Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.03 | 15.11 | 14.83 | 14.86 | 5,570,664 | -0.17(-1.13%) |
May 29, 2008 | 14.65 | 15.14 | 14.58 | 15.03 | 9,762,914 | +0.37(+2.53%) |
May 28, 2008 | 14.45 | 14.78 | 14.17 | 14.66 | 14,345,850 | +0.27(+1.90%) |
May 27, 2008 | 14.51 | 14.54 | 14.16 | 14.39 | 7,021,207 | -0.08(-0.53%) |
May 26, 2008 | 14.72 | 14.80 | 14.33 | 14.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.72 | 14.80 | 14.33 | 14.46 | 5,333,969 | -0.27(-1.85%) |
May 22, 2008 | 14.79 | 14.94 | 14.64 | 14.73 | 8,177,199 | -0.05(-0.33%) |
May 21, 2008 | 15.18 | 15.28 | 14.73 | 14.78 | 7,808,991 | -0.40(-2.62%) |
May 20, 2008 | 15.36 | 15.37 | 15.07 | 15.18 | 6,966,537 | -0.26(-1.70%) |
May 19, 2008 | 15.30 | 15.72 | 15.29 | 15.44 | 7,689,819 | +0.12(+0.78%) |
May 16, 2008 | 15.06 | 15.45 | 15.06 | 15.32 | 11,094,846 | +0.26(+1.70%) |
May 15, 2008 | 14.82 | 15.09 | 14.73 | 15.07 | 16,042,223 | +0.35(+2.37%) |
May 14, 2008 | 14.33 | 14.88 | 14.24 | 14.72 | 9,311,503 | +0.47(+3.30%) |
May 13, 2008 | 14.32 | 14.32 | 14.16 | 14.25 | 7,668,156 | -0.01(-0.04%) |
May 12, 2008 | 14.16 | 14.31 | 13.96 | 14.25 | 7,627,050 | +0.16(+1.12%) |
May 09, 2008 | 14.09 | 14.35 | 14.01 | 14.10 | 7,232,943 | -0.13(-0.92%) |
May 08, 2008 | 14.19 | 14.32 | 14.08 | 14.23 | 9,490,820 | +0.11(+0.81%) |
May 07, 2008 | 14.31 | 14.40 | 14.04 | 14.11 | 6,529,050 | -0.22(-1.56%) |
May 06, 2008 | 13.99 | 14.44 | 13.84 | 14.34 | 8,008,174 | +0.31(+2.22%) |
May 05, 2008 | 14.05 | 14.18 | 13.88 | 14.02 | 8,390,093 | -0.02(-0.16%) |
May 02, 2008 | 14.41 | 14.60 | 13.99 | 14.05 | 9,259,613 | -0.26(-1.79%) |
May 01, 2008 | 14.25 | 14.39 | 14.09 | 14.30 | 7,285,174 | +0.02(+0.11%) |
Apr 30, 2008 | 14.43 | 14.67 | 14.09 | 14.29 | 15,107,306 | -0.62(-4.17%) |
Apr 29, 2008 | 14.89 | 14.97 | 14.74 | 14.91 | 5,609,510 | +0.03(+0.22%) |
Apr 28, 2008 | 15.46 | 15.50 | 14.82 | 14.88 | 7,653,579 | -0.50(-3.27%) |
Apr 25, 2008 | 15.19 | 15.44 | 15.00 | 15.38 | 4,220,010 | +0.29(+1.95%) |
Apr 24, 2008 | 15.01 | 15.30 | 14.82 | 15.08 | 5,565,672 | +0.14(+0.91%) |
Apr 23, 2008 | 15.00 | 15.14 | 14.77 | 14.95 | 4,936,539 | +0.04(+0.26%) |
Apr 22, 2008 | 15.56 | 15.56 | 14.85 | 14.91 | 7,059,172 | -0.66(-4.24%) |
Apr 21, 2008 | 15.59 | 15.62 | 15.37 | 15.57 | 6,124,135 | -0.07(-0.45%) |
Apr 18, 2008 | 15.59 | 15.75 | 15.47 | 15.64 | 8,357,445 | +0.34(+2.21%) |
Apr 17, 2008 | 15.17 | 15.35 | 15.07 | 15.30 | 7,669,360 | -0.21(-1.37%) |
