Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.04 | 17.05 | 16.78 | 16.95 | 5,547,137 | -0.24(-1.39%) |
Feb 28, 2008 | 17.35 | 17.47 | 17.13 | 17.19 | 2,583,488 | -0.25(-1.42%) |
Feb 27, 2008 | 17.56 | 17.67 | 17.43 | 17.44 | 1,838,253 | -0.19(-1.06%) |
Feb 26, 2008 | 17.65 | 17.72 | 17.54 | 17.63 | 2,899,180 | -0.09(-0.50%) |
Feb 25, 2008 | 17.55 | 17.80 | 17.49 | 17.72 | 2,798,711 | +0.22(+1.23%) |
Feb 22, 2008 | 17.34 | 17.52 | 17.26 | 17.50 | 4,327,348 | +0.26(+1.51%) |
Feb 21, 2008 | 17.73 | 17.88 | 17.24 | 17.24 | 4,797,008 | -0.48(-2.68%) |
Feb 20, 2008 | 17.80 | 17.82 | 17.56 | 17.72 | 2,572,045 | -0.12(-0.68%) |
Feb 19, 2008 | 17.89 | 17.93 | 17.73 | 17.84 | 2,438,251 | +0.11(+0.64%) |
Feb 18, 2008 | 17.71 | 17.79 | 17.55 | 17.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.71 | 17.79 | 17.55 | 17.73 | 3,036,329 | -0.02(-0.11%) |
Feb 14, 2008 | 18.02 | 18.02 | 17.73 | 17.75 | 3,917,892 | -0.27(-1.51%) |
Feb 13, 2008 | 18.38 | 18.45 | 17.96 | 18.02 | 2,612,404 | -0.21(-1.16%) |
Feb 12, 2008 | 18.13 | 18.33 | 18.00 | 18.23 | 2,898,823 | +0.20(+1.13%) |
Feb 11, 2008 | 18.38 | 18.38 | 17.95 | 18.03 | 4,713,109 | -0.39(-2.14%) |
Feb 08, 2008 | 18.47 | 18.52 | 18.25 | 18.42 | 3,902,151 | -0.05(-0.29%) |
Feb 07, 2008 | 18.42 | 18.61 | 18.21 | 18.47 | 5,599,661 | -0.13(-0.68%) |
Feb 06, 2008 | 18.86 | 18.86 | 18.57 | 18.60 | 2,777,179 | -0.17(-0.91%) |
Feb 05, 2008 | 18.92 | 19.09 | 18.69 | 18.77 | 3,317,925 | -0.45(-2.33%) |
Feb 04, 2008 | 19.00 | 19.30 | 18.93 | 19.22 | 2,059,630 | +0.27(+1.42%) |
Feb 01, 2008 | 18.82 | 19.08 | 18.68 | 18.95 | 3,543,446 | +0.02(+0.11%) |
Jan 31, 2008 | 18.87 | 19.36 | 18.68 | 18.93 | 4,955,048 | -0.20(-1.06%) |
Jan 30, 2008 | 19.30 | 19.75 | 19.04 | 19.13 | 4,523,252 | -0.26(-1.34%) |
Jan 29, 2008 | 18.49 | 19.54 | 18.35 | 19.39 | 5,408,930 | +0.96(+5.18%) |
Jan 28, 2008 | 18.26 | 18.44 | 17.96 | 18.44 | 4,477,797 | +0.16(+0.89%) |
Jan 25, 2008 | 18.82 | 19.04 | 18.15 | 18.28 | 5,865,149 | -0.39(-2.09%) |
Jan 24, 2008 | 18.09 | 18.82 | 18.09 | 18.67 | 4,827,265 | +0.07(+0.37%) |
Jan 23, 2008 | 18.29 | 18.63 | 17.57 | 18.60 | 4,568,627 | -0.12(-0.65%) |
Jan 22, 2008 | 18.17 | 19.27 | 18.17 | 18.72 | 4,839,950 | -0.22(-1.14%) |
Jan 21, 2008 | 19.12 | 19.16 | 18.59 | 18.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.12 | 19.16 | 18.59 | 18.93 | 5,718,330 | -0.02(-0.11%) |
