Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.99 | 24.35 | 23.97 | 24.22 | 5,564,131 | +0.33(+1.39%) |
Apr 29, 2008 | 23.83 | 23.98 | 23.69 | 23.89 | 5,802,962 | -0.24(-0.98%) |
Apr 28, 2008 | 24.11 | 24.24 | 24.05 | 24.12 | 6,597,776 | +0.38(+1.60%) |
Apr 25, 2008 | 23.71 | 23.85 | 23.57 | 23.75 | 4,237,203 | -0.14(-0.59%) |
Apr 24, 2008 | 23.70 | 24.16 | 23.33 | 23.89 | 12,428,120 | +1.46(+6.51%) |
Apr 23, 2008 | 22.34 | 22.87 | 22.30 | 22.43 | 6,061,187 | +0.29(+1.32%) |
Apr 22, 2008 | 22.19 | 22.27 | 21.91 | 22.13 | 3,805,158 | +0.01(+0.04%) |
Apr 21, 2008 | 21.96 | 22.19 | 21.87 | 22.13 | 3,000,646 | +0.04(+0.18%) |
Apr 18, 2008 | 21.87 | 22.15 | 21.82 | 22.09 | 3,195,438 | +0.61(+2.83%) |
Apr 17, 2008 | 21.41 | 21.60 | 21.34 | 21.48 | 2,520,349 | -0.48(-2.19%) |
Apr 16, 2008 | 21.48 | 22.02 | 21.47 | 21.96 | 3,877,687 | +0.78(+3.69%) |
Apr 15, 2008 | 21.19 | 21.23 | 20.93 | 21.18 | 3,281,151 | +0.35(+1.67%) |
Apr 14, 2008 | 20.92 | 20.99 | 20.72 | 20.83 | 5,231,607 | -0.16(-0.75%) |
Apr 11, 2008 | 21.02 | 21.31 | 20.78 | 20.99 | 5,389,797 | -0.33(-1.56%) |
Apr 10, 2008 | 21.32 | 21.50 | 21.08 | 21.32 | 9,699,131 | -0.10(-0.48%) |
Apr 09, 2008 | 21.72 | 21.75 | 21.37 | 21.42 | 4,436,225 | -0.09(-0.44%) |
Apr 08, 2008 | 21.37 | 21.63 | 21.26 | 21.52 | 4,461,594 | -0.11(-0.51%) |
Apr 07, 2008 | 21.95 | 21.97 | 21.49 | 21.63 | 4,184,844 | +0.00(+0.00%) |
Apr 04, 2008 | 21.62 | 21.79 | 21.54 | 21.63 | 5,270,825 | +0.18(+0.85%) |
Apr 03, 2008 | 21.25 | 21.53 | 21.08 | 21.45 | 4,110,824 | +0.03(+0.15%) |
Apr 02, 2008 | 21.23 | 21.47 | 21.07 | 21.42 | 6,246,906 | -0.29(-1.35%) |
Apr 01, 2008 | 21.31 | 21.75 | 21.24 | 21.71 | 5,534,551 | +0.45(+2.12%) |
Mar 31, 2008 | 21.07 | 21.34 | 21.01 | 21.26 | 4,095,574 | +0.17(+0.79%) |
Mar 28, 2008 | 20.88 | 21.28 | 20.78 | 21.09 | 5,552,214 | +0.26(+1.25%) |
Mar 27, 2008 | 21.19 | 21.22 | 20.80 | 20.83 | 6,710,996 | -0.02(-0.08%) |
Mar 26, 2008 | 20.66 | 21.03 | 20.50 | 20.85 | 5,611,629 | +0.77(+3.81%) |
Mar 25, 2008 | 19.78 | 20.22 | 19.64 | 20.08 | 5,046,456 | +0.41(+2.09%) |
Mar 24, 2008 | 18.97 | 20.10 | 18.97 | 19.67 | 5,192,344 | +0.55(+2.89%) |
