Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.50 | 16.74 | 16.37 | 16.72 | 16,598,260 | +0.34(+2.06%) |
Apr 29, 2008 | 16.45 | 16.54 | 16.34 | 16.38 | 13,865,810 | -0.46(-2.72%) |
Apr 28, 2008 | 16.71 | 17.00 | 16.65 | 16.84 | 10,328,210 | +0.16(+0.93%) |
Apr 25, 2008 | 16.69 | 16.75 | 16.50 | 16.68 | 8,033,720 | +0.13(+0.80%) |
Apr 24, 2008 | 16.64 | 16.81 | 16.50 | 16.55 | 11,904,490 | -0.48(-2.82%) |
Apr 23, 2008 | 16.97 | 17.22 | 16.81 | 17.03 | 9,437,580 | -0.45(-2.55%) |
Apr 22, 2008 | 17.36 | 17.78 | 17.32 | 17.48 | 11,310,930 | +0.21(+1.22%) |
Apr 21, 2008 | 17.48 | 17.54 | 17.12 | 17.27 | 9,793,720 | -0.40(-2.29%) |
Apr 18, 2008 | 17.40 | 17.79 | 17.33 | 17.67 | 6,411,680 | -0.34(-1.88%) |
Apr 17, 2008 | 18.29 | 18.39 | 18.00 | 18.01 | 6,841,160 | -0.14(-0.79%) |
Apr 16, 2008 | 18.20 | 18.38 | 18.04 | 18.15 | 9,418,230 | +0.47(+2.67%) |
Apr 15, 2008 | 17.58 | 17.72 | 17.53 | 17.68 | 7,487,130 | +0.17(+0.95%) |
Apr 14, 2008 | 17.50 | 17.73 | 17.49 | 17.52 | 4,689,210 | -0.06(-0.36%) |
Apr 11, 2008 | 17.70 | 17.81 | 17.31 | 17.58 | 4,514,890 | -0.23(-1.31%) |
Apr 10, 2008 | 17.99 | 18.07 | 17.65 | 17.81 | 6,914,860 | -0.20(-1.13%) |
Apr 09, 2008 | 17.69 | 18.22 | 17.67 | 18.02 | 7,926,490 | +0.51(+2.90%) |
Apr 08, 2008 | 17.45 | 17.59 | 17.39 | 17.51 | 7,219,400 | -0.44(-2.47%) |
Apr 07, 2008 | 17.83 | 18.09 | 17.79 | 17.95 | 10,283,290 | +0.34(+1.90%) |
Apr 04, 2008 | 17.32 | 17.66 | 17.27 | 17.61 | 7,539,980 | +0.38(+2.23%) |
Apr 03, 2008 | 17.03 | 17.40 | 16.78 | 17.23 | 12,183,210 | -0.02(-0.09%) |
Apr 02, 2008 | 16.64 | 17.30 | 16.64 | 17.25 | 11,217,180 | +0.65(+3.89%) |
Apr 01, 2008 | 16.49 | 16.81 | 16.17 | 16.60 | 20,756,810 | -0.48(-2.82%) |
Mar 31, 2008 | 17.96 | 18.00 | 16.90 | 17.08 | 15,951,860 | -0.67(-3.77%) |
Mar 28, 2008 | 17.69 | 17.87 | 17.50 | 17.75 | 9,808,750 | -0.57(-3.11%) |
Mar 27, 2008 | 18.02 | 18.48 | 17.91 | 18.32 | 8,937,850 | +0.09(+0.52%) |
Mar 26, 2008 | 17.75 | 18.28 | 17.69 | 18.23 | 18,014,180 | +0.45(+2.53%) |
Mar 25, 2008 | 17.32 | 17.78 | 17.18 | 17.77 | 15,949,370 | +0.99(+5.89%) |
Mar 24, 2008 | 16.77 | 17.07 | 16.67 | 16.79 | 14,534,140 | +0.09(+0.51%) |
Mar 21, 2008 | 17.00 | 17.28 | 16.51 | 16.70 | 31,677,740 | +0.00(+0.00%) |
Mar 20, 2008 | 17.00 | 17.28 | 16.51 | 16.70 | 31,674,740 | -1.55(-8.49%) |
Mar 19, 2008 | 19.19 | 19.20 | 18.00 | 18.25 | 30,944,040 | -1.13(-5.82%) |