Jan 17, 2008 | 19.00 | 19.08 | 18.80 | 18.95 | 3,939,628 | -0.13(-0.66%) |
Jan 16, 2008 | 18.74 | 19.18 | 18.65 | 19.08 | 6,818,566 | +0.44(+2.35%) |
Jan 15, 2008 | 19.00 | 19.01 | 18.60 | 18.64 | 3,985,535 | -0.55(-2.88%) |
Jan 14, 2008 | 19.34 | 19.35 | 18.98 | 19.19 | 3,685,681 | -0.03(-0.17%) |
Jan 11, 2008 | 18.80 | 19.51 | 18.75 | 19.23 | 4,814,545 | +0.24(+1.28%) |
Jan 10, 2008 | 18.65 | 19.12 | 18.61 | 18.98 | 3,843,167 | +0.26(+1.41%) |
Jan 09, 2008 | 18.54 | 18.75 | 18.31 | 18.72 | 5,350,665 | +0.17(+0.90%) |
Jan 08, 2008 | 18.41 | 18.92 | 18.18 | 18.55 | 4,114,832 | +0.52(+2.86%) |
Jan 07, 2008 | 17.81 | 18.10 | 17.76 | 18.04 | 2,411,761 | +0.24(+1.32%) |
Jan 04, 2008 | 18.19 | 18.21 | 17.73 | 17.80 | 3,354,959 | -0.41(-2.28%) |
Jan 03, 2008 | 18.12 | 18.32 | 17.96 | 18.21 | 2,415,043 | +0.11(+0.61%) |
Jan 02, 2008 | 18.07 | 18.31 | 18.06 | 18.10 | 2,103,431 | -0.13(-0.71%) |
Jan 01, 2008 | 18.40 | 18.46 | 18.15 | 18.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.40 | 18.46 | 18.15 | 18.23 | 1,921,704 | -0.26(-1.38%) |
Dec 28, 2007 | 18.67 | 18.72 | 18.45 | 18.49 | 1,555,875 | +0.02(+0.09%) |
Dec 27, 2007 | 18.43 | 18.60 | 18.36 | 18.47 | 2,046,588 | +0.06(+0.33%) |
Dec 26, 2007 | 18.60 | 18.61 | 18.31 | 18.41 | 2,290,511 | -0.02(-0.09%) |
Dec 24, 2007 | 18.32 | 18.46 | 18.12 | 18.43 | 1,002,009 | +0.33(+1.80%) |
Dec 21, 2007 | 17.95 | 18.19 | 17.76 | 18.10 | 3,702,273 | +0.38(+2.16%) |
Dec 20, 2007 | 17.64 | 17.79 | 17.54 | 17.72 | 1,686,640 | +0.14(+0.81%) |
Dec 19, 2007 | 17.77 | 17.83 | 17.51 | 17.58 | 3,355,310 | -0.15(-0.85%) |
Dec 18, 2007 | 17.72 | 17.80 | 17.58 | 17.73 | 2,652,666 | +0.02(+0.11%) |
Dec 17, 2007 | 17.49 | 17.83 | 17.36 | 17.71 | 3,026,943 | +0.30(+1.75%) |
Dec 14, 2007 | 17.54 | 17.60 | 17.39 | 17.41 | 3,155,886 | -0.35(-1.97%) |
Dec 13, 2007 | 17.74 | 17.95 | 17.67 | 17.75 | 3,363,325 | -0.22(-1.24%) |
Dec 12, 2007 | 18.35 | 18.35 | 17.72 | 17.98 | 5,133,975 | +0.07(+0.36%) |
Dec 11, 2007 | 18.61 | 18.61 | 17.90 | 17.91 | 4,178,333 | -0.70(-3.76%) |
Dec 10, 2007 | 18.65 | 18.70 | 18.47 | 18.61 | 1,954,311 | -0.04(-0.20%) |
Dec 07, 2007 | 18.45 | 18.74 | 18.34 | 18.65 | 2,755,279 | +0.34(+1.86%) |
Dec 06, 2007 | 18.06 | 18.47 | 18.03 | 18.31 | 2,507,188 | +0.24(+1.33%) |
Dec 05, 2007 | 18.07 | 18.43 | 17.92 | 18.07 | 6,844,453 | +0.30(+1.67%) |
Dec 04, 2007 | 17.65 | 18.02 | 17.58 | 17.77 | 4,457,845 | -0.12(-0.68%) |