Mar 21, 2008 | 18.94 | 19.18 | 18.71 | 19.12 | 6,784,714 | +0.00(+0.00%) |
Mar 20, 2008 | 18.94 | 19.18 | 18.71 | 19.12 | 6,784,714 | -0.22(-1.14%) |
Mar 19, 2008 | 19.99 | 20.08 | 19.33 | 19.34 | 4,847,755 | -0.67(-3.35%) |
Mar 18, 2008 | 19.77 | 20.07 | 19.54 | 20.01 | 6,550,763 | +0.85(+4.45%) |
Mar 17, 2008 | 19.19 | 19.48 | 18.71 | 19.16 | 7,561,544 | -0.96(-4.79%) |
Mar 14, 2008 | 20.66 | 20.72 | 19.74 | 20.12 | 6,335,958 | -0.50(-2.41%) |
Mar 13, 2008 | 20.08 | 20.77 | 19.94 | 20.62 | 7,719,821 | +0.16(+0.77%) |
Mar 12, 2008 | 20.52 | 20.69 | 20.34 | 20.46 | 4,802,006 | +0.14(+0.70%) |
Mar 11, 2008 | 20.07 | 20.32 | 19.75 | 20.32 | 7,018,666 | +0.87(+4.47%) |
Mar 10, 2008 | 19.89 | 19.92 | 19.35 | 19.45 | 8,333,034 | -0.62(-3.07%) |
Mar 07, 2008 | 19.94 | 20.43 | 19.80 | 20.07 | 6,855,603 | +0.05(+0.24%) |
Mar 06, 2008 | 20.51 | 20.53 | 19.95 | 20.02 | 7,761,169 | -0.10(-0.51%) |
Mar 05, 2008 | 20.10 | 20.32 | 19.87 | 20.12 | 5,378,425 | +0.21(+1.03%) |
Mar 04, 2008 | 19.72 | 19.95 | 19.43 | 19.92 | 6,131,098 | +0.08(+0.40%) |
Mar 03, 2008 | 19.77 | 19.94 | 19.53 | 19.84 | 6,720,902 | +0.06(+0.32%) |
Feb 29, 2008 | 20.01 | 20.07 | 19.69 | 19.77 | 6,255,779 | -0.58(-2.87%) |
Feb 28, 2008 | 20.38 | 20.59 | 20.30 | 20.36 | 7,729,365 | -0.16(-0.77%) |
Feb 27, 2008 | 19.82 | 20.70 | 19.81 | 20.52 | 12,294,278 | +0.79(+4.00%) |
Feb 26, 2008 | 19.43 | 19.89 | 19.28 | 19.73 | 14,869,149 | +0.64(+3.35%) |
Feb 25, 2008 | 18.89 | 19.11 | 18.75 | 19.09 | 10,875,354 | +0.21(+1.13%) |
Feb 22, 2008 | 19.06 | 19.06 | 18.44 | 18.87 | 8,865,223 | +0.33(+1.79%) |
Feb 21, 2008 | 19.01 | 19.03 | 18.49 | 18.54 | 12,527,381 | -0.01(-0.04%) |
Feb 20, 2008 | 18.16 | 18.61 | 18.07 | 18.55 | 11,701,075 | +0.30(+1.64%) |
Feb 19, 2008 | 18.72 | 18.74 | 18.15 | 18.25 | 15,209,892 | +0.14(+0.79%) |
Feb 18, 2008 | 18.13 | 18.27 | 17.74 | 18.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.13 | 18.27 | 17.74 | 18.11 | 17,409,704 | -0.06(-0.30%) |
Feb 14, 2008 | 18.98 | 18.98 | 18.11 | 18.16 | 15,922,853 | -0.88(-4.60%) |
Feb 13, 2008 | 18.12 | 19.15 | 17.95 | 19.04 | 36,338,184 | -0.37(-1.91%) |
Feb 12, 2008 | 19.18 | 19.79 | 19.13 | 19.41 | 6,940,371 | +0.59(+3.15%) |