Mar 18, 2008 | 20.02 | 20.16 | 19.35 | 19.38 | 16,149,790 | -0.60(-3.01%) |
Mar 17, 2008 | 20.10 | 20.53 | 19.50 | 19.98 | 18,704,340 | -0.44(-2.16%) |
Mar 14, 2008 | 20.38 | 20.73 | 20.27 | 20.42 | 10,931,870 | +0.02(+0.07%) |
Mar 13, 2008 | 20.52 | 20.70 | 20.11 | 20.41 | 18,463,820 | +0.44(+2.18%) |
Mar 12, 2008 | 19.69 | 20.04 | 19.57 | 19.97 | 11,604,860 | +0.45(+2.31%) |
Mar 11, 2008 | 19.77 | 19.88 | 19.16 | 19.52 | 12,404,170 | +0.04(+0.23%) |
Mar 10, 2008 | 19.32 | 19.73 | 19.11 | 19.48 | 18,259,310 | -0.56(-2.82%) |
Mar 07, 2008 | 20.04 | 20.36 | 19.68 | 20.04 | 15,772,000 | -0.04(-0.17%) |
Mar 06, 2008 | 20.62 | 20.62 | 19.67 | 20.07 | 18,598,000 | -0.55(-2.65%) |
Mar 05, 2008 | 19.87 | 20.68 | 19.83 | 20.62 | 18,683,000 | +1.00(+5.10%) |
Mar 04, 2008 | 20.21 | 20.35 | 19.36 | 19.62 | 21,986,000 | -0.54(-2.69%) |
Mar 03, 2008 | 20.22 | 20.44 | 19.88 | 20.16 | 16,658,000 | +0.49(+2.51%) |
Feb 29, 2008 | 19.65 | 19.72 | 19.32 | 19.67 | 13,612,000 | +0.00(+0.01%) |
Feb 28, 2008 | 19.23 | 19.70 | 19.09 | 19.67 | 15,289,000 | +0.53(+2.79%) |
Feb 27, 2008 | 19.09 | 19.19 | 18.74 | 19.13 | 12,190,000 | +0.53(+2.87%) |
Feb 26, 2008 | 18.09 | 18.73 | 18.02 | 18.60 | 8,300,000 | +0.61(+3.39%) |
Feb 25, 2008 | 18.01 | 18.01 | 17.73 | 17.99 | 8,990,000 | +0.07(+0.41%) |
Feb 22, 2008 | 17.83 | 18.02 | 17.60 | 17.92 | 7,159,000 | +0.22(+1.24%) |
Feb 21, 2008 | 17.76 | 17.92 | 17.63 | 17.70 | 10,583,000 | -0.00(-0.02%) |
Feb 20, 2008 | 17.20 | 17.70 | 17.16 | 17.70 | 6,872,000 | +0.32(+1.85%) |
Feb 19, 2008 | 17.27 | 17.45 | 17.21 | 17.38 | 5,627,000 | +0.43(+2.51%) |
Feb 18, 2008 | 17.34 | 17.34 | 16.80 | 16.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.34 | 17.34 | 16.80 | 16.95 | 4,681,000 | -0.13(-0.79%) |
Feb 14, 2008 | 17.10 | 17.29 | 17.03 | 17.09 | 5,359,000 | -0.05(-0.26%) |
Feb 13, 2008 | 16.91 | 17.24 | 16.87 | 17.13 | 4,654,000 | +0.10(+0.58%) |
Feb 12, 2008 | 17.39 | 17.45 | 16.98 | 17.03 | 7,378,000 | -0.37(-2.11%) |
Feb 11, 2008 | 17.11 | 17.40 | 16.98 | 17.40 | 7,923,000 | +0.37(+2.20%) |
Feb 08, 2008 | 16.79 | 17.03 | 16.79 | 17.03 | 7,492,000 | +0.36(+2.14%) |
Feb 07, 2008 | 16.52 | 16.70 | 16.43 | 16.67 | 5,826,000 | +0.30(+1.80%) |
Feb 06, 2008 | 16.48 | 16.51 | 16.33 | 16.38 | 3,613,000 | +0.21(+1.29%) |
Feb 05, 2008 | 16.26 | 16.39 | 16.11 | 16.17 | 5,955,000 | -0.35(-2.11%) |
Feb 04, 2008 | 16.38 | 16.65 | 16.25 | 16.52 | 5,135,000 | -0.10(-0.62%) |