Dec 03, 2007 | 18.29 | 18.29 | 17.76 | 17.89 | 4,995,527 | -0.54(-2.95%) |
Nov 30, 2007 | 18.38 | 18.66 | 18.16 | 18.44 | 5,192,964 | +0.33(+1.82%) |
Nov 29, 2007 | 15.24 | 18.16 | 17.15 | 18.11 | 3,642,667 | +0.05(+0.29%) |
Nov 28, 2007 | 17.71 | 18.06 | 17.50 | 18.06 | 3,443,218 | +0.51(+2.92%) |
Nov 27, 2007 | 17.71 | 17.72 | 17.30 | 17.54 | 5,605,889 | -0.19(-1.05%) |
Nov 26, 2007 | 17.71 | 17.95 | 17.70 | 17.73 | 3,441,084 | -0.11(-0.59%) |
Nov 23, 2007 | 17.95 | 17.95 | 17.73 | 17.84 | 2,105,400 | +0.15(+0.85%) |
Nov 21, 2007 | 17.99 | 17.99 | 17.60 | 17.69 | 3,082,310 | -0.33(-1.81%) |
Nov 20, 2007 | 17.80 | 18.09 | 17.68 | 18.01 | 4,039,534 | +0.26(+1.44%) |
Nov 19, 2007 | 18.18 | 18.18 | 17.66 | 17.75 | 3,562,644 | -0.52(-2.87%) |
Nov 16, 2007 | 18.08 | 18.34 | 18.03 | 18.28 | 3,722,838 | +0.25(+1.37%) |
Nov 15, 2007 | 17.88 | 18.22 | 17.88 | 18.03 | 3,769,099 | +0.11(+0.61%) |
Nov 14, 2007 | 18.10 | 18.17 | 17.85 | 17.92 | 3,952,178 | -0.20(-1.12%) |
Nov 13, 2007 | 17.95 | 18.14 | 17.83 | 18.12 | 3,316,571 | +0.19(+1.04%) |
Nov 12, 2007 | 17.63 | 18.16 | 17.63 | 17.94 | 3,795,641 | +0.17(+0.96%) |
Nov 09, 2007 | 18.05 | 18.19 | 17.74 | 17.77 | 4,132,057 | -0.39(-2.17%) |
Nov 08, 2007 | 17.62 | 18.28 | 17.54 | 18.16 | 4,726,323 | +0.61(+3.45%) |
Nov 07, 2007 | 17.65 | 17.82 | 17.47 | 17.56 | 3,576,181 | -0.29(-1.62%) |
Nov 06, 2007 | 17.59 | 17.86 | 17.45 | 17.84 | 3,298,465 | +0.19(+1.06%) |
Nov 05, 2007 | 17.68 | 17.86 | 17.43 | 17.66 | 3,916,330 | -0.17(-0.98%) |
Nov 02, 2007 | 18.46 | 18.46 | 17.67 | 17.83 | 4,767,910 | -0.53(-2.90%) |
Nov 01, 2007 | 19.02 | 19.70 | 18.08 | 18.36 | 5,895,908 | -0.78(-4.08%) |
Oct 31, 2007 | 18.69 | 19.53 | 18.39 | 19.14 | 6,786,446 | +1.01(+5.58%) |
Oct 30, 2007 | 18.13 | 18.32 | 18.07 | 18.13 | 1,657,055 | -0.00(-0.02%) |
Oct 29, 2007 | 18.25 | 18.66 | 18.14 | 18.14 | 1,652,626 | +0.04(+0.20%) |
Oct 26, 2007 | 18.37 | 18.42 | 17.93 | 18.10 | 1,913,463 | -0.04(-0.22%) |
Oct 25, 2007 | 18.08 | 18.29 | 17.98 | 18.14 | 2,327,358 | +0.09(+0.52%) |
Oct 24, 2007 | 18.23 | 18.23 | 17.68 | 18.05 | 3,263,173 | -0.11(-0.60%) |
Oct 23, 2007 | 17.85 | 18.19 | 17.79 | 18.16 | 2,679,242 | +0.31(+1.73%) |
Oct 22, 2007 | 18.02 | 18.05 | 17.58 | 17.85 | 3,032,357 | -0.14(-0.79%) |
Oct 19, 2007 | 17.92 | 18.31 | 17.88 | 17.99 | 2,897,105 | -0.15(-0.83%) |
Oct 18, 2007 | 18.17 | 18.28 | 18.08 | 18.14 | 1,350,940 | -0.02(-0.11%) |