Feb 11, 2008 | 18.85 | 18.94 | 18.45 | 18.82 | 4,544,240 | +0.29(+1.58%) |
Feb 08, 2008 | 18.43 | 18.64 | 18.25 | 18.53 | 7,322,667 | -0.32(-1.72%) |
Feb 07, 2008 | 18.57 | 19.12 | 18.42 | 18.85 | 7,752,418 | -0.18(-0.95%) |
Feb 06, 2008 | 19.19 | 19.50 | 18.96 | 19.03 | 7,778,376 | +0.17(+0.88%) |
Feb 05, 2008 | 19.35 | 19.46 | 18.79 | 18.86 | 8,729,412 | -1.37(-6.75%) |
Feb 04, 2008 | 20.65 | 20.65 | 20.16 | 20.23 | 6,241,670 | -0.30(-1.46%) |
Feb 01, 2008 | 20.09 | 20.64 | 19.94 | 20.53 | 5,432,699 | +0.77(+3.92%) |
Jan 31, 2008 | 18.86 | 19.99 | 18.83 | 19.76 | 8,272,353 | +0.47(+2.46%) |
Jan 30, 2008 | 19.58 | 19.83 | 19.10 | 19.28 | 13,209,774 | -0.71(-3.55%) |
Jan 29, 2008 | 19.84 | 20.10 | 19.63 | 19.99 | 6,429,672 | +0.28(+1.44%) |
Jan 28, 2008 | 19.11 | 19.73 | 18.91 | 19.71 | 5,366,440 | +0.56(+2.93%) |
Jan 25, 2008 | 19.90 | 20.01 | 19.06 | 19.15 | 10,755,685 | -0.24(-1.22%) |
Jan 24, 2008 | 19.11 | 19.55 | 18.80 | 19.39 | 8,010,408 | +0.51(+2.68%) |
Jan 23, 2008 | 17.43 | 18.92 | 17.13 | 18.88 | 10,140,047 | +0.50(+2.71%) |
Jan 22, 2008 | 17.32 | 18.42 | 17.29 | 18.38 | 16,837,186 | -0.32(-1.69%) |
Jan 21, 2008 | 18.94 | 19.11 | 18.36 | 18.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.94 | 19.11 | 18.36 | 18.70 | 9,155,002 | +0.14(+0.77%) |
Jan 17, 2008 | 19.27 | 19.49 | 18.40 | 18.56 | 11,497,368 | -0.28(-1.51%) |
Jan 16, 2008 | 19.53 | 19.74 | 18.68 | 18.84 | 11,913,367 | -0.92(-4.67%) |
Jan 15, 2008 | 20.22 | 20.22 | 19.73 | 19.77 | 12,335,133 | -1.23(-5.87%) |
Jan 14, 2008 | 20.95 | 21.46 | 20.25 | 21.00 | 6,192,344 | +0.88(+4.40%) |
Jan 11, 2008 | 20.45 | 20.55 | 19.99 | 20.11 | 13,800,013 | -0.56(-2.71%) |
Jan 10, 2008 | 20.06 | 20.86 | 19.88 | 20.67 | 9,870,601 | +0.08(+0.38%) |
Jan 09, 2008 | 20.44 | 20.67 | 20.01 | 20.59 | 7,923,524 | +0.06(+0.27%) |
Jan 08, 2008 | 20.90 | 21.26 | 20.54 | 20.54 | 7,182,189 | +0.21(+1.01%) |
Jan 07, 2008 | 20.76 | 20.97 | 19.77 | 20.33 | 15,440,150 | -0.75(-3.56%) |
Jan 04, 2008 | 21.61 | 21.61 | 21.07 | 21.08 | 8,649,768 | -1.09(-4.91%) |
Jan 03, 2008 | 22.05 | 22.39 | 21.94 | 22.17 | 6,635,991 | -0.44(-1.96%) |
