Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.42 | 18.51 | 18.20 | 18.28 | 42,022,940 | -0.19(-1.05%) |
May 29, 2008 | 18.37 | 18.56 | 18.24 | 18.47 | 38,692,560 | +0.14(+0.75%) |
May 28, 2008 | 18.78 | 18.78 | 18.31 | 18.34 | 37,659,456 | -0.37(-1.96%) |
May 27, 2008 | 18.69 | 18.74 | 18.55 | 18.70 | 24,454,436 | -0.01(-0.07%) |
May 26, 2008 | 18.55 | 18.85 | 18.52 | 18.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.55 | 18.85 | 18.52 | 18.72 | 47,898,304 | +0.11(+0.62%) |
May 22, 2008 | 18.09 | 18.65 | 18.05 | 18.60 | 39,515,324 | +0.52(+2.86%) |
May 21, 2008 | 18.17 | 18.29 | 18.02 | 18.09 | 39,473,408 | -0.14(-0.77%) |
May 20, 2008 | 18.36 | 18.40 | 18.18 | 18.23 | 28,121,028 | -0.14(-0.75%) |
May 19, 2008 | 18.23 | 18.47 | 18.18 | 18.36 | 31,338,192 | +0.14(+0.79%) |
May 16, 2008 | 18.22 | 18.32 | 18.13 | 18.22 | 28,129,846 | +0.02(+0.10%) |
May 15, 2008 | 18.04 | 18.25 | 17.96 | 18.20 | 25,846,730 | +0.15(+0.83%) |
May 14, 2008 | 18.08 | 18.20 | 17.94 | 18.05 | 32,470,276 | +0.01(+0.07%) |
May 13, 2008 | 17.97 | 18.12 | 17.96 | 18.04 | 32,696,934 | +0.03(+0.18%) |
May 12, 2008 | 17.94 | 18.02 | 17.88 | 18.01 | 27,005,998 | +0.08(+0.45%) |
May 09, 2008 | 17.97 | 17.99 | 17.82 | 17.93 | 18,863,516 | -0.04(-0.25%) |
May 08, 2008 | 18.31 | 18.38 | 17.89 | 17.97 | 43,858,628 | -0.24(-1.30%) |
May 07, 2008 | 18.60 | 18.61 | 18.19 | 18.21 | 46,775,528 | -0.40(-2.13%) |
May 06, 2008 | 18.60 | 18.64 | 18.48 | 18.60 | 20,971,604 | -0.04(-0.19%) |
May 05, 2008 | 18.76 | 18.83 | 18.56 | 18.64 | 22,116,614 | -0.12(-0.66%) |
May 02, 2008 | 18.86 | 19.00 | 18.71 | 18.76 | 25,871,552 | -0.10(-0.54%) |
May 01, 2008 | 18.71 | 18.89 | 18.64 | 18.86 | 23,692,518 | +0.07(+0.37%) |
Apr 30, 2008 | 18.75 | 19.08 | 18.74 | 18.79 | 36,584,640 | +0.05(+0.26%) |
Apr 29, 2008 | 18.77 | 18.84 | 18.63 | 18.75 | 23,287,484 | -0.08(-0.44%) |
Apr 28, 2008 | 18.94 | 19.12 | 18.79 | 18.83 | 25,212,550 | -0.11(-0.59%) |
Apr 25, 2008 | 19.23 | 19.31 | 18.82 | 18.94 | 29,447,704 | -0.29(-1.53%) |
Apr 24, 2008 | 19.24 | 19.47 | 19.09 | 19.23 | 20,104,396 | -0.01(-0.05%) |
Apr 23, 2008 | 19.08 | 19.28 | 19.08 | 19.24 | 29,737,402 | +0.12(+0.65%) |
Apr 22, 2008 | 19.23 | 19.28 | 19.06 | 19.12 | 27,053,866 | -0.15(-0.76%) |
Apr 21, 2008 | 19.13 | 19.30 | 19.04 | 19.27 | 19,465,410 | +0.08(+0.40%) |
Apr 18, 2008 | 19.40 | 19.50 | 19.04 | 19.19 | 34,853,860 | -0.18(-0.94%) |
Apr 17, 2008 | 19.47 | 19.60 | 19.33 | 19.37 | 26,092,020 | -0.15(-0.77%) |