Apr 16, 2008 | 15.00 | 15.52 | 14.99 | 15.52 | 6,455,133 | +0.62(+4.14%) |
Apr 15, 2008 | 15.07 | 15.18 | 14.80 | 14.90 | 7,646,100 | -0.05(-0.37%) |
Apr 14, 2008 | 14.86 | 15.08 | 14.80 | 14.95 | 4,925,424 | +0.11(+0.77%) |
Apr 11, 2008 | 14.99 | 14.99 | 14.80 | 14.84 | 9,338,541 | -0.26(-1.74%) |
Apr 10, 2008 | 15.30 | 15.31 | 15.01 | 15.10 | 9,525,349 | -0.28(-1.81%) |
Apr 09, 2008 | 15.95 | 16.03 | 15.24 | 15.38 | 12,715,224 | -0.51(-3.20%) |
Apr 08, 2008 | 15.67 | 15.90 | 15.58 | 15.89 | 11,487,530 | +0.22(+1.43%) |
Apr 07, 2008 | 15.77 | 15.91 | 15.61 | 15.66 | 11,308,859 | -0.03(-0.17%) |
Apr 04, 2008 | 15.74 | 15.83 | 15.58 | 15.69 | 8,797,172 | -0.01(-0.03%) |
Apr 03, 2008 | 15.64 | 15.74 | 15.56 | 15.70 | 9,998,525 | +0.03(+0.17%) |
Apr 02, 2008 | 15.40 | 15.84 | 15.40 | 15.67 | 16,928,936 | +0.27(+1.74%) |
Apr 01, 2008 | 15.04 | 15.43 | 15.00 | 15.40 | 20,355,828 | +0.55(+3.71%) |
Mar 31, 2008 | 14.71 | 14.88 | 14.69 | 14.85 | 13,050,061 | +0.14(+0.93%) |
Mar 28, 2008 | 14.87 | 14.89 | 14.65 | 14.71 | 9,460,712 | -0.05(-0.37%) |
Mar 27, 2008 | 15.08 | 15.13 | 14.76 | 14.77 | 13,382,476 | -0.24(-1.60%) |
Mar 26, 2008 | 14.70 | 15.02 | 14.70 | 15.01 | 16,335,225 | +0.29(+2.00%) |
Mar 25, 2008 | 14.76 | 14.86 | 14.68 | 14.71 | 17,501,056 | -0.01(-0.07%) |
Mar 24, 2008 | 14.75 | 14.90 | 14.61 | 14.72 | 24,977,932 | +0.16(+1.09%) |
Mar 21, 2008 | 15.05 | 15.05 | 14.52 | 14.57 | 26,397,220 | +0.00(+0.00%) |
Mar 20, 2008 | 15.05 | 15.05 | 14.52 | 14.57 | 26,397,220 | -0.41(-2.77%) |
Mar 19, 2008 | 15.75 | 15.88 | 14.98 | 14.98 | 17,817,046 | -0.73(-4.62%) |
Mar 18, 2008 | 16.12 | 16.45 | 15.42 | 15.71 | 23,558,912 | -0.38(-2.38%) |
Mar 17, 2008 | 16.14 | 17.09 | 15.73 | 16.09 | 27,525,594 | -1.52(-8.65%) |
Mar 14, 2008 | 17.48 | 17.82 | 16.98 | 17.61 | 10,290,945 | +0.25(+1.41%) |
Mar 13, 2008 | 17.29 | 17.44 | 16.86 | 17.37 | 8,590,979 | -0.19(-1.09%) |
Mar 12, 2008 | 17.43 | 17.84 | 17.17 | 17.56 | 7,754,938 | +0.13(+0.72%) |
Mar 11, 2008 | 17.11 | 17.46 | 17.00 | 17.43 | 10,158,289 | +0.67(+3.97%) |
Mar 10, 2008 | 17.04 | 17.09 | 16.66 | 16.77 | 9,754,818 | -0.33(-1.92%) |
Mar 07, 2008 | 17.38 | 17.71 | 17.01 | 17.09 | 9,069,072 | -0.39(-2.25%) |
Mar 06, 2008 | 17.66 | 17.70 | 17.40 | 17.49 | 6,912,525 | -0.22(-1.26%) |
Mar 05, 2008 | 17.50 | 17.88 | 17.28 | 17.71 | 10,086,151 | +0.32(+1.85%) |