Feb 01, 2008 | 17.03 | 17.04 | 16.53 | 16.62 | 14,471,000 | -0.20(-1.19%) |
Jan 31, 2008 | 16.68 | 16.90 | 16.56 | 16.82 | 7,923,000 | +0.14(+0.86%) |
Jan 30, 2008 | 16.57 | 16.80 | 16.47 | 16.68 | 7,391,000 | +0.14(+0.85%) |
Jan 29, 2008 | 16.59 | 16.65 | 16.39 | 16.53 | 7,336,000 | -0.02(-0.10%) |
Jan 28, 2008 | 16.38 | 16.61 | 16.31 | 16.55 | 8,722,000 | +0.25(+1.55%) |
Jan 25, 2008 | 16.34 | 16.40 | 16.18 | 16.30 | 5,278,000 | -0.00(-0.01%) |
Jan 24, 2008 | 16.39 | 16.39 | 16.02 | 16.30 | 9,828,000 | +0.40(+2.52%) |
Jan 23, 2008 | 15.72 | 16.05 | 15.62 | 15.90 | 7,342,000 | -0.00(-0.01%) |
Jan 22, 2008 | 15.50 | 16.09 | 15.44 | 15.90 | 11,000,000 | -0.13(-0.80%) |
Jan 21, 2008 | 16.10 | 16.13 | 15.84 | 16.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.10 | 16.13 | 15.84 | 16.03 | 6,624,000 | +0.31(+1.99%) |
Jan 17, 2008 | 15.90 | 15.96 | 15.65 | 15.72 | 7,716,000 | +0.06(+0.40%) |
Jan 16, 2008 | 15.87 | 16.04 | 15.58 | 15.65 | 8,020,000 | -0.18(-1.14%) |
Jan 15, 2008 | 16.19 | 16.36 | 15.81 | 15.83 | 9,125,000 | -0.45(-2.74%) |
Jan 14, 2008 | 16.16 | 16.45 | 16.10 | 16.28 | 8,343,000 | +0.20(+1.26%) |
Jan 11, 2008 | 15.95 | 16.18 | 15.82 | 16.08 | 5,612,000 | +0.02(+0.10%) |
Jan 10, 2008 | 15.49 | 16.13 | 15.46 | 16.06 | 7,623,000 | +0.54(+3.49%) |
Jan 09, 2008 | 15.52 | 15.73 | 15.44 | 15.52 | 10,622,000 | -0.07(-0.45%) |
Jan 08, 2008 | 15.32 | 15.63 | 15.32 | 15.59 | 6,153,000 | +0.54(+3.57%) |
Jan 07, 2008 | 15.16 | 15.23 | 14.97 | 15.05 | 5,132,000 | -0.11(-0.75%) |
Jan 04, 2008 | 15.25 | 15.27 | 15.01 | 15.17 | 4,055,000 | -0.12(-0.77%) |
Jan 03, 2008 | 15.10 | 15.30 | 15.02 | 15.29 | 5,530,000 | +0.11(+0.69%) |
Jan 02, 2008 | 14.86 | 15.19 | 14.86 | 15.18 | 6,721,000 | +0.48(+3.29%) |
Jan 01, 2008 | 14.73 | 14.76 | 14.58 | 14.70 | 2,957,000 | +0.00(+0.00%) |
Dec 31, 2007 | 14.73 | 14.76 | 14.58 | 14.70 | 2,957,000 | +0.04(+0.31%) |
Dec 28, 2007 | 14.71 | 14.77 | 14.59 | 14.65 | 5,088,000 | +0.13(+0.87%) |
Dec 27, 2007 | 14.55 | 14.64 | 14.41 | 14.53 | 2,936,000 | -0.07(-0.49%) |
Dec 26, 2007 | 14.61 | 14.65 | 14.55 | 14.60 | 3,290,100 | +0.13(+0.93%) |
Dec 24, 2007 | 14.33 | 14.47 | 14.30 | 14.46 | 1,039,000 | +0.25(+1.74%) |
Dec 21, 2007 | 14.30 | 14.33 | 14.21 | 14.21 | 1,433,000 | +0.12(+0.89%) |
Dec 20, 2007 | 13.97 | 14.20 | 13.89 | 14.09 | 2,716,000 | +0.11(+0.75%) |
Dec 19, 2007 | 13.98 | 14.06 | 13.90 | 13.98 | 2,421,000 | +0.08(+0.60%) |