Jan 02, 2008 | 22.90 | 22.99 | 22.29 | 22.62 | 5,949,152 | -0.13(-0.56%) |
Jan 01, 2008 | 23.02 | 23.08 | 22.74 | 22.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.02 | 23.08 | 22.74 | 22.74 | 3,118,682 | -0.26(-1.13%) |
Dec 28, 2007 | 22.92 | 23.04 | 22.78 | 23.00 | 4,821,471 | +0.26(+1.15%) |
Dec 27, 2007 | 22.56 | 22.97 | 22.51 | 22.74 | 6,141,770 | +0.03(+0.14%) |
Dec 26, 2007 | 22.61 | 22.84 | 22.39 | 22.71 | 3,381,435 | +0.28(+1.27%) |
Dec 24, 2007 | 22.35 | 22.48 | 22.15 | 22.43 | 1,404,713 | +0.32(+1.43%) |
Dec 21, 2007 | 21.83 | 22.17 | 21.77 | 22.11 | 5,406,055 | +0.78(+3.67%) |
Dec 20, 2007 | 21.40 | 21.41 | 21.11 | 21.33 | 3,380,944 | -0.02(-0.11%) |
Dec 19, 2007 | 21.53 | 21.60 | 21.16 | 21.35 | 3,297,056 | -0.15(-0.70%) |
Dec 18, 2007 | 21.65 | 21.77 | 21.06 | 21.50 | 9,125,299 | +0.39(+1.87%) |
Dec 17, 2007 | 21.35 | 21.43 | 20.93 | 21.11 | 7,497,353 | -0.75(-3.43%) |
Dec 14, 2007 | 21.68 | 22.17 | 21.64 | 21.86 | 5,007,323 | -0.54(-2.43%) |
Dec 13, 2007 | 22.41 | 22.46 | 22.06 | 22.40 | 4,043,771 | -0.72(-3.11%) |
Dec 12, 2007 | 23.37 | 23.44 | 22.81 | 23.12 | 4,301,997 | +0.16(+0.69%) |
Dec 11, 2007 | 23.28 | 23.85 | 22.88 | 22.96 | 6,632,494 | -0.54(-2.32%) |
Dec 10, 2007 | 23.26 | 23.64 | 23.20 | 23.51 | 3,130,986 | +0.21(+0.92%) |
Dec 07, 2007 | 23.29 | 23.38 | 23.19 | 23.29 | 3,182,381 | -0.02(-0.07%) |
Dec 06, 2007 | 22.99 | 23.32 | 22.90 | 23.31 | 4,946,938 | +0.22(+0.96%) |
Dec 05, 2007 | 22.90 | 23.29 | 22.88 | 23.09 | 4,791,693 | +0.41(+1.81%) |
Dec 04, 2007 | 22.43 | 22.86 | 22.38 | 22.68 | 4,943,120 | -0.10(-0.45%) |
Dec 03, 2007 | 22.92 | 22.93 | 22.64 | 22.78 | 12,500,901 | -0.42(-1.80%) |
Nov 30, 2007 | 22.99 | 23.42 | 22.91 | 23.20 | 5,307,009 | +0.56(+2.48%) |
Nov 29, 2007 | 22.33 | 22.86 | 22.24 | 22.64 | 4,984,009 | -0.03(-0.14%) |
Nov 28, 2007 | 21.91 | 22.77 | 21.91 | 22.67 | 4,655,790 | +1.19(+5.55%) |
Nov 27, 2007 | 21.12 | 21.49 | 20.93 | 21.48 | 5,545,239 | +0.10(+0.48%) |
Nov 26, 2007 | 22.02 | 22.11 | 21.32 | 21.38 | 5,371,559 | -0.06(-0.29%) |
Nov 23, 2007 | 21.15 | 21.49 | 21.10 | 21.44 | 2,222,584 | +0.24(+1.16%) |
Nov 21, 2007 | 21.23 | 21.44 | 20.93 | 21.19 | 8,246,965 | +0.19(+0.90%) |