Mar 04, 2008 | 17.52 | 17.57 | 17.15 | 17.39 | 10,760,822 | +0.03(+0.16%) |
Mar 03, 2008 | 17.30 | 17.50 | 17.09 | 17.36 | 6,490,660 | +0.05(+0.32%) |
Feb 29, 2008 | 17.63 | 17.64 | 17.21 | 17.31 | 6,190,243 | -0.49(-2.73%) |
Feb 28, 2008 | 17.96 | 18.04 | 17.73 | 17.79 | 4,197,324 | -0.34(-1.87%) |
Feb 27, 2008 | 17.88 | 18.22 | 17.76 | 18.13 | 6,239,699 | +0.10(+0.58%) |
Feb 26, 2008 | 18.00 | 18.11 | 17.80 | 18.03 | 7,360,658 | -0.10(-0.54%) |
Feb 25, 2008 | 17.68 | 18.14 | 17.56 | 18.12 | 6,312,844 | +0.44(+2.47%) |
Feb 22, 2008 | 17.74 | 17.79 | 17.32 | 17.69 | 7,186,642 | -0.07(-0.37%) |
Feb 21, 2008 | 17.83 | 18.05 | 17.73 | 17.75 | 8,075,791 | -0.15(-0.82%) |
Feb 20, 2008 | 17.69 | 17.97 | 17.58 | 17.90 | 5,844,802 | +0.09(+0.52%) |
Feb 19, 2008 | 17.92 | 18.10 | 17.69 | 17.81 | 5,219,469 | +0.06(+0.34%) |
Feb 18, 2008 | 17.69 | 17.85 | 17.41 | 17.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.69 | 17.85 | 17.41 | 17.75 | 6,868,410 | +0.04(+0.22%) |
Feb 14, 2008 | 18.33 | 18.43 | 17.64 | 17.71 | 7,253,140 | -0.58(-3.16%) |
Feb 13, 2008 | 18.31 | 18.44 | 18.06 | 18.29 | 6,949,234 | +0.09(+0.48%) |
Feb 12, 2008 | 17.96 | 18.29 | 17.90 | 18.20 | 8,591,706 | +0.39(+2.18%) |
Feb 11, 2008 | 17.41 | 17.84 | 17.25 | 17.81 | 7,508,979 | +0.43(+2.48%) |
Feb 08, 2008 | 17.19 | 17.60 | 17.13 | 17.38 | 5,441,560 | +0.07(+0.38%) |
Feb 07, 2008 | 16.91 | 17.58 | 16.86 | 17.32 | 7,549,931 | +0.44(+2.59%) |
Feb 06, 2008 | 17.21 | 17.36 | 16.79 | 16.88 | 4,461,710 | -0.20(-1.18%) |
Feb 05, 2008 | 17.48 | 17.48 | 17.06 | 17.08 | 4,889,151 | -0.53(-3.01%) |
Feb 04, 2008 | 17.91 | 17.97 | 17.56 | 17.61 | 3,294,561 | -0.23(-1.29%) |
Feb 01, 2008 | 17.58 | 17.88 | 17.44 | 17.84 | 5,280,055 | +0.26(+1.49%) |
Jan 31, 2008 | 17.00 | 17.78 | 17.00 | 17.58 | 6,670,820 | +0.27(+1.55%) |
Jan 30, 2008 | 17.44 | 17.75 | 17.25 | 17.31 | 5,938,852 | -0.15(-0.87%) |
Jan 29, 2008 | 17.29 | 17.52 | 16.98 | 17.46 | 7,616,089 | +0.40(+2.34%) |
Jan 28, 2008 | 17.27 | 17.33 | 16.79 | 17.07 | 10,094,757 | -0.21(-1.23%) |
Jan 25, 2008 | 17.20 | 17.60 | 16.99 | 17.28 | 8,029,301 | +0.09(+0.51%) |
Jan 24, 2008 | 17.16 | 17.29 | 16.61 | 17.19 | 7,640,889 | +0.29(+1.74%) |
Jan 23, 2008 | 16.64 | 16.90 | 15.70 | 16.90 | 14,127,626 | +0.01(+0.06%) |
Jan 22, 2008 | 15.91 | 17.14 | 15.02 | 16.89 | 10,310,315 | +0.14(+0.81%) |
Jan 21, 2008 | 16.50 | 16.98 | 16.44 | 16.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.50 | 16.98 | 16.44 | 16.75 | 10,592,382 | +0.33(+1.99%) |
