 16.06 | 15.51 | 15.89 | 2,716,821 | +0.07(+0.44%) |
Jan 30, 2008 | 16.05 | 16.37 | 15.53 | 15.82 | 2,075,858 | -0.38(-2.35%) |
Jan 29, 2008 | 16.48 | 16.80 | 15.92 | 16.20 | 1,961,162 | -0.02(-0.12%) |
Jan 28, 2008 | 16.07 | 16.30 | 15.75 | 16.22 | 2,337,215 | +0.18(+1.12%) |
Jan 25, 2008 | 16.01 | 16.25 | 15.78 | 16.04 | 3,185,595 | +0.27(+1.71%) |
Jan 24, 2008 | 15.45 | 15.93 | 15.28 | 15.77 | 3,180,782 | +0.49(+3.21%) |
Jan 23, 2008 | 14.73 | 15.35 | 14.16 | 15.28 | 4,945,230 | +0.26(+1.73%) |
Jan 22, 2008 | 13.51 | 15.14 | 12.45 | 15.02 | 6,223,696 | +0.00(+0.00%) |
Jan 21, 2008 | 14.75 | 15.36 | 14.56 | 15.02 | 4,185,376 | +0.00(+0.00%) |
Jan 18, 2008 | 14.75 | 15.36 | 14.56 | 15.02 | 4,185,376 | +0.28(+1.90%) |
Jan 17, 2008 | 15.64 | 15.74 | 14.73 | 14.74 | 5,437,190 | -0.88(-5.63%) |
Jan 16, 2008 | 15.70 | 16.15 | 15.24 | 15.62 | 3,704,455 | -0.33(-2.07%) |
Jan 15, 2008 | 16.06 | 16.16 | 15.55 | 15.95 | 3,855,876 | -0.40(-2.45%) |
Jan 14, 2008 | 16.37 | 16.50 | 16.05 | 16.35 | 2,799,743 | +0.31(+1.93%) |
Jan 11, 2008 | 16.68 | 16.79 | 15.96 | 16.04 | 5,544,767 | -0.01(-0.06%) |
Jan 10, 2008 | 14.86 | 16.09 | 14.85 | 16.05 | 5,304,745 | +1.16(+7.79%) |
Jan 09, 2008 | 15.25 | 15.28 | 14.14 | 14.89 | 6,997,888 | -0.48(-3.12%) |
Jan 08, 2008 | 15.65 | 16.47 | 15.36 | 15.37 | 4,519,233 | -0.23(-1.47%) |
Jan 07, 2008 | 16.15 | 16.21 | 14.83 | 15.60 | 7,773,066 | -0.66(-4.04%) |
Jan 04, 2008 | 16.88 | 16.92 | 16.07 | 16.26 | 5,424,718 | -0.89(-5.20%) |
Jan 03, 2008 | 17.97 | 17.99 | 17.10 | 17.15 | 5,853,336 | -0.84(-4.67%) |
Jan 02, 2008 | 18.40 | 18.48 | 17.67 | 17.99 | 5,441,327 | -0.69(-3.69%) |
Jan 01, 2008 | 18.48 | 18.98 | 18.22 | 18.68 | 4,036,707 | +0.00(+0.00%) |
Dec 31, 2007 | 18.48 | 18.98 | 18.22 | 18.68 | 4,036,707 | +0.15(+0.81%) |
Dec 28, 2007 | 18.80 | 18.85 | 18.48 | 18.53 | 1,995,978 | -0.12(-0.64%) |
Dec 27, 2007 | 19.41 | 19.42 | 18.58 | 18.65 | 1,739,984 | -0.78(-4.01%) |
Dec 26, 2007 | 19.29 | 19.57 | 19.18 | 19.43 | 1,298,794 | +0.17(+0.88%) |
Dec 24, 2007 | 18.95 | 19.41 | 18.78 | 19.26 | 1,047,776 | +0.14(+0.73%) |
Dec 21, 2007 | 19.04 | 19.13 | 18.85 | 19.12 | 3,078,317 | +0.36(+1.92%) |
Dec 20, 2007 | 18.97 | 18.98 | 18.55 | 18.76 | 2,583,698 | +0.01(+0.05%) |
Dec 19, 2007 | 18.08 | 19.35 | 18.00 | 18.75 | 9,257,001 | +1.16(+6.59%) |