Apr 16, 2008 | 19.71 | 19.74 | 19.33 | 19.52 | 36,206,000 | +0.07(+0.34%) |
Apr 15, 2008 | 19.48 | 19.54 | 19.29 | 19.45 | 36,713,888 | -0.02(-0.10%) |
Apr 14, 2008 | 19.28 | 19.59 | 19.20 | 19.47 | 31,369,792 | +0.23(+1.18%) |
Apr 11, 2008 | 19.48 | 19.63 | 19.18 | 19.25 | 24,381,606 | -0.33(-1.70%) |
Apr 10, 2008 | 19.44 | 19.63 | 19.30 | 19.58 | 23,245,340 | +0.18(+0.90%) |
Apr 09, 2008 | 19.31 | 19.42 | 19.25 | 19.40 | 20,356,600 | +0.09(+0.45%) |
Apr 08, 2008 | 19.24 | 19.34 | 19.11 | 19.32 | 31,233,866 | +0.04(+0.23%) |
Apr 07, 2008 | 19.24 | 19.35 | 19.24 | 19.27 | 25,361,266 | +0.04(+0.20%) |
Apr 04, 2008 | 19.32 | 19.45 | 19.22 | 19.23 | 23,904,122 | -0.10(-0.51%) |
Apr 03, 2008 | 19.25 | 19.44 | 19.23 | 19.33 | 25,334,522 | +0.03(+0.17%) |
Apr 02, 2008 | 19.59 | 19.59 | 19.22 | 19.30 | 28,452,648 | -0.31(-1.59%) |
Apr 01, 2008 | 19.48 | 19.63 | 19.44 | 19.61 | 40,521,944 | +0.18(+0.94%) |
Mar 31, 2008 | 19.41 | 19.54 | 19.36 | 19.43 | 29,038,850 | -0.02(-0.11%) |
Mar 28, 2008 | 19.66 | 19.67 | 19.44 | 19.45 | 21,412,132 | -0.12(-0.60%) |
Mar 27, 2008 | 19.59 | 19.76 | 19.54 | 19.57 | 25,389,572 | +0.05(+0.26%) |
Mar 26, 2008 | 19.61 | 19.70 | 19.47 | 19.52 | 25,916,642 | -0.08(-0.42%) |
Mar 25, 2008 | 19.53 | 19.74 | 19.50 | 19.61 | 23,957,500 | +0.07(+0.38%) |
Mar 24, 2008 | 19.55 | 19.63 | 19.33 | 19.53 | 21,985,274 | +0.04(+0.23%) |
Mar 21, 2008 | 19.21 | 19.52 | 19.14 | 19.49 | 48,596,240 | +0.00(+0.00%) |
Mar 20, 2008 | 19.21 | 19.52 | 19.14 | 19.49 | 48,594,360 | +0.34(+1.80%) |
Mar 19, 2008 | 18.95 | 19.42 | 18.95 | 19.14 | 36,426,996 | +0.18(+0.93%) |
Mar 18, 2008 | 18.58 | 18.97 | 18.50 | 18.97 | 28,763,350 | +0.55(+2.98%) |
Mar 17, 2008 | 18.17 | 18.52 | 18.12 | 18.42 | 33,876,628 | +0.05(+0.28%) |
Mar 14, 2008 | 18.81 | 18.81 | 18.24 | 18.37 | 41,552,604 | -0.45(-2.38%) |
Mar 13, 2008 | 18.73 | 18.87 | 18.62 | 18.81 | 27,473,674 | -0.08(-0.44%) |
Mar 12, 2008 | 18.88 | 18.99 | 18.82 | 18.90 | 35,397,280 | -0.09(-0.47%) |
Mar 11, 2008 | 18.84 | 19.05 | 18.79 | 18.99 | 46,728,804 | +0.26(+1.38%) |
Mar 10, 2008 | 18.79 | 18.94 | 18.72 | 18.73 | 29,617,982 | -0.06(-0.32%) |
Mar 07, 2008 | 18.76 | 18.96 | 18.68 | 18.79 | 28,712,032 | -0.08(-0.42%) |
Mar 06, 2008 | 19.00 | 19.11 | 18.84 | 18.87 | 22,808,374 | -0.19(-0.97%) |
Mar 05, 2008 | 18.91 | 19.15 | 18.85 | 19.05 | 25,183,026 | +0.10(+0.52%) |
Mar 04, 2008 | 18.70 | 19.02 | 18.68 | 18.95 | 31,489,264 | +0.11(+0.59%) |