Jan 17, 2008 | 17.09 | 17.16 | 16.38 | 16.42 | 7,843,463 | -0.66(-3.84%) |
Jan 16, 2008 | 16.80 | 17.32 | 16.78 | 17.08 | 6,931,294 | +0.26(+1.52%) |
Jan 15, 2008 | 17.11 | 17.15 | 16.72 | 16.82 | 5,022,686 | -0.47(-2.72%) |
Jan 14, 2008 | 17.10 | 17.32 | 17.02 | 17.29 | 5,947,963 | +0.35(+2.10%) |
Jan 11, 2008 | 16.66 | 17.15 | 16.62 | 16.93 | 8,041,638 | +0.09(+0.55%) |
Jan 10, 2008 | 16.76 | 17.00 | 16.49 | 16.84 | 9,082,514 | -0.08(-0.48%) |
Jan 09, 2008 | 16.72 | 16.92 | 16.38 | 16.92 | 7,912,749 | +0.26(+1.54%) |
Jan 08, 2008 | 16.96 | 17.23 | 16.67 | 16.67 | 8,372,013 | -0.27(-1.58%) |
Jan 07, 2008 | 17.22 | 17.34 | 16.89 | 16.93 | 6,767,236 | -0.15(-0.89%) |
Jan 04, 2008 | 17.72 | 17.72 | 16.96 | 17.09 | 7,932,125 | -0.75(-4.22%) |
Jan 03, 2008 | 17.52 | 17.97 | 17.41 | 17.84 | 9,151,497 | +0.47(+2.73%) |
Jan 02, 2008 | 17.70 | 17.78 | 17.29 | 17.37 | 5,359,763 | -0.31(-1.76%) |
Jan 01, 2008 | 17.69 | 17.79 | 17.57 | 17.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.69 | 17.79 | 17.57 | 17.68 | 3,794,118 | -0.09(-0.52%) |
Dec 28, 2007 | 18.03 | 18.03 | 17.57 | 17.77 | 3,976,700 | +0.00(+0.00%) |
Dec 27, 2007 | 17.89 | 17.99 | 17.75 | 17.77 | 3,226,357 | -0.22(-1.24%) |
Dec 26, 2007 | 17.90 | 18.11 | 17.90 | 17.99 | 2,560,609 | -0.11(-0.63%) |
Dec 24, 2007 | 17.93 | 18.26 | 17.92 | 18.11 | 1,287,731 | +0.04(+0.24%) |
Dec 21, 2007 | 17.60 | 18.29 | 17.56 | 18.06 | 8,503,013 | +0.64(+3.67%) |
Dec 20, 2007 | 17.47 | 17.53 | 17.20 | 17.43 | 4,396,208 | +0.05(+0.28%) |
Dec 19, 2007 | 17.69 | 17.74 | 17.34 | 17.38 | 4,307,978 | -0.17(-1.00%) |
Dec 18, 2007 | 17.93 | 17.93 | 17.33 | 17.55 | 8,225,119 | +0.27(+1.55%) |
Dec 17, 2007 | 17.62 | 17.96 | 17.16 | 17.28 | 9,571,549 | -0.38(-2.16%) |
Dec 14, 2007 | 18.10 | 18.20 | 17.66 | 17.67 | 6,299,125 | -0.65(-3.55%) |
Dec 13, 2007 | 18.05 | 18.38 | 17.74 | 18.32 | 8,695,202 | +0.21(+1.15%) |
Dec 12, 2007 | 18.40 | 18.44 | 17.86 | 18.11 | 8,658,344 | +0.25(+1.37%) |
Dec 11, 2007 | 18.74 | 18.80 | 17.86 | 17.86 | 6,630,890 | -0.89(-4.74%) |
Dec 10, 2007 | 18.86 | 18.91 | 18.60 | 18.75 | 4,423,522 | -0.09(-0.49%) |
Dec 07, 2007 | 18.64 | 18.97 | 18.52 | 18.85 | 5,545,111 | +0.20(+1.08%) |
Dec 06, 2007 | 17.77 | 18.68 | 17.76 | 18.64 | 6,408,295 | +0.86(+4.82%) |
Dec 05, 2007 | 18.05 | 18.05 | 17.55 | 17.79 | 7,237,072 | -0.07(-0.37%) |
Dec 04, 2007 | 18.38 | 18.43 | 17.83 | 17.85 | 5,876,790 | -0.59(-3.23%) |