Oct 17, 2007 | 18.08 | 18.69 | 18.06 | 18.16 | 2,549,070 | +0.02(+0.09%) |
Oct 16, 2007 | 18.34 | 18.34 | 18.06 | 18.14 | 2,548,823 | -0.10(-0.54%) |
Oct 15, 2007 | 18.35 | 18.51 | 18.18 | 18.24 | 1,578,066 | -0.23(-1.23%) |
Oct 12, 2007 | 18.45 | 18.53 | 18.36 | 18.47 | 1,915,924 | -0.01(-0.07%) |
Oct 11, 2007 | 18.82 | 18.93 | 18.44 | 18.48 | 3,645,817 | -0.25(-1.35%) |
Oct 10, 2007 | 18.28 | 18.78 | 18.28 | 18.73 | 3,906,408 | +0.38(+2.06%) |
Oct 09, 2007 | 18.40 | 18.45 | 17.21 | 18.36 | 2,232,128 | -0.10(-0.55%) |
Oct 08, 2007 | 18.65 | 18.73 | 18.41 | 18.46 | 1,714,882 | -0.17(-0.92%) |
Oct 05, 2007 | 18.14 | 18.71 | 18.14 | 18.63 | 2,099,494 | +0.51(+2.83%) |
Oct 04, 2007 | 18.22 | 18.40 | 18.08 | 18.12 | 1,987,531 | -0.15(-0.82%) |
Oct 03, 2007 | 18.48 | 18.91 | 18.14 | 18.27 | 2,291,923 | -0.18(-0.97%) |
Oct 02, 2007 | 18.37 | 18.49 | 18.21 | 18.45 | 3,176,777 | +0.19(+1.05%) |
Oct 01, 2007 | 18.28 | 18.32 | 18.02 | 18.25 | 3,969,649 | -0.17(-0.90%) |
Sep 28, 2007 | 18.16 | 18.42 | 18.08 | 18.42 | 1,765,819 | +0.26(+1.46%) |
Sep 27, 2007 | 18.34 | 18.53 | 18.09 | 18.16 | 2,256,735 | -0.23(-1.24%) |
Sep 26, 2007 | 18.17 | 18.50 | 17.99 | 18.38 | 2,925,399 | +0.20(+1.07%) |
Sep 25, 2007 | 18.15 | 18.23 | 17.99 | 18.19 | 1,872,861 | +0.06(+0.34%) |
Sep 24, 2007 | 18.32 | 18.37 | 18.08 | 18.13 | 2,084,484 | -0.29(-1.57%) |
Sep 21, 2007 | 18.75 | 18.77 | 18.30 | 18.42 | 3,651,723 | -0.11(-0.59%) |
Sep 20, 2007 | 18.53 | 18.76 | 18.51 | 18.53 | 2,770,043 | -0.12(-0.63%) |
Sep 19, 2007 | 18.78 | 18.78 | 18.62 | 18.64 | 3,995,487 | -0.05(-0.26%) |
Sep 18, 2007 | 18.35 | 18.80 | 18.32 | 18.69 | 3,739,325 | +0.36(+1.95%) |
Sep 17, 2007 | 17.47 | 18.60 | 17.47 | 18.34 | 4,626,418 | +0.19(+1.05%) |
Sep 14, 2007 | 18.69 | 18.69 | 17.89 | 18.14 | 5,856,783 | -0.49(-2.64%) |
Sep 13, 2007 | 18.79 | 18.82 | 18.59 | 18.64 | 2,595,331 | -0.06(-0.33%) |
Sep 12, 2007 | 19.02 | 19.02 | 18.65 | 18.70 | 2,663,247 | -0.39(-2.04%) |
Sep 11, 2007 | 18.92 | 19.10 | 18.73 | 19.09 | 2,491,981 | +0.21(+1.12%) |
Sep 10, 2007 | 19.34 | 19.34 | 18.84 | 18.88 | 3,406,634 | -0.26(-1.38%) |
Sep 07, 2007 | 18.90 | 19.20 | 18.90 | 19.14 | 3,004,305 | +0.01(+0.06%) |
Sep 06, 2007 | 19.36 | 19.38 | 18.92 | 19.13 | 3,213,221 | +0.01(+0.06%) |
Sep 05, 2007 | 19.27 | 19.45 | 18.90 | 19.12 | 3,646,063 | -0.24(-1.22%) |
Sep 04, 2007 | 19.51 | 19.55 | 19.21 | 19.35 | 2,072,180 | -0.09(-0.48%) |