Dec 18, 2007 | 18.00 | 18.38 | 17.48 | 17.59 | 3,220,109 | -0.48(-2.66%) |
Dec 17, 2007 | 18.99 | 19.00 | 18.03 | 18.07 | 2,913,115 | -0.93(-4.89%) |
Dec 14, 2007 | 19.00 | 19.41 | 18.99 | 19.00 | 2,028,663 | +0.00(+0.00%) |
Dec 13, 2007 | 19.16 | 19.31 | 18.95 | 19.00 | 2,840,804 | -0.31(-1.61%) |
Dec 12, 2007 | 18.98 | 19.69 | 18.81 | 19.31 | 7,431,675 | -1.80(-8.53%) |
Dec 11, 2007 | 21.86 | 22.50 | 21.09 | 21.11 | 6,589,599 | -0.71(-3.25%) |
Dec 10, 2007 | 21.10 | 21.88 | 20.65 | 21.82 | 3,538,723 | +0.81(+3.86%) |
Dec 07, 2007 | 20.99 | 21.25 | 20.37 | 21.01 | 1,836,494 | +0.08(+0.38%) |
Dec 06, 2007 | 20.32 | 21.00 | 20.32 | 20.93 | 2,065,513 | +0.61(+3.00%) |
Dec 05, 2007 | 20.50 | 20.68 | 20.20 | 20.32 | 2,282,707 | +0.06(+0.30%) |
Dec 04, 2007 | 20.11 | 20.32 | 19.98 | 20.26 | 2,624,411 | -0.07(-0.34%) |
Dec 03, 2007 | 20.25 | 20.60 | 20.10 | 20.33 | 6,111,997 | +0.15(+0.74%) |
Nov 30, 2007 | 20.37 | 20.60 | 19.97 | 20.18 | 2,706,424 | +0.17(+0.85%) |
Nov 29, 2007 | 20.00 | 21.00 | 19.80 | 20.01 | 5,270,951 | +0.06(+0.30%) |
Nov 28, 2007 | 18.65 | 20.04 | 18.47 | 19.95 | 4,010,051 | +1.41(+7.61%) |
Nov 27, 2007 | 18.64 | 18.98 | 18.25 | 18.54 | 2,634,956 | -0.04(-0.22%) |
Nov 26, 2007 | 19.25 | 19.49 | 18.44 | 18.58 | 2,121,798 | -0.63(-3.28%) |
Nov 23, 2007 | 19.48 | 19.49 | 19.01 | 19.21 | 1,057,174 | +0.19(+1.00%) |
Nov 21, 2007 | 18.16 | 19.25 | 18.04 | 19.02 | 2,166,371 | +0.39(+2.09%) |
Nov 20, 2007 | 18.84 | 19.31 | 18.17 | 18.63 | 2,801,454 | -0.32(-1.69%) |
Nov 19, 2007 | 18.87 | 19.04 | 18.50 | 18.95 | 3,331,258 | -0.20(-1.04%) |
Nov 16, 2007 | 19.85 | 20.15 | 18.44 | 19.15 | 3,608,724 | -0.65(-3.28%) |
Nov 15, 2007 | 19.68 | 20.78 | 19.65 | 19.80 | 3,300,962 | -0.43(-2.13%) |
Nov 14, 2007 | 20.83 | 20.85 | 19.91 | 20.23 | 1,874,972 | -0.21(-1.03%) |
Nov 13, 2007 | 19.53 | 20.47 | 19.45 | 20.44 | 1,871,149 | +1.01(+5.20%) |
Nov 12, 2007 | 19.67 | 20.61 | 19.33 | 19.43 | 2,618,740 | -0.44(-2.21%) |
Nov 09, 2007 | 20.42 | 20.49 | 19.37 | 19.87 | 2,126,629 | -1.08(-5.16%) |
Nov 08, 2007 | 21.83 | 22.01 | 20.01 | 20.95 | 2,487,952 | -0.76(-3.50%) |
Nov 07, 2007 | 21.93 | 22.46 | 21.62 | 21.71 | 1,834,129 | -0.77(-3.43%) |
Nov 06, 2007 | 21.76 | 22.48 | 21.72 | 22.48 | 1,884,068 | +0.91(+4.22%) |