Dec 18, 2007 | 13.95 | 13.97 | 13.77 | 13.90 | 2,662,500 | +0.19(+1.37%) |
Dec 17, 2007 | 13.61 | 13.81 | 13.59 | 13.71 | 2,471,900 | -0.03(-0.19%) |
Dec 14, 2007 | 13.82 | 13.83 | 13.64 | 13.74 | 5,030,650 | -0.27(-1.96%) |
Dec 13, 2007 | 14.32 | 14.32 | 13.87 | 14.01 | 4,799,000 | -0.53(-3.67%) |
Dec 12, 2007 | 14.60 | 14.66 | 14.50 | 14.55 | 4,412,630 | +0.20(+1.38%) |
Dec 11, 2007 | 14.58 | 14.67 | 14.31 | 14.35 | 3,356,100 | -0.21(-1.46%) |
Dec 10, 2007 | 14.46 | 14.62 | 14.41 | 14.56 | 3,158,200 | +0.29(+2.00%) |
Dec 07, 2007 | 14.29 | 14.31 | 14.15 | 14.28 | 2,507,200 | -0.10(-0.70%) |
Dec 06, 2007 | 13.96 | 14.47 | 13.96 | 14.38 | 3,731,430 | +0.25(+1.74%) |
Dec 05, 2007 | 14.10 | 14.25 | 14.02 | 14.13 | 3,128,000 | -0.08(-0.54%) |
Dec 04, 2007 | 14.30 | 14.30 | 14.13 | 14.21 | 1,953,340 | +0.20(+1.43%) |
Dec 03, 2007 | 13.95 | 14.12 | 13.81 | 14.01 | 3,856,480 | +0.11(+0.77%) |
Nov 30, 2007 | 14.00 | 14.00 | 13.70 | 13.90 | 6,575,340 | -0.20(-1.43%) |
Nov 29, 2007 | 14.12 | 14.28 | 14.07 | 14.10 | 7,242,610 | -0.20(-1.37%) |
Nov 28, 2007 | 14.31 | 14.40 | 14.14 | 14.30 | 4,328,240 | -0.05(-0.33%) |
Nov 27, 2007 | 14.40 | 14.44 | 14.21 | 14.35 | 4,165,270 | -0.28(-1.94%) |
Nov 26, 2007 | 14.73 | 14.79 | 14.52 | 14.63 | 6,185,930 | -0.03(-0.23%) |
Nov 23, 2007 | 14.59 | 14.78 | 14.52 | 14.66 | 2,284,630 | +0.32(+2.22%) |
Nov 21, 2007 | 14.59 | 14.59 | 14.22 | 14.35 | 4,348,070 | -0.31(-2.15%) |
Nov 20, 2007 | 14.51 | 14.71 | 14.36 | 14.66 | 4,455,870 | +0.59(+4.19%) |
Nov 19, 2007 | 14.51 | 14.51 | 14.00 | 14.07 | 5,378,520 | -0.27(-1.88%) |
Nov 16, 2007 | 14.53 | 14.60 | 14.31 | 14.34 | 4,842,220 | -0.01(-0.03%) |
Nov 15, 2007 | 14.49 | 14.64 | 14.24 | 14.35 | 6,262,180 | -0.52(-3.51%) |
Nov 14, 2007 | 14.92 | 15.01 | 14.77 | 14.87 | 4,470,590 | +0.41(+2.81%) |
Nov 13, 2007 | 14.73 | 14.81 | 14.38 | 14.46 | 7,823,900 | +0.15(+1.01%) |
Nov 12, 2007 | 14.72 | 14.76 | 14.31 | 14.31 | 11,143,670 | -0.97(-6.38%) |
Nov 09, 2007 | 15.35 | 15.49 | 15.18 | 15.29 | 7,479,170 | -0.04(-0.25%) |
Nov 08, 2007 | 15.50 | 15.72 | 15.02 | 15.33 | 13,387,440 | +0.16(+1.04%) |
Nov 07, 2007 | 15.45 | 15.55 | 15.11 | 15.17 | 19,572,760 | -0.20(-1.33%) |
Nov 06, 2007 | 15.20 | 15.38 | 15.09 | 15.38 | 11,125,400 | +0.76(+5.18%) |
Nov 05, 2007 | 14.45 | 14.73 | 14.39 | 14.62 | 5,994,400 | +0.09(+0.61%) |
Nov 02, 2007 | 14.15 | 14.58 | 13.98 | 14.53 | 6,353,000 | +0.53(+3.76%) |