Aug 31, 2007 | 19.14 | 19.55 | 19.10 | 19.45 | 2,763,153 | +0.28(+1.44%) |
Aug 30, 2007 | 19.03 | 19.25 | 19.01 | 19.17 | 2,815,813 | -0.04(-0.21%) |
Aug 29, 2007 | 19.33 | 19.34 | 18.93 | 19.21 | 4,521,837 | +0.05(+0.25%) |
Aug 28, 2007 | 19.54 | 19.62 | 19.00 | 19.16 | 6,007,871 | -0.56(-2.86%) |
Aug 27, 2007 | 19.43 | 19.96 | 19.36 | 19.73 | 2,477,792 | +0.33(+1.68%) |
Aug 24, 2007 | 19.71 | 19.77 | 19.21 | 19.40 | 3,430,995 | -0.30(-1.53%) |
Aug 23, 2007 | 19.23 | 19.75 | 19.06 | 19.70 | 5,356,024 | +0.62(+3.24%) |
Aug 22, 2007 | 18.86 | 19.10 | 18.81 | 19.08 | 5,215,516 | +0.39(+2.11%) |
Aug 21, 2007 | 18.66 | 18.84 | 18.47 | 18.69 | 3,807,487 | -0.04(-0.20%) |
Aug 20, 2007 | 18.75 | 18.93 | 18.33 | 18.73 | 3,332,320 | -0.03(-0.15%) |
Aug 17, 2007 | 18.91 | 18.91 | 18.05 | 18.75 | 4,478,774 | +0.71(+3.94%) |
Aug 16, 2007 | 18.03 | 18.25 | 17.77 | 18.04 | 4,551,365 | -0.09(-0.52%) |
Aug 15, 2007 | 18.47 | 18.70 | 18.02 | 18.14 | 7,097,259 | -0.42(-2.28%) |
Aug 14, 2007 | 18.97 | 19.12 | 18.54 | 18.56 | 4,518,884 | -0.42(-2.21%) |
Aug 13, 2007 | 18.29 | 19.34 | 18.29 | 18.98 | 4,734,198 | +0.46(+2.50%) |
Aug 10, 2007 | 17.90 | 18.71 | 17.52 | 18.51 | 7,533,524 | +0.82(+4.62%) |
Aug 09, 2007 | 17.96 | 18.13 | 17.34 | 17.70 | 9,047,365 | -0.64(-3.48%) |
Aug 08, 2007 | 18.76 | 18.76 | 18.00 | 18.34 | 6,294,054 | -0.25(-1.36%) |
Aug 07, 2007 | 19.21 | 19.21 | 18.53 | 18.59 | 5,722,181 | -0.78(-4.05%) |
Aug 06, 2007 | 18.80 | 19.37 | 18.74 | 19.37 | 4,973,627 | +0.48(+2.52%) |
Aug 03, 2007 | 18.97 | 19.06 | 18.66 | 18.90 | 4,907,925 | +0.24(+1.28%) |
Aug 02, 2007 | 18.99 | 18.99 | 18.58 | 18.66 | 16,093,173 | -0.10(-0.52%) |
Aug 01, 2007 | 19.10 | 19.51 | 18.49 | 18.75 | 3,606,502 | -0.39(-2.04%) |
Jul 31, 2007 | 19.15 | 19.39 | 19.00 | 19.14 | 4,649,795 | +0.00(+0.00%) |
Jul 30, 2007 | 18.80 | 19.16 | 18.65 | 19.14 | 4,435,438 | +0.32(+1.68%) |
Jul 27, 2007 | 19.32 | 19.49 | 18.80 | 18.83 | 3,418,445 | -0.57(-2.93%) |
Jul 26, 2007 | 21.77 | 21.77 | 19.30 | 19.40 | 6,240,246 | -0.76(-3.77%) |
Jul 25, 2007 | 20.00 | 20.30 | 19.90 | 20.16 | 3,936,313 | +0.17(+0.83%) |
Jul 24, 2007 | 19.87 | 20.29 | 19.83 | 19.99 | 3,407,820 | +0.06(+0.29%) |
Jul 23, 2007 | 19.78 | 20.08 | 19.75 | 19.93 | 1,619,898 | +0.29(+1.49%) |
Jul 20, 2007 | 20.77 | 20.77 | 19.60 | 19.64 | 3,252,186 | -0.33(-1.63%) |
Jul 19, 2007 | 19.93 | 20.06 | 19.90 | 19.97 | 2,395,028 | -0.03(-0.14%) |