Nov 05, 2007 | 21.06 | 21.74 | 21.00 | 21.57 | 1,459,458 | +0.07(+0.33%) |
Nov 02, 2007 | 21.74 | 21.74 | 21.10 | 21.50 | 1,177,207 | -0.01(-0.05%) |
Nov 01, 2007 | 21.80 | 21.99 | 21.40 | 21.51 | 2,239,470 | -0.60(-2.71%) |
Oct 31, 2007 | 21.37 | 22.56 | 21.07 | 22.11 | 2,509,166 | +0.91(+4.29%) |
Oct 30, 2007 | 21.09 | 21.88 | 20.92 | 21.20 | 1,654,000 | +0.10(+0.47%) |
Oct 29, 2007 | 20.76 | 21.39 | 20.76 | 21.10 | 1,678,795 | +0.38(+1.83%) |
Oct 26, 2007 | 20.92 | 21.30 | 20.50 | 20.72 | 2,641,120 | +0.22(+1.07%) |
Oct 25, 2007 | 21.79 | 22.00 | 20.45 | 20.50 | 2,995,532 | -1.23(-5.66%) |
Oct 24, 2007 | 21.81 | 21.87 | 20.89 | 21.73 | 1,994,417 | -0.20(-0.91%) |
Oct 23, 2007 | 21.37 | 22.06 | 21.22 | 21.93 | 2,471,779 | +1.19(+5.74%) |
Oct 22, 2007 | 20.09 | 20.77 | 19.82 | 20.74 | 1,049,700 | +0.42(+2.07%) |
Oct 19, 2007 | 20.86 | 20.91 | 20.25 | 20.32 | 1,613,553 | -0.53(-2.54%) |
Oct 18, 2007 | 20.69 | 20.90 | 20.32 | 20.85 | 1,432,264 | +0.50(+2.46%) |
Oct 17, 2007 | 20.41 | 20.89 | 19.80 | 20.35 | 1,649,191 | +0.24(+1.19%) |
Oct 16, 2007 | 20.50 | 20.51 | 20.06 | 20.11 | 1,695,543 | -0.45(-2.19%) |
Oct 15, 2007 | 21.45 | 21.50 | 20.42 | 20.56 | 2,593,908 | -0.90(-4.19%) |
Oct 12, 2007 | 21.00 | 21.53 | 20.91 | 21.46 | 1,821,583 | +0.36(+1.71%) |
Oct 11, 2007 | 21.48 | 21.77 | 20.91 | 21.10 | 3,869,009 | -0.87(-3.96%) |
Oct 10, 2007 | 21.57 | 22.08 | 21.05 | 21.97 | 2,739,580 | +0.30(+1.38%) |
Oct 09, 2007 | 21.50 | 22.22 | 21.45 | 21.67 | 2,579,855 | +0.37(+1.74%) |
Oct 08, 2007 | 21.02 | 21.50 | 21.00 | 21.30 | 2,599,012 | +0.28(+1.33%) |
Oct 05, 2007 | 19.92 | 21.25 | 19.81 | 21.02 | 5,135,486 | +1.26(+6.38%) |
Oct 04, 2007 | 19.46 | 20.09 | 19.40 | 19.76 | 1,777,306 | +0.36(+1.86%) |
Oct 03, 2007 | 19.44 | 19.63 | 19.30 | 19.40 | 1,109,901 | -0.19(-0.97%) |
Oct 02, 2007 | 19.47 | 19.64 | 19.14 | 19.59 | 1,357,339 | +0.20(+1.03%) |
Oct 01, 2007 | 19.27 | 19.58 | 19.22 | 19.39 | 2,592,190 | +0.08(+0.41%) |
Sep 28, 2007 | 19.68 | 19.87 | 19.25 | 19.31 | 1,214,397 | -0.40(-2.03%) |
Sep 27, 2007 | 19.87 | 20.08 | 19.40 | 19.71 | 1,537,643 | +0.01(+0.05%) |
Sep 26, 2007 | 19.58 | 20.00 | 19.51 | 19.70 | 2,211,812 | +0.28(+1.44%) |
Sep 25, 2007 | 18.56 | 19.49 | 18.51 | 19.42 | 1,782,835 | +0.78(+4.18%) |