Mar 03, 2008 | 18.63 | 18.88 | 18.63 | 18.84 | 19,565,630 | +0.18(+0.96%) |
Feb 29, 2008 | 18.87 | 18.94 | 18.57 | 18.66 | 25,007,648 | -0.32(-1.68%) |
Feb 28, 2008 | 19.15 | 19.19 | 18.88 | 18.98 | 24,175,234 | -0.19(-0.98%) |
Feb 27, 2008 | 18.93 | 19.29 | 18.93 | 19.17 | 31,047,406 | +0.17(+0.89%) |
Feb 26, 2008 | 18.71 | 19.02 | 18.62 | 19.00 | 26,323,752 | +0.24(+1.28%) |
Feb 25, 2008 | 18.58 | 18.86 | 18.58 | 18.76 | 25,091,282 | +0.16(+0.88%) |
Feb 22, 2008 | 18.52 | 18.62 | 18.32 | 18.60 | 23,129,690 | +0.09(+0.47%) |
Feb 21, 2008 | 18.62 | 18.70 | 18.43 | 18.51 | 27,353,708 | -0.08(-0.41%) |
Feb 20, 2008 | 18.54 | 18.61 | 18.37 | 18.59 | 23,229,368 | +0.04(+0.22%) |
Feb 19, 2008 | 18.84 | 18.85 | 18.51 | 18.55 | 26,966,248 | -0.21(-1.12%) |
Feb 18, 2008 | 18.66 | 18.78 | 18.52 | 18.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.66 | 18.78 | 18.52 | 18.76 | 32,515,958 | +0.07(+0.36%) |
Feb 14, 2008 | 19.00 | 19.06 | 18.64 | 18.69 | 39,225,364 | -0.27(-1.41%) |
Feb 13, 2008 | 19.30 | 19.30 | 18.84 | 18.96 | 45,469,180 | -0.17(-0.88%) |
Feb 12, 2008 | 19.09 | 19.31 | 19.04 | 19.13 | 37,313,936 | +0.13(+0.71%) |
Feb 11, 2008 | 18.95 | 19.06 | 18.77 | 19.00 | 21,356,056 | +0.08(+0.42%) |
Feb 08, 2008 | 18.86 | 19.08 | 18.83 | 18.92 | 31,670,348 | +0.26(+1.37%) |
Feb 07, 2008 | 18.47 | 18.73 | 18.47 | 18.66 | 36,512,356 | +0.24(+1.28%) |
Feb 06, 2008 | 18.48 | 18.58 | 18.38 | 18.42 | 26,338,692 | +0.10(+0.54%) |
Feb 05, 2008 | 18.67 | 18.68 | 18.30 | 18.32 | 38,700,860 | -0.39(-2.10%) |
Feb 04, 2008 | 18.97 | 18.98 | 18.67 | 18.72 | 23,987,142 | -0.20(-1.06%) |
Feb 01, 2008 | 18.93 | 19.15 | 18.68 | 18.92 | 25,873,352 | +0.08(+0.44%) |
Jan 31, 2008 | 18.29 | 18.95 | 18.27 | 18.84 | 37,660,464 | +0.39(+2.13%) |
Jan 30, 2008 | 18.68 | 18.78 | 18.38 | 18.44 | 36,126,632 | -0.25(-1.33%) |
Jan 29, 2008 | 19.05 | 19.05 | 18.61 | 18.69 | 42,025,968 | -0.25(-1.33%) |
Jan 28, 2008 | 18.63 | 18.95 | 18.53 | 18.94 | 28,726,798 | +0.30(+1.59%) |
Jan 25, 2008 | 19.26 | 19.26 | 18.59 | 18.65 | 40,258,348 | -0.47(-2.45%) |
Jan 24, 2008 | 18.89 | 19.16 | 18.82 | 19.12 | 48,082,616 | +0.32(+1.72%) |
Jan 23, 2008 | 18.37 | 18.82 | 18.03 | 18.79 | 50,520,656 | +0.03(+0.14%) |
Jan 22, 2008 | 18.75 | 18.96 | 18.20 | 18.77 | 58,526,696 | -0.62(-3.21%) |
Jan 21, 2008 | 19.90 | 19.94 | 19.21 | 19.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.90 | 19.94 | 19.21 | 19.39 | 52,869,612 | -0.41(-2.10%) |