Nov 01, 2007 | 14.02 | 14.18 | 13.82 | 14.00 | 7,163,000 | -0.36(-2.49%) |
Oct 31, 2007 | 14.26 | 14.44 | 14.12 | 14.36 | 8,560,000 | +0.25(+1.75%) |
Oct 30, 2007 | 14.11 | 14.23 | 14.04 | 14.11 | 4,220,000 | -0.28(-1.92%) |
Oct 29, 2007 | 14.29 | 14.39 | 14.13 | 14.39 | 5,450,000 | +0.26(+1.81%) |
Oct 26, 2007 | 13.98 | 14.15 | 13.98 | 14.13 | 5,102,000 | +0.37(+2.70%) |
Oct 25, 2007 | 13.73 | 13.91 | 13.68 | 13.76 | 5,275,000 | +0.29(+2.12%) |
Oct 24, 2007 | 13.43 | 13.53 | 13.32 | 13.48 | 2,647,000 | +0.01(+0.10%) |
Oct 23, 2007 | 13.48 | 13.55 | 13.39 | 13.46 | 2,122,000 | +0.11(+0.86%) |
Oct 22, 2007 | 13.29 | 13.41 | 13.26 | 13.35 | 2,688,000 | -0.11(-0.79%) |
Oct 19, 2007 | 13.75 | 13.76 | 13.12 | 13.45 | 5,533,000 | -0.25(-1.80%) |
Oct 18, 2007 | 13.63 | 13.71 | 13.61 | 13.70 | 1,939,000 | +0.18(+1.32%) |
Oct 17, 2007 | 13.69 | 13.73 | 13.46 | 13.52 | 2,734,000 | +0.02(+0.17%) |
Oct 16, 2007 | 13.70 | 13.71 | 13.46 | 13.50 | 3,370,000 | -0.19(-1.40%) |
Oct 15, 2007 | 13.87 | 13.91 | 13.65 | 13.69 | 3,398,000 | -0.05(-0.36%) |
Oct 12, 2007 | 13.71 | 13.75 | 13.63 | 13.74 | 2,069,000 | +0.10(+0.73%) |
Oct 11, 2007 | 13.59 | 13.82 | 13.55 | 13.64 | 5,113,000 | +0.15(+1.14%) |
Oct 10, 2007 | 13.54 | 13.55 | 13.45 | 13.49 | 1,738,000 | +0.09(+0.68%) |
Oct 09, 2007 | 13.28 | 13.49 | 13.26 | 13.39 | 2,644,000 | +0.21(+1.57%) |
Oct 08, 2007 | 13.22 | 13.26 | 13.13 | 13.19 | 1,810,000 | -0.11(-0.80%) |
Oct 05, 2007 | 13.24 | 13.42 | 13.23 | 13.29 | 4,957,000 | +0.01(+0.08%) |
Oct 04, 2007 | 13.07 | 13.32 | 13.05 | 13.29 | 3,209,000 | +0.07(+0.51%) |
Oct 03, 2007 | 13.32 | 13.39 | 13.15 | 13.22 | 2,199,000 | -0.01(-0.11%) |
Oct 02, 2007 | 13.30 | 13.30 | 12.97 | 13.23 | 5,346,000 | -0.42(-3.04%) |
Oct 01, 2007 | 13.61 | 13.69 | 13.55 | 13.65 | 4,884,000 | -0.01(-0.07%) |
Sep 28, 2007 | 13.58 | 13.77 | 13.58 | 13.65 | 3,754,000 | +0.23(+1.71%) |
Sep 27, 2007 | 13.45 | 13.49 | 13.34 | 13.43 | 3,954,000 | +0.10(+0.71%) |
Sep 26, 2007 | 13.37 | 13.53 | 13.25 | 13.33 | 3,320,000 | -0.04(-0.28%) |
Sep 25, 2007 | 13.29 | 13.41 | 13.27 | 13.37 | 2,978,000 | -0.06(-0.45%) |
Sep 24, 2007 | 13.38 | 13.50 | 13.33 | 13.43 | 3,149,000 | +0.01(+0.06%) |
Sep 21, 2007 | 13.43 | 13.49 | 13.24 | 13.42 | 7,460,000 | +0.10(+0.74%) |
Sep 20, 2007 | 13.21 | 13.41 | 13.18 | 13.32 | 8,017,000 | +0.45(+3.51%) |
Sep 19, 2007 | 12.95 | 13.00 | 12.85 | 12.87 | 4,229,000 | +0.00(+0.00%) |
Sep 18, 2007 | 12.76 | 13.00 | 12.60 | 12.87 | 4,912,000 | +0.16(+1.27%) |