Sep 24, 2007 | 18.90 | 18.90 | 18.55 | 18.64 | 1,597,427 | -0.11(-0.59%) |
Sep 21, 2007 | 19.19 | 19.22 | 18.60 | 18.75 | 2,825,903 | -0.27(-1.42%) |
Sep 20, 2007 | 18.74 | 19.13 | 18.62 | 19.02 | 1,482,905 | +0.27(+1.44%) |
Sep 19, 2007 | 18.43 | 18.76 | 18.21 | 18.75 | 6,296,896 | +0.56(+3.08%) |
Sep 18, 2007 | 18.47 | 18.68 | 17.98 | 18.19 | 3,888,672 | +0.18(+1.00%) |
Sep 17, 2007 | 18.20 | 18.23 | 17.90 | 18.01 | 2,968,043 | -0.22(-1.21%) |
Sep 14, 2007 | 18.19 | 18.26 | 18.01 | 18.23 | 2,368,372 | -0.03(-0.16%) |
Sep 13, 2007 | 18.50 | 18.54 | 18.22 | 18.26 | 2,441,551 | -0.10(-0.54%) |
Sep 12, 2007 | 18.55 | 18.64 | 18.27 | 18.36 | 2,318,844 | -0.31(-1.66%) |
Sep 11, 2007 | 18.55 | 19.00 | 18.52 | 18.67 | 1,841,161 | +0.15(+0.81%) |
Sep 10, 2007 | 18.82 | 18.97 | 18.26 | 18.52 | 1,476,087 | -0.22(-1.17%) |
Sep 07, 2007 | 19.11 | 19.23 | 18.53 | 18.74 | 2,235,147 | -0.82(-4.19%) |
Sep 06, 2007 | 19.99 | 20.10 | 19.51 | 19.56 | 2,057,275 | -0.36(-1.81%) |
Sep 05, 2007 | 19.50 | 20.24 | 19.40 | 19.92 | 3,908,573 | +0.36(+1.84%) |
Sep 04, 2007 | 18.79 | 19.74 | 18.79 | 19.56 | 3,089,098 | +0.76(+4.04%) |
Aug 31, 2007 | 18.61 | 18.86 | 18.33 | 18.80 | 1,658,219 | +0.50(+2.73%) |
Aug 30, 2007 | 18.32 | 18.71 | 18.19 | 18.30 | 1,913,916 | -0.34(-1.82%) |
Aug 29, 2007 | 18.69 | 18.71 | 18.35 | 18.64 | 1,090,355 | +0.36(+1.97%) |
Aug 28, 2007 | 18.87 | 18.99 | 18.26 | 18.28 | 2,473,379 | -0.74(-3.89%) |
Aug 27, 2007 | 19.35 | 19.35 | 18.98 | 19.02 | 2,135,494 | -0.43(-2.21%) |
Aug 24, 2007 | 18.79 | 19.50 | 18.65 | 19.45 | 2,235,030 | +0.69(+3.68%) |
Aug 23, 2007 | 19.61 | 19.69 | 18.67 | 18.76 | 2,072,981 | -0.68(-3.50%) |
Aug 22, 2007 | 19.49 | 19.51 | 19.20 | 19.44 | 1,417,526 | +0.25(+1.30%) |
Aug 21, 2007 | 18.94 | 19.67 | 18.85 | 19.19 | 3,264,580 | +0.29(+1.53%) |
Aug 20, 2007 | 18.09 | 18.95 | 18.09 | 18.90 | 2,148,922 | +0.75(+4.13%) |
Aug 17, 2007 | 18.46 | 18.50 | 17.26 | 18.15 | 2,559,516 | +0.50(+2.83%) |
Aug 16, 2007 | 17.51 | 17.70 | 16.79 | 17.65 | 4,083,882 | -0.50(-2.75%) |
Aug 15, 2007 | 18.30 | 18.89 | 18.01 | 18.15 | 3,154,557 | -0.30(-1.63%) |
Aug 14, 2007 | 18.32 | 18.63 | 18.12 | 18.45 | 3,057,716 | +0.08(+0.44%) |
Aug 13, 2007 | 18.77 | 18.92 | 18.27 | 18.37 | 3,908,702 | -0.16(-0.86%) |