Jul 18, 2007 | 20.42 | 20.42 | 19.77 | 19.99 | 5,733,534 | -0.42(-2.07%) |
Jul 17, 2007 | 20.28 | 20.62 | 20.18 | 20.42 | 2,025,426 | +0.18(+0.90%) |
Jul 16, 2007 | 20.27 | 20.32 | 20.10 | 20.23 | 1,557,641 | -0.15(-0.74%) |
Jul 13, 2007 | 20.40 | 20.45 | 20.12 | 20.38 | 1,788,458 | +0.03(+0.16%) |
Jul 12, 2007 | 19.87 | 20.36 | 19.85 | 20.35 | 3,895,827 | +0.46(+2.29%) |
Jul 11, 2007 | 19.79 | 19.90 | 19.74 | 19.90 | 3,080,833 | +0.11(+0.53%) |
Jul 10, 2007 | 20.05 | 20.13 | 19.79 | 19.79 | 3,148,503 | -0.33(-1.64%) |
Jul 09, 2007 | 20.29 | 20.34 | 20.11 | 20.12 | 1,554,196 | -0.17(-0.84%) |
Jul 06, 2007 | 20.25 | 20.32 | 20.14 | 20.29 | 1,549,275 | +0.04(+0.22%) |
Jul 05, 2007 | 20.55 | 20.55 | 20.19 | 20.25 | 1,601,689 | -0.11(-0.52%) |
Jul 03, 2007 | 20.31 | 20.49 | 20.29 | 20.35 | 979,370 | +0.10(+0.50%) |
Jul 02, 2007 | 20.21 | 20.27 | 20.03 | 20.25 | 2,627,813 | +0.15(+0.73%) |
Jun 29, 2007 | 20.21 | 20.32 | 19.95 | 20.10 | 3,204,362 | -0.07(-0.36%) |
Jun 28, 2007 | 20.33 | 20.41 | 20.13 | 20.18 | 1,991,835 | -0.15(-0.72%) |
Jun 27, 2007 | 20.01 | 20.35 | 19.98 | 20.32 | 1,657,793 | +0.23(+1.13%) |
Jun 26, 2007 | 20.27 | 20.36 | 20.06 | 20.10 | 2,236,065 | -0.06(-0.30%) |
Jun 25, 2007 | 20.12 | 20.40 | 20.10 | 20.16 | 2,147,789 | +0.08(+0.40%) |
Jun 22, 2007 | 20.24 | 20.34 | 20.05 | 20.08 | 3,410,637 | -0.22(-1.10%) |
Jun 21, 2007 | 20.26 | 20.42 | 20.13 | 20.30 | 1,827,830 | +0.04(+0.20%) |
Jun 20, 2007 | 20.43 | 20.47 | 20.26 | 20.26 | 2,701,881 | -0.17(-0.84%) |
Jun 19, 2007 | 20.53 | 20.53 | 20.32 | 20.43 | 2,596,070 | -0.06(-0.30%) |
Jun 18, 2007 | 20.49 | 20.53 | 20.36 | 20.49 | 2,334,248 | -0.03(-0.14%) |
Jun 15, 2007 | 20.79 | 20.93 | 20.43 | 20.52 | 4,399,785 | -0.25(-1.19%) |
Jun 14, 2007 | 20.77 | 20.99 | 20.73 | 20.77 | 1,832,505 | -0.10(-0.47%) |
Jun 13, 2007 | 20.85 | 20.88 | 20.51 | 20.86 | 4,501,167 | +0.15(+0.71%) |
Jun 12, 2007 | 20.68 | 20.91 | 20.68 | 20.72 | 2,726,488 | +0.02(+0.08%) |
Jun 11, 2007 | 20.75 | 20.86 | 20.69 | 20.70 | 3,605,471 | -0.11(-0.51%) |
Jun 08, 2007 | 20.71 | 20.87 | 20.68 | 20.81 | 1,999,761 | +0.08(+0.39%) |
Jun 07, 2007 | 20.37 | 20.89 | 20.37 | 20.73 | 3,813,971 | -0.01(-0.06%) |
Jun 06, 2007 | 20.90 | 20.92 | 20.73 | 20.74 | 3,394,630 | -0.09(-0.41%) |
Jun 05, 2007 | 20.84 | 20.88 | 20.75 | 20.82 | 2,355,902 | -0.04(-0.18%) |
Jun 04, 2007 | 20.82 | 20.91 | 20.73 | 20.86 | 1,837,426 | -0.00(-0.02%) |