Nov 20, 2007 | 21.37 | 21.87 | 20.70 | 21.00 | 14,188,829 | +0.43(+2.07%) |
Nov 19, 2007 | 21.26 | 21.27 | 20.40 | 20.58 | 9,828,081 | -1.51(-6.83%) |
Nov 16, 2007 | 21.87 | 22.09 | 21.51 | 22.09 | 6,338,815 | +0.17(+0.79%) |
Nov 15, 2007 | 22.16 | 22.24 | 21.66 | 21.91 | 4,366,574 | -0.83(-3.65%) |
Nov 14, 2007 | 23.07 | 23.20 | 22.73 | 22.74 | 7,258,010 | -0.13(-0.59%) |
Nov 13, 2007 | 22.06 | 22.93 | 22.05 | 22.88 | 9,196,397 | +0.32(+1.44%) |
Nov 12, 2007 | 23.03 | 23.19 | 22.51 | 22.55 | 8,840,129 | -1.09(-4.61%) |
Nov 09, 2007 | 23.78 | 24.04 | 23.46 | 23.64 | 4,947,394 | -0.66(-2.73%) |
Nov 08, 2007 | 24.49 | 24.58 | 23.69 | 24.31 | 7,001,129 | -0.43(-1.72%) |
Nov 07, 2007 | 25.13 | 25.33 | 24.72 | 24.73 | 5,499,733 | -0.39(-1.54%) |
Nov 06, 2007 | 25.26 | 25.30 | 24.93 | 25.12 | 9,682,892 | +0.70(+2.88%) |
Nov 05, 2007 | 24.48 | 24.61 | 24.15 | 24.42 | 5,126,669 | +0.12(+0.49%) |
Nov 02, 2007 | 23.88 | 24.30 | 23.69 | 24.30 | 5,056,574 | +0.78(+3.32%) |
Nov 01, 2007 | 23.78 | 23.88 | 23.32 | 23.52 | 5,451,099 | -0.35(-1.46%) |
Oct 31, 2007 | 23.59 | 23.95 | 23.48 | 23.86 | 3,222,791 | +0.25(+1.07%) |
Oct 30, 2007 | 23.68 | 23.79 | 23.59 | 23.61 | 3,850,658 | -0.12(-0.50%) |
Oct 29, 2007 | 23.74 | 23.83 | 23.62 | 23.73 | 3,824,824 | +0.30(+1.28%) |
Oct 26, 2007 | 23.64 | 23.67 | 23.29 | 23.43 | 4,360,373 | +0.50(+2.17%) |
Oct 25, 2007 | 22.71 | 22.98 | 22.59 | 22.93 | 17,560,152 | +0.82(+3.71%) |
Oct 24, 2007 | 21.95 | 22.11 | 21.57 | 22.11 | 3,873,326 | +0.04(+0.18%) |
Oct 23, 2007 | 21.94 | 22.10 | 21.80 | 22.07 | 3,974,256 | +0.68(+3.17%) |
Oct 22, 2007 | 21.08 | 21.43 | 21.04 | 21.39 | 4,064,422 | -0.04(-0.18%) |
Oct 19, 2007 | 22.07 | 22.10 | 21.39 | 21.43 | 4,336,439 | -0.81(-3.62%) |
Oct 18, 2007 | 22.13 | 22.28 | 22.06 | 22.24 | 2,464,487 | +0.18(+0.82%) |
Oct 17, 2007 | 22.13 | 22.22 | 21.83 | 22.06 | 3,656,523 | +0.39(+1.79%) |
Oct 16, 2007 | 21.69 | 21.88 | 21.61 | 21.67 | 3,052,843 | -0.43(-1.93%) |
Oct 15, 2007 | 22.24 | 22.26 | 21.99 | 22.09 | 3,818,365 | +0.09(+0.39%) |
Oct 12, 2007 | 21.62 | 22.09 | 21.57 | 22.01 | 3,332,965 | +0.20(+0.91%) |