Aug 10, 2007 | 17.66 | 19.04 | 17.66 | 18.53 | 6,376,149 | +0.61(+3.40%) |
Aug 09, 2007 | 16.45 | 18.56 | 16.36 | 17.92 | 6,478,907 | +1.16(+6.92%) |
Aug 08, 2007 | 16.09 | 16.90 | 15.99 | 16.76 | 10,881,712 | +0.87(+5.48%) |
Aug 07, 2007 | 16.31 | 16.43 | 14.81 | 15.89 | 10,711,291 | -0.89(-5.30%) |
Aug 06, 2007 | 16.55 | 16.99 | 16.19 | 16.78 | 2,532,643 | +0.45(+2.76%) |
Aug 03, 2007 | 16.31 | 16.90 | 16.25 | 16.33 | 1,924,610 | -0.34(-2.04%) |
Aug 02, 2007 | 16.75 | 16.94 | 16.41 | 16.67 | 1,640,300 | -0.07(-0.42%) |
Aug 01, 2007 | 16.38 | 16.83 | 16.27 | 16.74 | 1,742,007 | +0.26(+1.58%) |
Jul 31, 2007 | 16.93 | 17.06 | 16.45 | 16.48 | 1,607,498 | -0.25(-1.49%) |
Jul 30, 2007 | 16.52 | 16.86 | 16.31 | 16.73 | 1,439,333 | +0.17(+1.03%) |
Jul 27, 2007 | 16.80 | 16.95 | 16.45 | 16.56 | 2,074,467 | -0.39(-2.30%) |
Jul 26, 2007 | 17.05 | 17.14 | 16.51 | 16.95 | 2,196,230 | -0.43(-2.47%) |
Jul 25, 2007 | 17.78 | 17.97 | 17.14 | 17.38 | 1,598,247 | -0.13(-0.74%) |
Jul 24, 2007 | 17.89 | 17.96 | 17.37 | 17.51 | 1,804,183 | -0.50(-2.78%) |
Jul 23, 2007 | 17.99 | 18.28 | 17.84 | 18.01 | 1,323,010 | +0.12(+0.67%) |
Jul 20, 2007 | 18.22 | 18.28 | 17.77 | 17.89 | 1,610,119 | -0.37(-2.03%) |
Jul 19, 2007 | 18.06 | 18.48 | 18.05 | 18.26 | 2,186,324 | +0.16(+0.88%) |
Jul 18, 2007 | 18.14 | 18.14 | 17.77 | 18.10 | 1,391,674 | -0.11(-0.60%) |
Jul 17, 2007 | 17.89 | 18.29 | 17.85 | 18.21 | 1,707,121 | +0.39(+2.19%) |
Jul 16, 2007 | 17.77 | 17.99 | 17.70 | 17.82 | 1,472,776 | +0.13(+0.73%) |
Jul 13, 2007 | 17.67 | 17.80 | 17.51 | 17.69 | 1,508,618 | -0.06(-0.34%) |
Jul 12, 2007 | 17.30 | 17.79 | 17.25 | 17.75 | 2,107,110 | +0.64(+3.74%) |
Jul 11, 2007 | 16.85 | 17.19 | 16.65 | 17.11 | 2,077,822 | +0.66(+4.01%) |
Jul 10, 2007 | 16.81 | 16.89 | 16.45 | 16.45 | 1,493,820 | -0.52(-3.06%) |
Jul 09, 2007 | 16.99 | 17.14 | 16.75 | 16.97 | 1,444,534 | -0.01(-0.06%) |
Jul 06, 2007 | 16.89 | 17.04 | 16.65 | 16.98 | 1,109,774 | +0.05(+0.30%) |
Jul 05, 2007 | 16.85 | 17.18 | 16.76 | 16.93 | 1,500,371 | +0.10(+0.59%) |
Jul 03, 2007 | 16.89 | 17.35 | 16.81 | 16.83 | 1,272,062 | -0.01(-0.06%) |
Jul 02, 2007 | 16.73 | 16.89 | 16.43 | 16.84 | 1,612,505 | +0.11(+0.66%) |
Jun 29, 2007 | 17.30 | 17.33 | 16.66 | 16.73 | 3,319,497 | -0.48(-2.79%) |
Jun 28, 2007 | 16.88 | 17.29 | 16.82 | 17.21 | 3,258,826 | +0.26(+1.53%) |