Dec 03, 2007 | 18.27 | 18.59 | 18.16 | 18.45 | 4,537,524 | +0.02(+0.12%) |
Nov 30, 2007 | 18.39 | 18.50 | 18.21 | 18.43 | 5,586,919 | +0.22(+1.20%) |
Nov 29, 2007 | 18.21 | 18.27 | 17.94 | 18.21 | 6,656,562 | -0.09(-0.51%) |
Nov 28, 2007 | 17.92 | 18.43 | 17.80 | 18.30 | 6,994,790 | +0.55(+3.07%) |
Nov 27, 2007 | 17.86 | 18.03 | 17.58 | 17.75 | 7,715,914 | +0.02(+0.12%) |
Nov 26, 2007 | 17.92 | 18.05 | 17.66 | 17.73 | 8,743,194 | -0.22(-1.25%) |
Nov 23, 2007 | 17.77 | 18.04 | 17.70 | 17.96 | 2,669,898 | +0.28(+1.61%) |
Nov 21, 2007 | 18.12 | 18.24 | 17.67 | 17.67 | 7,470,972 | -0.64(-3.49%) |
Nov 20, 2007 | 18.11 | 18.67 | 18.02 | 18.31 | 8,143,894 | +0.20(+1.08%) |
Nov 19, 2007 | 18.54 | 18.56 | 18.04 | 18.11 | 8,507,369 | -0.51(-2.73%) |
Nov 16, 2007 | 18.47 | 18.66 | 18.17 | 18.62 | 5,376,570 | +0.31(+1.67%) |
Nov 15, 2007 | 18.71 | 18.79 | 18.18 | 18.32 | 9,427,506 | -0.51(-2.73%) |
Nov 14, 2007 | 19.07 | 19.24 | 18.77 | 18.83 | 7,225,821 | -0.02(-0.12%) |
Nov 13, 2007 | 18.56 | 18.87 | 18.50 | 18.85 | 4,322,588 | +0.41(+2.25%) |
Nov 12, 2007 | 18.57 | 18.78 | 18.38 | 18.44 | 5,983,151 | -0.22(-1.17%) |
Nov 09, 2007 | 18.65 | 18.99 | 18.46 | 18.65 | 3,833,125 | -0.21(-1.13%) |
Nov 08, 2007 | 18.63 | 18.97 | 18.29 | 18.87 | 9,504,295 | +0.17(+0.91%) |
Nov 07, 2007 | 19.02 | 19.35 | 18.67 | 18.70 | 5,771,397 | -0.64(-3.30%) |
Nov 06, 2007 | 19.34 | 19.51 | 18.98 | 19.34 | 5,534,824 | +0.01(+0.03%) |
Nov 05, 2007 | 19.28 | 19.42 | 19.11 | 19.33 | 4,483,645 | -0.02(-0.11%) |
Nov 02, 2007 | 19.92 | 20.07 | 19.11 | 19.35 | 4,777,211 | -0.34(-1.72%) |
Nov 01, 2007 | 19.90 | 20.04 | 19.65 | 19.69 | 4,882,354 | -0.49(-2.41%) |
Oct 31, 2007 | 19.90 | 20.38 | 19.76 | 20.18 | 4,449,694 | +0.43(+2.16%) |
Oct 30, 2007 | 20.09 | 20.09 | 19.70 | 19.75 | 5,210,054 | -0.40(-1.98%) |
Oct 29, 2007 | 20.10 | 20.37 | 19.89 | 20.15 | 3,015,614 | +0.26(+1.32%) |
Oct 26, 2007 | 19.72 | 19.99 | 19.54 | 19.89 | 3,125,153 | +0.28(+1.45%) |
Oct 25, 2007 | 19.44 | 19.69 | 19.29 | 19.60 | 4,311,213 | +0.23(+1.18%) |
Oct 24, 2007 | 19.33 | 19.45 | 19.01 | 19.37 | 4,710,535 | -0.03(-0.14%) |
Oct 23, 2007 | 19.26 | 19.42 | 19.04 | 19.40 | 3,441,130 | +0.17(+0.91%) |
Oct 22, 2007 | 19.05 | 19.31 | 18.86 | 19.23 | 4,304,436 | +0.07(+0.34%) |
Oct 19, 2007 | 19.65 | 19.75 | 19.11 | 19.16 | 5,999,356 | -0.49(-2.50%) |
Oct 18, 2007 | 19.20 | 19.87 | 19.15 | 19.65 | 5,418,324 | +0.40(+2.07%) |