Jan 17, 2008 | 20.19 | 20.21 | 19.76 | 19.81 | 58,375,992 | -0.19(-0.97%) |
Jan 16, 2008 | 20.20 | 20.38 | 19.95 | 20.00 | 39,677,820 | -0.31(-1.51%) |
Jan 15, 2008 | 20.31 | 20.50 | 20.29 | 20.31 | 36,023,864 | -0.22(-1.07%) |
Jan 14, 2008 | 20.35 | 20.60 | 20.35 | 20.53 | 35,914,572 | +0.17(+0.83%) |
Jan 11, 2008 | 20.87 | 20.87 | 20.26 | 20.36 | 50,348,968 | -0.57(-2.73%) |
Jan 10, 2008 | 20.75 | 20.94 | 20.66 | 20.93 | 45,331,736 | +0.09(+0.44%) |
Jan 09, 2008 | 20.31 | 20.85 | 20.30 | 20.84 | 56,303,412 | +0.54(+2.67%) |
Jan 08, 2008 | 20.30 | 20.56 | 20.21 | 20.29 | 32,706,568 | +0.08(+0.41%) |
Jan 07, 2008 | 19.83 | 20.25 | 19.76 | 20.21 | 37,246,256 | +0.47(+2.36%) |
Jan 04, 2008 | 19.69 | 20.02 | 19.69 | 19.75 | 28,233,902 | +0.04(+0.19%) |
Jan 03, 2008 | 19.53 | 19.83 | 19.50 | 19.71 | 21,774,342 | +0.20(+1.05%) |
Jan 02, 2008 | 19.62 | 19.66 | 19.39 | 19.50 | 24,203,214 | -0.09(-0.46%) |
Jan 01, 2008 | 19.81 | 19.86 | 19.54 | 19.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.81 | 19.86 | 19.54 | 19.59 | 18,369,906 | -0.29(-1.45%) |
Dec 28, 2007 | 19.90 | 20.04 | 19.79 | 19.88 | 13,025,427 | -0.01(-0.05%) |
Dec 27, 2007 | 20.08 | 20.18 | 19.86 | 19.89 | 12,106,055 | -0.23(-1.13%) |
Dec 26, 2007 | 20.26 | 20.26 | 20.04 | 20.12 | 14,854,112 | -0.06(-0.32%) |
Dec 24, 2007 | 20.13 | 20.26 | 20.05 | 20.18 | 7,194,477 | +0.04(+0.22%) |
Dec 21, 2007 | 19.95 | 20.26 | 19.89 | 20.14 | 39,653,704 | +0.25(+1.27%) |
Dec 20, 2007 | 20.03 | 20.10 | 19.76 | 19.88 | 23,594,930 | -0.18(-0.91%) |
Dec 19, 2007 | 19.86 | 20.11 | 19.83 | 20.06 | 22,564,852 | +0.20(+1.01%) |
Dec 18, 2007 | 20.05 | 20.05 | 19.76 | 19.86 | 37,206,720 | -0.08(-0.40%) |
Dec 17, 2007 | 20.43 | 20.48 | 19.88 | 19.94 | 37,382,536 | -0.43(-2.10%) |
Dec 14, 2007 | 20.36 | 20.53 | 20.35 | 20.37 | 29,766,570 | -0.09(-0.44%) |
Dec 13, 2007 | 20.30 | 20.48 | 20.23 | 20.46 | 19,449,936 | +0.10(+0.50%) |
Dec 12, 2007 | 20.19 | 20.45 | 20.10 | 20.36 | 36,403,228 | +0.26(+1.27%) |
Dec 11, 2007 | 20.19 | 20.40 | 20.09 | 20.10 | 27,152,160 | -0.10(-0.47%) |
Dec 10, 2007 | 20.14 | 20.27 | 20.07 | 20.20 | 13,293,362 | +0.04(+0.19%) |
Dec 07, 2007 | 20.13 | 20.35 | 20.13 | 20.16 | 21,008,240 | +0.03(+0.13%) |
Dec 06, 2007 | 20.08 | 20.17 | 19.91 | 20.14 | 24,785,182 | +0.01(+0.03%) |
Dec 05, 2007 | 20.06 | 20.13 | 19.94 | 20.13 | 22,900,644 | +0.10(+0.48%) |
Dec 04, 2007 | 19.78 | 20.09 | 19.64 | 20.03 | 26,434,696 | +0.18(+0.88%) |