Jun 27, 2007 | 15.95 | 17.16 | 15.94 | 16.95 | 4,503,824 | +0.92(+5.74%) |
Jun 26, 2007 | 16.10 | 16.14 | 15.63 | 16.03 | 3,810,739 | +0.04(+0.25%) |
Jun 25, 2007 | 16.79 | 16.81 | 15.77 | 15.99 | 4,602,672 | -0.66(-3.96%) |
Jun 22, 2007 | 16.96 | 16.98 | 16.10 | 16.65 | 10,153,905 | -1.33(-7.40%) |
Jun 21, 2007 | 18.28 | 18.30 | 17.81 | 17.98 | 3,572,926 | -0.38(-2.07%) |
Jun 20, 2007 | 18.68 | 18.85 | 18.15 | 18.36 | 4,928,900 | -0.11(-0.60%) |
Jun 19, 2007 | 17.87 | 18.54 | 17.75 | 18.47 | 3,694,500 | +0.49(+2.73%) |
Jun 18, 2007 | 17.66 | 18.00 | 17.45 | 17.98 | 2,659,900 | +0.71(+4.11%) |
Jun 15, 2007 | 17.36 | 17.50 | 17.21 | 17.27 | 3,371,700 | +0.13(+0.76%) |
Jun 14, 2007 | 16.89 | 17.20 | 16.79 | 17.14 | 1,822,700 | +0.27(+1.60%) |
Jun 13, 2007 | 16.78 | 16.89 | 16.63 | 16.87 | 2,308,900 | +0.14(+0.84%) |
Jun 12, 2007 | 16.75 | 16.90 | 16.58 | 16.73 | 1,454,700 | -0.07(-0.42%) |
Jun 11, 2007 | 16.53 | 16.85 | 16.53 | 16.80 | 1,660,278 | +0.20(+1.20%) |
Jun 08, 2007 | 16.84 | 16.99 | 16.48 | 16.60 | 2,363,030 | -0.33(-1.95%) |
Jun 07, 2007 | 17.17 | 17.40 | 16.78 | 16.93 | 2,643,966 | -0.26(-1.51%) |
Jun 06, 2007 | 17.05 | 17.30 | 16.96 | 17.19 | 1,994,413 | -0.05(-0.29%) |
Jun 05, 2007 | 17.10 | 17.47 | 17.05 | 17.24 | 2,893,510 | +0.09(+0.52%) |
Jun 04, 2007 | 16.74 | 17.18 | 16.65 | 17.15 | 2,478,168 | +0.34(+2.02%) |
Jun 01, 2007 | 16.75 | 16.83 | 16.63 | 16.81 | 3,281,967 | +0.08(+0.48%) |
May 31, 2007 | 16.58 | 16.98 | 16.58 | 16.73 | 2,290,614 | +0.14(+0.84%) |
May 30, 2007 | 16.24 | 16.59 | 16.20 | 16.59 | 1,354,183 | +0.17(+1.04%) |
May 29, 2007 | 16.34 | 16.59 | 16.25 | 16.42 | 1,309,366 | +0.17(+1.05%) |
May 25, 2007 | 16.20 | 16.43 | 16.01 | 16.25 | 1,733,448 | +0.02(+0.12%) |
May 24, 2007 | 16.61 | 16.78 | 16.11 | 16.23 | 2,550,782 | -0.46(-2.76%) |
May 23, 2007 | 16.70 | 17.20 | 16.63 | 16.69 | 3,214,097 | +0.07(+0.42%) |
May 22, 2007 | 16.29 | 16.67 | 16.24 | 16.62 | 1,995,140 | +0.23(+1.40%) |
May 21, 2007 | 16.31 | 16.52 | 16.31 | 16.39 | 1,867,654 | +0.02(+0.12%) |
May 18, 2007 | 15.79 | 16.41 | 15.71 | 16.37 | 2,510,168 | +0.68(+4.33%) |
May 17, 2007 | 15.72 | 15.87 | 15.56 | 15.69 | 1,874,463 | -0.01(-0.06%) |
May 16, 2007 | 15.87 | 15.87 | 15.56 | 15.70 | 2,570,377 | -0.04(-0.25%) |