Jun 01, 2007 | 20.82 | 21.00 | 20.73 | 20.86 | 3,288,765 | +0.05(+0.23%) |
May 31, 2007 | 21.18 | 21.27 | 20.69 | 20.82 | 6,695,399 | -0.37(-1.75%) |
May 30, 2007 | 21.17 | 21.22 | 20.92 | 21.18 | 3,260,661 | -0.09(-0.40%) |
May 29, 2007 | 21.57 | 21.57 | 21.09 | 21.27 | 3,068,776 | +0.06(+0.27%) |
May 25, 2007 | 20.77 | 21.40 | 20.67 | 21.21 | 4,616,329 | +0.63(+3.06%) |
May 24, 2007 | 20.93 | 21.02 | 20.57 | 20.58 | 2,846,818 | -0.21(-1.00%) |
May 23, 2007 | 20.93 | 20.97 | 20.70 | 20.79 | 2,676,415 | -0.06(-0.27%) |
May 22, 2007 | 20.88 | 21.00 | 20.69 | 20.85 | 3,312,929 | -0.15(-0.74%) |
May 21, 2007 | 20.71 | 21.09 | 20.60 | 21.00 | 4,909,768 | +0.15(+0.70%) |
May 18, 2007 | 20.64 | 20.89 | 20.60 | 20.86 | 3,674,556 | +0.21(+1.02%) |
May 17, 2007 | 20.72 | 20.75 | 20.39 | 20.64 | 3,904,193 | -0.10(-0.47%) |
May 16, 2007 | 19.83 | 20.85 | 19.83 | 20.74 | 4,535,700 | +0.55(+2.74%) |
May 15, 2007 | 20.73 | 20.73 | 20.07 | 20.19 | 7,011,342 | -0.63(-3.04%) |
May 14, 2007 | 20.32 | 20.92 | 20.31 | 20.82 | 4,970,674 | +0.50(+2.48%) |
May 11, 2007 | 20.55 | 20.62 | 20.20 | 20.32 | 7,362,995 | -0.55(-2.65%) |
May 10, 2007 | 21.07 | 21.07 | 20.81 | 20.87 | 2,820,980 | -0.23(-1.08%) |
May 09, 2007 | 20.84 | 21.15 | 20.83 | 21.10 | 2,794,896 | +0.17(+0.82%) |
May 08, 2007 | 20.83 | 20.98 | 20.81 | 20.93 | 2,348,028 | +0.05(+0.25%) |
May 07, 2007 | 21.02 | 21.09 | 20.83 | 20.88 | 2,906,968 | +0.02(+0.10%) |
May 04, 2007 | 21.04 | 21.04 | 20.76 | 20.86 | 2,542,180 | -0.09(-0.41%) |
May 03, 2007 | 20.77 | 20.95 | 20.63 | 20.94 | 3,172,126 | +0.15(+0.74%) |
May 02, 2007 | 20.47 | 20.82 | 20.38 | 20.79 | 3,607,124 | +0.34(+1.67%) |
May 01, 2007 | 20.37 | 20.47 | 20.30 | 20.45 | 4,000,900 | +0.13(+0.64%) |
Apr 30, 2007 | 20.58 | 20.60 | 20.31 | 20.32 | 4,148,888 | -0.14(-0.68%) |
Apr 27, 2007 | 20.60 | 20.60 | 20.24 | 20.45 | 5,367,779 | -0.19(-0.91%) |
Apr 26, 2007 | 21.99 | 21.99 | 20.53 | 20.64 | 7,101,398 | -0.62(-2.92%) |
Apr 25, 2007 | 22.35 | 22.93 | 20.95 | 21.26 | 12,530,533 | -1.64(-7.17%) |
Apr 24, 2007 | 22.35 | 22.99 | 22.29 | 22.90 | 6,391,991 | +0.54(+2.42%) |
Apr 23, 2007 | 22.33 | 22.39 | 22.18 | 22.36 | 2,008,201 | +0.11(+0.49%) |
Apr 20, 2007 | 22.25 | 22.36 | 22.08 | 22.25 | 2,574,907 | +0.12(+0.55%) |
Apr 19, 2007 | 22.18 | 22.21 | 21.97 | 22.13 | 2,093,096 | -0.16(-0.71%) |
Apr 18, 2007 | 22.15 | 22.41 | 22.07 | 22.29 | 2,339,908 | +0.02(+0.07%) |