Dec 03, 2007 | 19.83 | 20.11 | 19.78 | 19.86 | 26,800,402 | +0.03(+0.16%) |
Nov 30, 2007 | 20.14 | 20.14 | 19.70 | 19.83 | 33,961,268 | -0.22(-1.10%) |
Nov 29, 2007 | 20.08 | 20.17 | 19.99 | 20.05 | 23,542,124 | -0.06(-0.32%) |
Nov 28, 2007 | 20.18 | 20.18 | 19.95 | 20.11 | 39,653,456 | +0.00(+0.02%) |
Nov 27, 2007 | 19.78 | 20.21 | 19.69 | 20.11 | 32,964,788 | +0.40(+2.03%) |
Nov 26, 2007 | 19.91 | 20.07 | 19.67 | 19.71 | 26,250,220 | -0.18(-0.92%) |
Nov 23, 2007 | 19.97 | 20.03 | 19.77 | 19.89 | 14,794,300 | +0.02(+0.08%) |
Nov 21, 2007 | 20.05 | 20.25 | 19.84 | 19.87 | 28,297,264 | -0.17(-0.86%) |
Nov 20, 2007 | 19.96 | 20.14 | 19.83 | 20.05 | 33,785,880 | +0.16(+0.79%) |
Nov 19, 2007 | 19.95 | 19.97 | 19.80 | 19.89 | 26,458,304 | -0.10(-0.51%) |
Nov 16, 2007 | 19.87 | 20.02 | 19.70 | 19.99 | 33,600,692 | +0.21(+1.08%) |
Nov 15, 2007 | 19.47 | 19.92 | 19.47 | 19.78 | 33,221,194 | +0.19(+0.96%) |
Nov 14, 2007 | 19.57 | 19.71 | 19.39 | 19.59 | 25,911,520 | +0.10(+0.52%) |
Nov 13, 2007 | 19.23 | 19.54 | 19.04 | 19.49 | 24,004,342 | +0.38(+1.97%) |
Nov 12, 2007 | 19.36 | 19.43 | 19.09 | 19.11 | 26,124,044 | -0.31(-1.59%) |
Nov 09, 2007 | 19.63 | 19.71 | 19.36 | 19.42 | 28,488,370 | -0.20(-1.04%) |
Nov 08, 2007 | 19.38 | 19.68 | 19.12 | 19.62 | 40,863,280 | +0.48(+2.52%) |
Nov 07, 2007 | 19.44 | 19.47 | 19.13 | 19.14 | 22,688,624 | -0.34(-1.72%) |
Nov 06, 2007 | 19.28 | 19.50 | 19.23 | 19.48 | 23,939,706 | +0.21(+1.11%) |
Nov 05, 2007 | 19.31 | 19.39 | 19.13 | 19.26 | 27,894,284 | -0.05(-0.28%) |
Nov 02, 2007 | 19.52 | 19.52 | 19.16 | 19.32 | 26,866,632 | -0.12(-0.64%) |
Nov 01, 2007 | 19.68 | 19.79 | 19.42 | 19.44 | 31,379,004 | -0.27(-1.39%) |
Oct 31, 2007 | 19.79 | 19.81 | 19.52 | 19.72 | 26,061,204 | +0.01(+0.05%) |
Oct 30, 2007 | 19.74 | 19.84 | 19.59 | 19.71 | 21,516,468 | -0.04(-0.18%) |
Oct 29, 2007 | 19.63 | 19.80 | 19.57 | 19.74 | 26,541,922 | +0.09(+0.44%) |
Oct 26, 2007 | 19.58 | 19.66 | 19.44 | 19.66 | 25,352,354 | +0.09(+0.44%) |
Oct 25, 2007 | 19.23 | 19.62 | 19.18 | 19.57 | 30,624,734 | +0.36(+1.86%) |
Oct 24, 2007 | 19.00 | 19.22 | 18.95 | 19.21 | 29,184,362 | +0.14(+0.72%) |
Oct 23, 2007 | 18.93 | 19.08 | 18.92 | 19.08 | 18,198,990 | +0.16(+0.84%) |
Oct 22, 2007 | 18.69 | 18.96 | 18.64 | 18.92 | 28,588,702 | +0.16(+0.83%) |
Oct 19, 2007 | 19.00 | 19.08 | 18.74 | 18.76 | 37,860,164 | -0.19(-1.01%) |
Oct 18, 2007 | 18.85 | 19.04 | 18.76 | 18.95 | 32,457,134 | +0.09(+0.46%) |