Oct 17, 2007 | 19.25 | 19.47 | 19.06 | 19.25 | 5,035,854 | +0.19(+1.00%) |
Oct 16, 2007 | 19.25 | 19.30 | 18.92 | 19.06 | 3,568,804 | -0.20(-1.05%) |
Oct 15, 2007 | 19.37 | 19.58 | 19.05 | 19.27 | 6,103,400 | -0.21(-1.09%) |
Oct 12, 2007 | 19.85 | 19.89 | 19.40 | 19.48 | 4,062,651 | -0.24(-1.22%) |
Oct 11, 2007 | 19.79 | 19.91 | 19.43 | 19.72 | 6,891,420 | -0.03(-0.17%) |
Oct 10, 2007 | 19.54 | 20.00 | 19.53 | 19.75 | 9,067,909 | -0.48(-2.37%) |
Oct 09, 2007 | 19.95 | 20.30 | 19.81 | 20.23 | 6,492,831 | +0.35(+1.76%) |
Oct 08, 2007 | 19.90 | 19.93 | 19.78 | 19.88 | 3,141,723 | -0.01(-0.03%) |
Oct 05, 2007 | 19.59 | 19.93 | 19.57 | 19.89 | 9,561,933 | +0.44(+2.27%) |
Oct 04, 2007 | 19.62 | 19.64 | 19.37 | 19.45 | 2,085,450 | -0.10(-0.50%) |
Oct 03, 2007 | 19.62 | 19.71 | 19.51 | 19.54 | 3,599,211 | -0.13(-0.64%) |
Oct 02, 2007 | 19.66 | 19.73 | 19.57 | 19.67 | 6,932,085 | +0.02(+0.08%) |
Oct 01, 2007 | 19.63 | 19.73 | 19.16 | 19.65 | 6,417,597 | +0.07(+0.36%) |
Sep 28, 2007 | 19.57 | 19.64 | 19.37 | 19.58 | 4,835,094 | -0.03(-0.14%) |
Sep 27, 2007 | 19.64 | 19.70 | 19.45 | 19.61 | 6,139,669 | +0.01(+0.03%) |
Sep 26, 2007 | 19.62 | 19.68 | 19.52 | 19.60 | 5,706,276 | +0.07(+0.36%) |
Sep 25, 2007 | 19.41 | 19.61 | 19.37 | 19.53 | 6,113,291 | +0.10(+0.53%) |
Sep 24, 2007 | 19.58 | 19.69 | 19.39 | 19.43 | 5,422,354 | -0.15(-0.75%) |
Sep 21, 2007 | 19.66 | 19.75 | 19.52 | 19.58 | 7,508,171 | +0.05(+0.25%) |
Sep 20, 2007 | 19.66 | 19.71 | 19.44 | 19.53 | 5,677,517 | -0.14(-0.69%) |
Sep 19, 2007 | 19.46 | 19.87 | 19.46 | 19.66 | 11,156,684 | +0.21(+1.07%) |
Sep 18, 2007 | 18.94 | 19.46 | 18.89 | 19.46 | 5,577,687 | +0.52(+2.74%) |
Sep 17, 2007 | 19.04 | 19.10 | 18.90 | 18.94 | 3,565,690 | -0.13(-0.66%) |
Sep 14, 2007 | 19.03 | 19.15 | 18.94 | 19.06 | 4,917,340 | +0.03(+0.17%) |
Sep 13, 2007 | 19.11 | 19.18 | 18.95 | 19.03 | 5,605,389 | +0.11(+0.58%) |
Sep 12, 2007 | 18.83 | 19.04 | 18.73 | 18.92 | 4,920,271 | +0.02(+0.09%) |
Sep 11, 2007 | 18.80 | 18.93 | 18.64 | 18.91 | 4,528,093 | +0.11(+0.58%) |
Sep 10, 2007 | 19.16 | 19.17 | 18.52 | 18.80 | 10,006,682 | -0.34(-1.80%) |
Sep 07, 2007 | 19.17 | 19.19 | 18.86 | 19.14 | 11,472,451 | -0.29(-1.52%) |
Sep 06, 2007 | 19.37 | 19.53 | 19.29 | 19.43 | 4,362,319 | +0.06(+0.31%) |
Sep 05, 2007 | 19.31 | 19.45 | 19.12 | 19.37 | 6,732,607 | +0.02(+0.08%) |
Sep 04, 2007 | 19.21 | 19.45 | 19.01 | 19.36 | 4,840,223 | +0.19(+1.00%) |