Apr 17, 2007 | 22.25 | 22.31 | 22.11 | 22.27 | 1,496,615 | +0.05(+0.24%) |
Apr 16, 2007 | 22.15 | 22.28 | 22.09 | 22.22 | 1,946,437 | +0.13(+0.61%) |
Apr 13, 2007 | 21.84 | 22.12 | 21.84 | 22.09 | 2,097,216 | +0.24(+1.12%) |
Apr 12, 2007 | 21.76 | 21.86 | 21.64 | 21.84 | 2,667,677 | +0.05(+0.24%) |
Apr 11, 2007 | 21.90 | 21.96 | 21.79 | 21.79 | 2,082,980 | -0.11(-0.50%) |
Apr 10, 2007 | 21.79 | 21.93 | 21.70 | 21.90 | 2,102,201 | +0.06(+0.26%) |
Apr 09, 2007 | 21.95 | 22.03 | 21.68 | 21.84 | 2,329,080 | -0.11(-0.48%) |
Apr 05, 2007 | 21.88 | 22.02 | 21.77 | 21.95 | 1,424,654 | +0.11(+0.50%) |
Apr 04, 2007 | 21.97 | 21.97 | 21.69 | 21.84 | 1,628,264 | -0.09(-0.43%) |
Apr 03, 2007 | 21.73 | 22.04 | 21.69 | 21.93 | 2,734,116 | +0.28(+1.30%) |
Apr 02, 2007 | 21.58 | 21.75 | 21.44 | 21.65 | 3,006,239 | +0.22(+1.00%) |
Mar 30, 2007 | 21.64 | 21.72 | 21.25 | 21.44 | 3,173,886 | -0.29(-1.35%) |
Mar 29, 2007 | 21.15 | 21.90 | 21.15 | 21.73 | 3,002,946 | +0.00(+0.02%) |
Mar 28, 2007 | 21.50 | 21.78 | 21.41 | 21.73 | 5,744,327 | +0.07(+0.30%) |
Mar 27, 2007 | 21.75 | 21.82 | 21.54 | 21.66 | 2,213,202 | -0.21(-0.97%) |
Mar 26, 2007 | 21.91 | 21.91 | 21.68 | 21.87 | 2,261,755 | -0.03(-0.13%) |
Mar 23, 2007 | 22.01 | 22.01 | 21.62 | 21.90 | 1,938,809 | +0.25(+1.14%) |
Mar 22, 2007 | 21.46 | 21.69 | 21.38 | 21.65 | 2,355,624 | +0.14(+0.64%) |
Mar 21, 2007 | 21.51 | 21.52 | 21.13 | 21.51 | 4,243,413 | +0.05(+0.25%) |
Mar 20, 2007 | 21.62 | 21.66 | 21.37 | 21.46 | 2,476,724 | -0.20(-0.92%) |
Mar 19, 2007 | 21.18 | 21.69 | 21.13 | 21.66 | 2,839,190 | +0.59(+2.78%) |
Mar 16, 2007 | 21.29 | 21.44 | 20.87 | 21.07 | 2,858,383 | -0.16(-0.75%) |
Mar 15, 2007 | 21.13 | 21.23 | 20.97 | 21.23 | 2,118,934 | +0.15(+0.71%) |
Mar 14, 2007 | 20.41 | 21.42 | 20.41 | 21.08 | 4,693,350 | +0.31(+1.51%) |
Mar 13, 2007 | 21.31 | 21.36 | 20.73 | 20.77 | 5,350,118 | -0.54(-2.54%) |
Mar 12, 2007 | 21.54 | 21.74 | 21.30 | 21.31 | 2,548,085 | -0.26(-1.22%) |
Mar 09, 2007 | 21.50 | 21.65 | 21.42 | 21.57 | 2,301,274 | +0.17(+0.82%) |
Mar 08, 2007 | 21.21 | 21.55 | 21.10 | 21.40 | 3,077,770 | +0.39(+1.86%) |
Mar 07, 2007 | 21.32 | 21.39 | 20.98 | 21.01 | 4,138,511 | -0.31(-1.45%) |
Mar 06, 2007 | 20.75 | 21.34 | 20.75 | 21.32 | 3,070,252 | +0.58(+2.80%) |
Mar 05, 2007 | 20.74 | 21.08 | 20.73 | 20.74 | 2,333,756 | -0.26(-1.26%) |
Mar 02, 2007 | 21.27 | 21.35 | 20.98 | 21.00 | 1,951,358 | -0.30(-1.43%) |