Oct 17, 2007 | 18.63 | 18.97 | 18.54 | 18.86 | 51,393,272 | +0.42(+2.30%) |
Oct 16, 2007 | 18.41 | 18.55 | 18.33 | 18.44 | 22,247,014 | +0.04(+0.21%) |
Oct 15, 2007 | 18.55 | 18.59 | 18.25 | 18.40 | 21,614,824 | -0.05(-0.28%) |
Oct 12, 2007 | 18.26 | 18.49 | 18.25 | 18.45 | 16,242,589 | +0.19(+1.07%) |
Oct 11, 2007 | 18.52 | 18.57 | 18.17 | 18.26 | 20,220,612 | -0.22(-1.18%) |
Oct 10, 2007 | 18.51 | 18.58 | 18.45 | 18.47 | 20,730,556 | -0.00(-0.02%) |
Oct 09, 2007 | 18.39 | 18.48 | 18.29 | 18.48 | 25,484,850 | +0.03(+0.14%) |
Oct 08, 2007 | 18.50 | 18.56 | 18.42 | 18.45 | 9,430,898 | -0.09(-0.46%) |
Oct 05, 2007 | 18.51 | 18.61 | 18.46 | 18.54 | 17,053,800 | +0.06(+0.35%) |
Oct 04, 2007 | 18.40 | 18.56 | 18.38 | 18.47 | 18,065,238 | +0.10(+0.52%) |
Oct 03, 2007 | 18.44 | 18.53 | 18.32 | 18.38 | 19,778,292 | -0.11(-0.60%) |
Oct 02, 2007 | 18.52 | 18.57 | 18.40 | 18.49 | 27,490,498 | +0.01(+0.03%) |
Oct 01, 2007 | 18.39 | 18.62 | 18.38 | 18.48 | 32,469,394 | +0.14(+0.75%) |
Sep 28, 2007 | 18.29 | 18.45 | 18.21 | 18.35 | 20,456,030 | +0.04(+0.24%) |
Sep 27, 2007 | 18.30 | 18.39 | 18.24 | 18.30 | 17,622,322 | -0.01(-0.03%) |
Sep 26, 2007 | 18.25 | 18.41 | 18.17 | 18.31 | 23,128,064 | +0.11(+0.58%) |
Sep 25, 2007 | 18.10 | 18.28 | 18.05 | 18.20 | 23,771,216 | +0.10(+0.56%) |
Sep 24, 2007 | 18.04 | 18.32 | 18.04 | 18.10 | 32,690,284 | +0.05(+0.27%) |
Sep 21, 2007 | 18.00 | 18.15 | 17.98 | 18.05 | 34,372,596 | +0.08(+0.43%) |
Sep 20, 2007 | 18.06 | 18.09 | 17.93 | 17.98 | 19,695,942 | -0.10(-0.55%) |
Sep 19, 2007 | 18.04 | 18.12 | 17.84 | 18.08 | 26,850,708 | +0.07(+0.38%) |
Sep 18, 2007 | 17.69 | 18.02 | 17.69 | 18.01 | 31,105,862 | +0.36(+2.04%) |
Sep 17, 2007 | 17.88 | 17.91 | 17.57 | 17.65 | 32,963,664 | -0.36(-1.99%) |
Sep 14, 2007 | 17.79 | 18.06 | 17.77 | 18.01 | 24,189,934 | +0.17(+0.95%) |
Sep 13, 2007 | 17.86 | 17.94 | 17.76 | 17.84 | 22,479,354 | +0.01(+0.05%) |
Sep 12, 2007 | 17.75 | 17.99 | 17.65 | 17.83 | 28,877,192 | +0.06(+0.32%) |
Sep 11, 2007 | 17.47 | 17.86 | 17.46 | 17.77 | 37,326,096 | +0.35(+2.00%) |
Sep 10, 2007 | 17.43 | 17.57 | 17.33 | 17.42 | 31,866,398 | -0.01(-0.04%) |
Sep 07, 2007 | 17.43 | 17.56 | 17.27 | 17.43 | 37,498,376 | -0.02(-0.13%) |
Sep 06, 2007 | 17.10 | 17.57 | 16.98 | 17.45 | 29,705,386 | +0.31(+1.81%) |
Sep 05, 2007 | 17.28 | 17.35 | 17.04 | 17.14 | 29,661,220 | -0.22(-1.25%) |
Sep 04, 2007 | 17.13 | 17.38 | 17.13 | 17.36 | 18,016,878 | +0.19(+1.10%) |