Sep 17, 2007 | 12.58 | 12.74 | 12.58 | 12.71 | 3,956,000 | +0.23(+1.82%) |
Sep 14, 2007 | 12.51 | 12.71 | 12.44 | 12.48 | 3,510,000 | +0.01(+0.09%) |
Sep 13, 2007 | 12.54 | 12.55 | 12.33 | 12.47 | 2,995,000 | -0.10(-0.82%) |
Sep 12, 2007 | 12.57 | 12.60 | 12.43 | 12.57 | 3,858,000 | -0.07(-0.54%) |
Sep 11, 2007 | 12.54 | 12.72 | 12.49 | 12.64 | 4,942,000 | +0.16(+1.26%) |
Sep 10, 2007 | 12.51 | 12.53 | 12.34 | 12.48 | 3,817,000 | +0.04(+0.33%) |
Sep 07, 2007 | 12.45 | 12.54 | 12.33 | 12.44 | 4,467,000 | +0.08(+0.63%) |
Sep 06, 2007 | 12.25 | 12.45 | 12.15 | 12.36 | 7,814,000 | +0.21(+1.76%) |
Sep 05, 2007 | 12.10 | 12.18 | 12.08 | 12.15 | 1,473,000 | -0.04(-0.30%) |
Sep 04, 2007 | 12.02 | 12.27 | 11.96 | 12.19 | 3,157,000 | +0.19(+1.57%) |
Aug 31, 2007 | 11.96 | 12.01 | 11.89 | 12.00 | 3,125,000 | +0.30(+2.55%) |
Aug 30, 2007 | 11.70 | 11.82 | 11.66 | 11.70 | 3,302,000 | -0.12(-0.97%) |
Aug 29, 2007 | 11.70 | 11.85 | 11.70 | 11.81 | 3,041,000 | +0.17(+1.48%) |
Aug 28, 2007 | 11.71 | 11.82 | 11.59 | 11.64 | 3,538,000 | -0.05(-0.42%) |
Aug 27, 2007 | 11.87 | 11.87 | 11.66 | 11.69 | 4,581,000 | -0.21(-1.75%) |
Aug 24, 2007 | 11.60 | 11.92 | 11.56 | 11.90 | 3,618,000 | +0.28(+2.38%) |
Aug 23, 2007 | 11.70 | 11.77 | 11.56 | 11.62 | 2,484,000 | +0.05(+0.45%) |
Aug 22, 2007 | 11.67 | 11.71 | 11.49 | 11.57 | 5,220,000 | +0.06(+0.53%) |
Aug 21, 2007 | 11.58 | 11.68 | 11.39 | 11.51 | 5,649,000 | -0.22(-1.87%) |
Aug 20, 2007 | 11.74 | 11.85 | 11.61 | 11.73 | 5,645,000 | +0.06(+0.56%) |
Aug 17, 2007 | 11.82 | 11.88 | 11.61 | 11.66 | 5,223,000 | -0.12(-0.98%) |
Aug 16, 2007 | 12.26 | 12.32 | 11.00 | 11.78 | 15,371,000 | -0.61(-4.88%) |
Aug 15, 2007 | 12.37 | 12.63 | 12.31 | 12.38 | 5,059,000 | -0.24(-1.89%) |
Aug 14, 2007 | 12.74 | 12.81 | 12.60 | 12.62 | 2,831,000 | -0.09(-0.72%) |
Aug 13, 2007 | 12.75 | 12.78 | 12.67 | 12.71 | 2,076,000 | -0.05(-0.40%) |
Aug 10, 2007 | 12.69 | 12.94 | 12.63 | 12.77 | 4,727,000 | +0.17(+1.36%) |
Aug 09, 2007 | 12.68 | 12.76 | 12.53 | 12.59 | 5,276,000 | -0.46(-3.52%) |
Aug 08, 2007 | 13.06 | 13.12 | 12.98 | 13.05 | 1,703,000 | +0.02(+0.15%) |
Aug 07, 2007 | 12.82 | 13.04 | 12.81 | 13.03 | 1,958,000 | +0.15(+1.17%) |
Aug 06, 2007 | 13.02 | 13.02 | 12.83 | 12.88 | 2,263,000 | -0.15(-1.17%) |
Aug 03, 2007 | 13.05 | 13.07 | 12.90 | 13.04 | 2,920,000 | +0.14(+1.05%) |
Aug 02, 2007 | 12.89 | 12.93 | 12.84 | 12.90 | 1,460,000 | +0.01(+0.07%) |