May 15, 2007 | 15.53 | 16.09 | 15.44 | 15.74 | 4,588,089 | +0.46(+3.01%) |
May 14, 2007 | 15.37 | 15.49 | 15.23 | 15.28 | 2,878,616 | -0.14(-0.91%) |
May 11, 2007 | 15.25 | 15.69 | 15.01 | 15.42 | 1,571,311 | +0.15(+0.98%) |
May 10, 2007 | 15.59 | 15.67 | 15.10 | 15.27 | 2,473,623 | -0.31(-1.99%) |
May 09, 2007 | 14.99 | 15.69 | 14.94 | 15.58 | 3,496,894 | +0.43(+2.84%) |
May 08, 2007 | 15.32 | 15.38 | 14.95 | 15.15 | 3,420,366 | -0.14(-0.92%) |
May 07, 2007 | 15.85 | 15.85 | 15.27 | 15.29 | 2,192,124 | -0.39(-2.49%) |
May 04, 2007 | 15.96 | 15.96 | 15.53 | 15.68 | 1,732,894 | -0.22(-1.38%) |
May 03, 2007 | 15.37 | 15.94 | 15.33 | 15.90 | 2,469,694 | +0.46(+2.98%) |
May 02, 2007 | 15.01 | 15.44 | 15.00 | 15.44 | 2,600,965 | +0.29(+1.90%) |
May 01, 2007 | 15.35 | 15.40 | 15.02 | 15.15 | 3,738,631 | -0.26(-1.67%) |
Apr 30, 2007 | 15.88 | 15.92 | 15.36 | 15.41 | 2,372,821 | -0.48(-3.02%) |
Apr 27, 2007 | 15.93 | 16.05 | 15.69 | 15.89 | 1,323,529 | -0.09(-0.56%) |
Apr 26, 2007 | 16.25 | 16.25 | 15.91 | 15.98 | 1,896,040 | -0.32(-1.96%) |
Apr 25, 2007 | 16.15 | 16.38 | 16.02 | 16.30 | 2,138,198 | +0.21(+1.31%) |
Apr 24, 2007 | 16.50 | 16.52 | 15.98 | 16.09 | 2,444,201 | -0.27(-1.65%) |
Apr 23, 2007 | 16.38 | 16.52 | 16.18 | 16.36 | 1,792,884 | -0.08(-0.49%) |
Apr 20, 2007 | 16.49 | 16.59 | 16.31 | 16.44 | 1,548,505 | +0.19(+1.17%) |
Apr 19, 2007 | 16.36 | 16.58 | 16.11 | 16.25 | 2,718,291 | -0.25(-1.52%) |
Apr 18, 2007 | 16.77 | 16.97 | 16.42 | 16.50 | 1,747,796 | -0.28(-1.67%) |
Apr 17, 2007 | 16.36 | 17.02 | 16.32 | 16.78 | 3,245,397 | +0.37(+2.25%) |
Apr 16, 2007 | 16.27 | 16.48 | 16.19 | 16.41 | 2,019,934 | +0.22(+1.36%) |
Apr 13, 2007 | 16.35 | 16.57 | 15.98 | 16.19 | 2,232,104 | -0.14(-0.86%) |
Apr 12, 2007 | 15.86 | 16.35 | 15.81 | 16.33 | 2,693,348 | +0.41(+2.58%) |
Apr 11, 2007 | 16.16 | 16.25 | 15.66 | 15.92 | 2,333,263 | -0.25(-1.55%) |
Apr 10, 2007 | 15.88 | 16.23 | 15.84 | 16.17 | 1,883,536 | +0.23(+1.44%) |
Apr 09, 2007 | 15.71 | 16.03 | 15.71 | 15.94 | 2,846,051 | +0.37(+2.38%) |
Apr 05, 2007 | 15.69 | 15.77 | 15.51 | 15.57 | 2,187,114 | -0.16(-1.02%) |
Apr 04, 2007 | 15.89 | 16.07 | 15.68 | 15.73 | 4,127,782 | +0.29(+1.88%) |
Apr 03, 2007 | 15.29 | 15.69 | 15.28 | 15.44 | 2,345,806 | +0.16(+1.05%) |