Aug 31, 2007 | 17.17 | 17.23 | 17.04 | 17.17 | 23,547,800 | +0.12(+0.71%) |
Aug 30, 2007 | 16.99 | 17.12 | 16.96 | 17.05 | 21,899,242 | -0.04(-0.21%) |
Aug 29, 2007 | 17.07 | 17.14 | 16.95 | 17.08 | 24,937,940 | +0.08(+0.47%) |
Aug 28, 2007 | 17.24 | 17.24 | 16.98 | 17.00 | 24,600,272 | -0.24(-1.39%) |
Aug 27, 2007 | 17.23 | 17.29 | 17.14 | 17.24 | 15,643,422 | +0.00(+0.02%) |
Aug 24, 2007 | 17.13 | 17.47 | 17.13 | 17.24 | 21,132,754 | +0.01(+0.04%) |
Aug 23, 2007 | 17.20 | 17.29 | 17.12 | 17.23 | 21,816,600 | +0.01(+0.06%) |
Aug 22, 2007 | 17.36 | 17.40 | 17.17 | 17.22 | 23,930,262 | -0.03(-0.15%) |
Aug 21, 2007 | 17.37 | 17.51 | 17.23 | 17.25 | 26,282,974 | -0.16(-0.90%) |
Aug 20, 2007 | 17.36 | 17.52 | 17.29 | 17.41 | 24,895,654 | +0.02(+0.13%) |
Aug 17, 2007 | 17.54 | 18.15 | 16.97 | 17.38 | 44,586,896 | +0.28(+1.62%) |
Aug 16, 2007 | 17.08 | 17.33 | 16.87 | 17.11 | 45,422,296 | -0.08(-0.46%) |
Aug 15, 2007 | 17.29 | 17.45 | 17.11 | 17.19 | 21,550,708 | -0.10(-0.57%) |
Aug 14, 2007 | 17.49 | 17.51 | 17.18 | 17.28 | 41,034,804 | -0.12(-0.70%) |
Aug 13, 2007 | 17.56 | 17.59 | 17.31 | 17.41 | 29,221,124 | -0.15(-0.84%) |
Aug 10, 2007 | 17.69 | 17.92 | 17.27 | 17.55 | 46,503,588 | -0.28(-1.56%) |
Aug 09, 2007 | 17.50 | 18.10 | 17.50 | 17.83 | 53,632,204 | -0.00(-0.02%) |
Aug 08, 2007 | 17.36 | 17.84 | 17.36 | 17.83 | 39,264,084 | +0.45(+2.57%) |
Aug 07, 2007 | 17.22 | 17.49 | 17.15 | 17.39 | 35,485,212 | +0.07(+0.42%) |
Aug 06, 2007 | 16.97 | 17.32 | 16.97 | 17.31 | 36,546,140 | +0.15(+0.86%) |
Aug 03, 2007 | 17.30 | 17.31 | 17.13 | 17.17 | 34,524,984 | +0.04(+0.20%) |
Aug 02, 2007 | 16.97 | 17.18 | 16.97 | 17.13 | 30,688,006 | +0.12(+0.73%) |
Aug 01, 2007 | 16.64 | 17.07 | 16.66 | 17.01 | 38,751,640 | +0.37(+2.23%) |
Jul 31, 2007 | 16.84 | 16.88 | 16.61 | 16.64 | 31,021,290 | -0.09(-0.53%) |
Jul 30, 2007 | 16.94 | 17.19 | 16.53 | 16.73 | 31,185,738 | +0.04(+0.21%) |
Jul 27, 2007 | 16.89 | 16.95 | 16.67 | 16.69 | 37,704,796 | -0.22(-1.32%) |
Jul 26, 2007 | 16.97 | 17.31 | 16.78 | 16.91 | 45,929,976 | -0.34(-1.98%) |
Jul 25, 2007 | 17.07 | 17.30 | 16.98 | 17.26 | 40,112,328 | +0.27(+1.56%) |
Jul 24, 2007 | 16.91 | 17.18 | 16.91 | 16.99 | 29,294,422 | -0.13(-0.78%) |
Jul 23, 2007 | 17.03 | 17.16 | 16.97 | 17.12 | 22,026,416 | +0.14(+0.81%) |
Jul 20, 2007 | 17.16 | 17.21 | 16.95 | 16.99 | 35,077,064 | -0.16(-0.91%) |
Jul 19, 2007 | 17.21 | 17.22 | 17.06 | 17.14 | 22,650,534 | +0.09(+0.51%) |