Aug 01, 2007 | 12.87 | 12.95 | 12.81 | 12.89 | 2,701,000 | +0.09(+0.69%) |
Jul 31, 2007 | 12.90 | 12.92 | 12.79 | 12.80 | 2,418,000 | +0.01(+0.09%) |
Jul 30, 2007 | 12.69 | 12.83 | 12.64 | 12.79 | 2,021,000 | +0.17(+1.34%) |
Jul 27, 2007 | 12.61 | 12.69 | 12.53 | 12.62 | 2,738,000 | -0.08(-0.66%) |
Jul 26, 2007 | 12.85 | 12.98 | 12.62 | 12.71 | 5,760,000 | -0.32(-2.48%) |
Jul 25, 2007 | 13.06 | 13.10 | 12.96 | 13.03 | 4,363,000 | -0.18(-1.34%) |
Jul 24, 2007 | 13.37 | 13.39 | 13.16 | 13.21 | 5,609,000 | -0.01(-0.08%) |
Jul 23, 2007 | 13.24 | 13.25 | 13.16 | 13.21 | 2,057,000 | -0.02(-0.14%) |
Jul 20, 2007 | 13.27 | 13.35 | 13.22 | 13.23 | 3,274,000 | +0.06(+0.49%) |
Jul 19, 2007 | 13.23 | 13.24 | 13.14 | 13.17 | 3,236,000 | +0.05(+0.41%) |
Jul 18, 2007 | 12.86 | 13.19 | 12.86 | 13.12 | 6,206,000 | +0.30(+2.34%) |
Jul 17, 2007 | 12.92 | 12.99 | 12.81 | 12.81 | 1,866,000 | -0.08(-0.61%) |
Jul 16, 2007 | 13.40 | 13.76 | 12.87 | 12.89 | 2,172,000 | -0.07(-0.53%) |
Jul 13, 2007 | 13.05 | 13.08 | 12.93 | 12.96 | 2,489,000 | -0.04(-0.31%) |
Jul 12, 2007 | 12.94 | 13.06 | 12.92 | 13.00 | 4,231,000 | +0.16(+1.23%) |
Jul 11, 2007 | 12.86 | 12.87 | 12.76 | 12.85 | 3,395,000 | -0.02(-0.19%) |
Jul 10, 2007 | 12.73 | 12.92 | 12.73 | 12.87 | 3,292,000 | +0.19(+1.50%) |
Jul 09, 2007 | 12.75 | 12.79 | 12.65 | 12.68 | 2,974,000 | +0.00(+0.00%) |
Jul 06, 2007 | 12.47 | 12.70 | 12.42 | 12.68 | 3,851,000 | +0.21(+1.72%) |
Jul 05, 2007 | 12.50 | 12.51 | 12.35 | 12.46 | 2,759,000 | -0.07(-0.53%) |
Jul 03, 2007 | 12.51 | 12.55 | 12.38 | 12.53 | 1,651,000 | -0.06(-0.44%) |
Jul 02, 2007 | 12.40 | 12.60 | 12.42 | 12.59 | 2,154,000 | +0.24(+1.93%) |
Jun 29, 2007 | 12.41 | 12.47 | 12.23 | 12.35 | 4,074,000 | -0.05(-0.40%) |
Jun 28, 2007 | 12.30 | 12.43 | 12.30 | 12.40 | 6,540,000 | +0.19(+1.56%) |
Jun 27, 2007 | 12.21 | 12.31 | 12.12 | 12.21 | 5,526,000 | +0.07(+0.54%) |
Jun 26, 2007 | 12.71 | 12.69 | 12.09 | 12.14 | 16,545,000 | -0.68(-5.30%) |
Jun 25, 2007 | 12.76 | 12.97 | 12.74 | 12.82 | 4,184,000 | -0.18(-1.39%) |
Jun 22, 2007 | 13.06 | 13.07 | 12.92 | 13.01 | 2,259,000 | -0.01(-0.05%) |
Jun 21, 2007 | 13.16 | 13.16 | 12.89 | 13.01 | 4,428,000 | -0.07(-0.53%) |
Jun 20, 2007 | 13.20 | 13.21 | 13.08 | 13.08 | 1,849,000 | -0.18(-1.39%) |
Jun 19, 2007 | 13.08 | 13.29 | 13.08 | 13.27 | 2,273,000 | +0.10(+0.77%) |
Jun 18, 2007 | 13.28 | 13.28 | 13.12 | 13.16 | 3,363,000 | +0.00(+0.02%) |