Aug 31, 2007 | 19.08 | 19.36 | 18.83 | 19.17 | 5,084,030 | +0.19(+1.01%) |
Aug 30, 2007 | 18.78 | 18.99 | 18.60 | 18.98 | 4,596,967 | +0.20(+1.05%) |
Aug 29, 2007 | 18.56 | 18.83 | 18.51 | 18.78 | 4,692,767 | +0.33(+1.77%) |
Aug 28, 2007 | 18.70 | 18.82 | 18.41 | 18.45 | 6,666,847 | -0.30(-1.60%) |
Aug 27, 2007 | 18.80 | 19.03 | 18.69 | 18.75 | 4,890,596 | -0.03(-0.15%) |
Aug 24, 2007 | 18.44 | 18.82 | 18.33 | 18.78 | 5,321,242 | +0.25(+1.36%) |
Aug 23, 2007 | 18.46 | 18.91 | 18.40 | 18.53 | 6,866,508 | +0.07(+0.35%) |
Aug 22, 2007 | 18.08 | 18.70 | 18.02 | 18.46 | 9,458,988 | +0.55(+3.08%) |
Aug 21, 2007 | 17.87 | 18.03 | 17.68 | 17.91 | 7,496,631 | +0.04(+0.21%) |
Aug 20, 2007 | 17.63 | 18.03 | 17.63 | 17.87 | 9,177,658 | -0.18(-1.00%) |
Aug 17, 2007 | 18.19 | 18.40 | 17.76 | 18.05 | 8,856,726 | +0.41(+2.32%) |
Aug 16, 2007 | 17.40 | 17.87 | 16.95 | 17.64 | 14,282,429 | +0.24(+1.38%) |
Aug 15, 2007 | 17.91 | 18.04 | 17.34 | 17.40 | 9,968,979 | -0.50(-2.80%) |
Aug 14, 2007 | 18.27 | 18.34 | 17.56 | 17.91 | 14,135,378 | -0.30(-1.65%) |
Aug 13, 2007 | 18.28 | 18.58 | 18.05 | 18.21 | 9,383,886 | -0.21(-1.13%) |
Aug 10, 2007 | 18.34 | 18.70 | 18.08 | 18.41 | 11,222,175 | +0.04(+0.24%) |
Aug 09, 2007 | 19.33 | 19.42 | 18.36 | 18.37 | 10,130,954 | -0.96(-4.94%) |
Aug 08, 2007 | 19.12 | 19.37 | 18.98 | 19.33 | 10,244,096 | +0.37(+1.93%) |
Aug 07, 2007 | 18.83 | 19.09 | 18.41 | 18.96 | 10,294,918 | +0.13(+0.67%) |
Aug 06, 2007 | 19.04 | 19.29 | 18.58 | 18.83 | 10,138,592 | -0.27(-1.43%) |
Aug 03, 2007 | 19.11 | 19.43 | 19.01 | 19.11 | 10,236,884 | -0.32(-1.66%) |
Aug 02, 2007 | 20.25 | 20.25 | 19.24 | 19.43 | 14,389,609 | -0.71(-3.52%) |
Aug 01, 2007 | 20.22 | 20.32 | 19.71 | 20.14 | 9,026,193 | -0.10(-0.49%) |
Jul 31, 2007 | 20.42 | 20.96 | 20.22 | 20.24 | 6,456,745 | -0.18(-0.88%) |
Jul 30, 2007 | 20.08 | 20.60 | 19.99 | 20.42 | 6,550,500 | +0.37(+1.85%) |
Jul 27, 2007 | 20.47 | 20.88 | 19.99 | 20.05 | 8,360,662 | -0.43(-2.08%) |
Jul 26, 2007 | 21.09 | 21.16 | 20.11 | 20.47 | 10,257,105 | -0.81(-3.80%) |
Jul 25, 2007 | 22.04 | 22.10 | 21.21 | 21.28 | 8,747,678 | -0.69(-3.13%) |
Jul 24, 2007 | 22.14 | 22.38 | 21.89 | 21.97 | 5,867,144 | -0.29(-1.30%) |
Jul 23, 2007 | 22.16 | 22.48 | 21.99 | 22.26 | 5,596,356 | +0.26(+1.17%) |
Jul 20, 2007 | 22.62 | 22.62 | 21.86 | 22.00 | 6,967,060 | -0.63(-2.80%) |
Jul 19, 2007 | 22.31 | 22.69 | 22.25 | 22.63 | 6,606,308 | +0.29(+1.32%) |