Jul 18, 2007 | 17.02 | 17.11 | 16.94 | 17.06 | 44,622,292 | +0.08(+0.49%) |
Jul 17, 2007 | 17.34 | 17.36 | 16.86 | 16.97 | 51,730,568 | -0.22(-1.26%) |
Jul 16, 2007 | 17.05 | 17.40 | 17.04 | 17.19 | 52,465,404 | +0.24(+1.39%) |
Jul 13, 2007 | 16.80 | 17.00 | 16.76 | 16.96 | 26,014,828 | +0.15(+0.91%) |
Jul 12, 2007 | 16.65 | 16.81 | 16.62 | 16.80 | 36,720,708 | +0.17(+1.04%) |
Jul 11, 2007 | 16.60 | 16.69 | 16.54 | 16.63 | 19,084,506 | -0.00(-0.02%) |
Jul 10, 2007 | 16.90 | 16.90 | 16.62 | 16.63 | 22,717,508 | -0.19(-1.14%) |
Jul 09, 2007 | 16.79 | 16.92 | 16.78 | 16.82 | 30,129,764 | +0.03(+0.19%) |
Jul 06, 2007 | 16.78 | 16.81 | 16.70 | 16.79 | 19,341,564 | -0.02(-0.13%) |
Jul 05, 2007 | 16.89 | 16.92 | 16.75 | 16.81 | 17,017,152 | -0.07(-0.43%) |
Jul 03, 2007 | 16.86 | 16.91 | 16.76 | 16.89 | 13,129,133 | +0.11(+0.65%) |
Jul 02, 2007 | 16.70 | 16.92 | 16.70 | 16.78 | 28,652,332 | +0.08(+0.48%) |
Jun 29, 2007 | 16.76 | 16.90 | 16.59 | 16.70 | 29,802,910 | -0.10(-0.61%) |
Jun 28, 2007 | 16.83 | 16.89 | 16.67 | 16.80 | 25,256,782 | +0.06(+0.36%) |
Jun 27, 2007 | 16.59 | 16.77 | 16.52 | 16.74 | 28,466,054 | +0.16(+0.94%) |
Jun 26, 2007 | 16.53 | 16.71 | 16.48 | 16.59 | 34,892,404 | +0.06(+0.35%) |
Jun 25, 2007 | 16.50 | 16.61 | 16.44 | 16.53 | 33,595,432 | +0.05(+0.29%) |
Jun 22, 2007 | 16.60 | 16.68 | 16.42 | 16.48 | 47,256,884 | -0.15(-0.90%) |
Jun 21, 2007 | 16.44 | 16.65 | 16.40 | 16.63 | 29,559,036 | +0.19(+1.17%) |
Jun 20, 2007 | 16.45 | 16.63 | 16.38 | 16.44 | 31,357,078 | +0.03(+0.19%) |
Jun 19, 2007 | 16.47 | 16.50 | 16.32 | 16.41 | 34,692,724 | -0.12(-0.71%) |
Jun 18, 2007 | 16.47 | 16.60 | 16.45 | 16.52 | 17,387,710 | +0.06(+0.35%) |
Jun 15, 2007 | 16.47 | 16.65 | 16.40 | 16.47 | 41,394,400 | +0.09(+0.53%) |
Jun 14, 2007 | 16.40 | 16.50 | 16.30 | 16.38 | 28,178,050 | -0.02(-0.10%) |
Jun 13, 2007 | 16.34 | 16.44 | 16.30 | 16.40 | 31,434,760 | +0.07(+0.43%) |
Jun 12, 2007 | 16.39 | 16.53 | 16.30 | 16.33 | 35,756,160 | -0.16(-0.95%) |
Jun 11, 2007 | 16.50 | 16.55 | 16.38 | 16.48 | 27,996,278 | -0.01(-0.08%) |
Jun 08, 2007 | 16.36 | 16.51 | 16.29 | 16.50 | 20,917,846 | +0.09(+0.56%) |
Jun 07, 2007 | 16.60 | 16.63 | 16.36 | 16.40 | 29,325,776 | -0.20(-1.19%) |
Jun 06, 2007 | 16.70 | 16.70 | 16.55 | 16.60 | 17,824,416 | -0.10(-0.61%) |
Jun 05, 2007 | 16.75 | 16.81 | 16.63 | 16.70 | 30,203,728 | -0.11(-0.66%) |
Jun 04, 2007 | 16.86 | 16.86 | 16.67 | 16.81 | 32,010,632 | -0.04(-0.25%) |