Jun 15, 2007 | 13.15 | 13.18 | 13.11 | 13.16 | 3,017,000 | +0.09(+0.69%) |
Jun 14, 2007 | 13.01 | 13.13 | 12.98 | 13.07 | 2,230,000 | +0.01(+0.05%) |
Jun 13, 2007 | 12.91 | 13.10 | 12.91 | 13.06 | 2,794,000 | +0.13(+1.04%) |
Jun 12, 2007 | 12.96 | 13.06 | 12.93 | 12.93 | 3,107,000 | -0.22(-1.70%) |
Jun 11, 2007 | 13.04 | 13.23 | 13.01 | 13.15 | 4,326,000 | +0.12(+0.95%) |
Jun 08, 2007 | 13.27 | 13.29 | 12.87 | 13.03 | 9,788,000 | -0.33(-2.49%) |
Jun 07, 2007 | 13.56 | 13.70 | 13.34 | 13.36 | 5,698,000 | -0.28(-2.02%) |
Jun 06, 2007 | 13.65 | 13.67 | 13.54 | 13.64 | 3,207,000 | -0.06(-0.45%) |
Jun 05, 2007 | 13.64 | 13.74 | 13.62 | 13.70 | 2,579,000 | +0.05(+0.38%) |
Jun 04, 2007 | 13.68 | 13.74 | 13.60 | 13.65 | 5,667,000 | +0.01(+0.08%) |
Jun 01, 2007 | 13.51 | 13.65 | 13.44 | 13.64 | 9,093,000 | +0.25(+1.90%) |
May 31, 2007 | 13.37 | 13.45 | 13.29 | 13.38 | 5,872,000 | +0.28(+2.15%) |
May 30, 2007 | 13.00 | 13.12 | 12.99 | 13.10 | 1,615,000 | +0.01(+0.04%) |
May 29, 2007 | 12.90 | 13.20 | 12.90 | 13.10 | 3,076,000 | +0.22(+1.68%) |
May 25, 2007 | 12.85 | 12.89 | 12.80 | 12.88 | 2,299,000 | +0.11(+0.88%) |
May 24, 2007 | 12.96 | 12.99 | 12.70 | 12.77 | 3,845,000 | -0.18(-1.41%) |
May 23, 2007 | 12.98 | 13.06 | 12.95 | 12.95 | 2,483,000 | +0.06(+0.47%) |
May 22, 2007 | 12.94 | 12.98 | 12.81 | 12.89 | 2,346,000 | -0.11(-0.84%) |
May 21, 2007 | 12.79 | 13.03 | 12.77 | 13.00 | 7,990,000 | +0.10(+0.74%) |
May 18, 2007 | 12.81 | 12.94 | 12.74 | 12.90 | 3,340,000 | +0.13(+1.05%) |
May 17, 2007 | 12.67 | 12.80 | 12.62 | 12.77 | 4,683,000 | -0.09(-0.70%) |
May 16, 2007 | 13.01 | 13.05 | 12.77 | 12.86 | 7,594,000 | -0.26(-2.00%) |
May 15, 2007 | 13.05 | 13.20 | 13.04 | 13.12 | 2,300,000 | +0.07(+0.56%) |
May 14, 2007 | 13.06 | 13.09 | 12.98 | 13.05 | 2,400,000 | -0.10(-0.74%) |
May 11, 2007 | 13.11 | 13.23 | 13.05 | 13.15 | 2,564,000 | +0.19(+1.50%) |
May 10, 2007 | 13.13 | 13.23 | 12.93 | 12.95 | 5,708,000 | -0.37(-2.78%) |
May 09, 2007 | 13.28 | 13.35 | 13.10 | 13.32 | 3,451,000 | -0.08(-0.57%) |
May 08, 2007 | 13.37 | 13.48 | 13.24 | 13.40 | 3,901,000 | -0.06(-0.42%) |
May 07, 2007 | 13.48 | 13.53 | 13.44 | 13.46 | 2,083,000 | +0.07(+0.55%) |
May 04, 2007 | 13.46 | 13.54 | 13.34 | 13.38 | 3,658,000 | +0.07(+0.50%) |
May 03, 2007 | 13.19 | 13.39 | 13.16 | 13.32 | 3,333,000 | +0.15(+1.12%) |
May 02, 2007 | 13.03 | 13.23 | 13.03 | 13.17 | 5,016,000 | -0.02(-0.14%) |