Jul 18, 2007 | 21.84 | 22.38 | 21.77 | 22.34 | 8,203,353 | +0.40(+1.84%) |
Jul 17, 2007 | 21.80 | 22.15 | 21.77 | 21.94 | 6,458,760 | +0.09(+0.42%) |
Jul 16, 2007 | 22.06 | 22.13 | 21.73 | 21.84 | 7,022,940 | -0.43(-1.91%) |
Jul 13, 2007 | 21.77 | 22.30 | 21.70 | 22.27 | 6,488,068 | +0.52(+2.38%) |
Jul 12, 2007 | 21.45 | 21.78 | 21.29 | 21.75 | 6,420,476 | +0.46(+2.18%) |
Jul 11, 2007 | 21.08 | 21.34 | 20.93 | 21.29 | 4,914,776 | +0.10(+0.46%) |
Jul 10, 2007 | 21.36 | 21.48 | 21.04 | 21.19 | 6,132,708 | -0.44(-2.04%) |
Jul 09, 2007 | 21.56 | 21.66 | 21.40 | 21.63 | 3,390,904 | +0.16(+0.74%) |
Jul 06, 2007 | 21.72 | 21.74 | 21.40 | 21.47 | 4,880,749 | -0.37(-1.70%) |
Jul 05, 2007 | 21.29 | 21.86 | 21.25 | 21.84 | 8,236,476 | +0.55(+2.59%) |
Jul 03, 2007 | 21.14 | 21.38 | 21.01 | 21.29 | 2,004,303 | +0.15(+0.72%) |
Jul 02, 2007 | 21.15 | 21.30 | 20.78 | 21.14 | 7,371,521 | -0.18(-0.85%) |
Jun 29, 2007 | 21.02 | 21.45 | 20.99 | 21.32 | 5,538,273 | +0.42(+2.01%) |
Jun 28, 2007 | 20.69 | 21.06 | 20.66 | 20.90 | 4,131,335 | +0.21(+1.03%) |
Jun 27, 2007 | 20.61 | 20.78 | 20.54 | 20.69 | 5,867,128 | -0.07(-0.32%) |
Jun 26, 2007 | 21.07 | 21.19 | 20.71 | 20.75 | 6,350,690 | -0.27(-1.30%) |
Jun 25, 2007 | 21.24 | 21.39 | 20.91 | 21.02 | 4,444,565 | -0.15(-0.72%) |
Jun 22, 2007 | 21.13 | 21.26 | 20.96 | 21.18 | 6,660,070 | -0.07(-0.31%) |
Jun 21, 2007 | 20.95 | 21.25 | 20.77 | 21.24 | 4,572,047 | +0.29(+1.38%) |
Jun 20, 2007 | 21.23 | 21.30 | 20.94 | 20.95 | 3,662,772 | -0.30(-1.41%) |
Jun 19, 2007 | 21.08 | 21.27 | 21.00 | 21.25 | 3,751,246 | +0.17(+0.80%) |
Jun 18, 2007 | 21.04 | 21.21 | 21.01 | 21.08 | 4,137,380 | +0.16(+0.76%) |
Jun 15, 2007 | 20.69 | 20.99 | 20.59 | 20.93 | 8,109,169 | +0.37(+1.81%) |
Jun 14, 2007 | 20.63 | 20.84 | 20.53 | 20.55 | 5,466,133 | -0.07(-0.34%) |
Jun 13, 2007 | 20.31 | 20.63 | 20.28 | 20.63 | 5,157,117 | +0.38(+1.86%) |
Jun 12, 2007 | 20.56 | 20.76 | 20.19 | 20.25 | 7,013,232 | -0.45(-2.19%) |
Jun 11, 2007 | 20.82 | 20.83 | 20.41 | 20.70 | 5,163,246 | -0.25(-1.20%) |
Jun 08, 2007 | 20.75 | 20.96 | 20.55 | 20.95 | 3,983,879 | +0.16(+0.76%) |
Jun 07, 2007 | 21.18 | 21.22 | 20.79 | 20.79 | 4,832,325 | -0.43(-2.01%) |
Jun 06, 2007 | 21.33 | 21.35 | 21.05 | 21.22 | 5,496,438 | -0.25(-1.17%) |
Jun 05, 2007 | 21.60 | 21.67 | 21.41 | 21.47 | 6,022,070 | -0.30(-1.38%) |
Jun 04, 2007 | 21.61 | 21.80 | 21.45 | 21.77 | 3,235,401 | +0.16(+0.76%) |