Oct 11, 2007 | 22.00 | 22.17 | 21.64 | 21.81 | 4,610,228 | +0.15(+0.69%) |
Oct 10, 2007 | 21.57 | 21.78 | 21.51 | 21.66 | 2,624,810 | +0.08(+0.37%) |
Oct 09, 2007 | 21.28 | 21.62 | 21.26 | 21.58 | 3,456,943 | +0.39(+1.83%) |
Oct 08, 2007 | 21.28 | 21.29 | 21.13 | 21.19 | 1,397,062 | -0.10(-0.48%) |
Oct 05, 2007 | 21.17 | 21.41 | 21.16 | 21.30 | 2,654,063 | +0.06(+0.30%) |
Oct 04, 2007 | 21.06 | 21.27 | 20.89 | 21.23 | 3,969,950 | +0.13(+0.60%) |
Oct 03, 2007 | 21.32 | 21.38 | 21.03 | 21.11 | 4,579,962 | -0.26(-1.22%) |
Oct 02, 2007 | 21.34 | 21.43 | 21.10 | 21.37 | 3,287,122 | -0.07(-0.33%) |
Oct 01, 2007 | 21.02 | 21.70 | 21.02 | 21.44 | 6,152,037 | +0.73(+3.51%) |
Sep 28, 2007 | 20.62 | 20.91 | 20.52 | 20.71 | 8,276,756 | +0.25(+1.24%) |
Sep 27, 2007 | 20.48 | 20.53 | 20.38 | 20.46 | 5,335,100 | -0.02(-0.12%) |
Sep 26, 2007 | 20.41 | 20.51 | 20.33 | 20.48 | 1,974,147 | +0.08(+0.39%) |
Sep 25, 2007 | 20.17 | 20.40 | 20.10 | 20.40 | 2,089,007 | +0.00(+0.00%) |
Sep 24, 2007 | 20.33 | 20.52 | 20.30 | 20.40 | 2,554,653 | +0.21(+1.02%) |
Sep 21, 2007 | 20.03 | 20.25 | 19.98 | 20.20 | 2,365,710 | +0.39(+1.99%) |
Sep 20, 2007 | 19.73 | 19.96 | 19.69 | 19.80 | 2,367,863 | +0.31(+1.58%) |
Sep 19, 2007 | 19.63 | 19.68 | 19.38 | 19.50 | 3,504,938 | -0.09(-0.44%) |
Sep 18, 2007 | 19.00 | 19.68 | 18.88 | 19.58 | 2,761,071 | +1.03(+5.58%) |
Sep 17, 2007 | 18.63 | 18.69 | 18.44 | 18.55 | 1,416,057 | -0.24(-1.30%) |
Sep 14, 2007 | 18.64 | 18.84 | 18.58 | 18.79 | 1,229,267 | -0.19(-1.00%) |
Sep 13, 2007 | 18.80 | 19.09 | 18.71 | 18.98 | 2,395,343 | +0.42(+2.25%) |
Sep 12, 2007 | 18.56 | 18.81 | 18.53 | 18.56 | 5,295,842 | +0.12(+0.64%) |
Sep 11, 2007 | 18.26 | 18.53 | 18.23 | 18.45 | 3,043,852 | +0.32(+1.79%) |
Sep 10, 2007 | 18.29 | 18.29 | 17.82 | 18.12 | 2,885,049 | -0.18(-0.99%) |
Sep 07, 2007 | 18.44 | 18.48 | 18.19 | 18.30 | 6,030,212 | -0.63(-3.34%) |
Sep 06, 2007 | 18.83 | 19.07 | 18.74 | 18.94 | 2,438,906 | +0.04(+0.21%) |
Sep 05, 2007 | 18.85 | 18.98 | 18.74 | 18.90 | 4,455,351 | -0.63(-3.23%) |
Sep 04, 2007 | 19.09 | 19.62 | 19.04 | 19.53 | 4,602,106 | +0.06(+0.28%) |
Aug 31, 2007 | 19.43 | 19.65 | 19.24 | 19.47 | 2,147,640 | +0.48(+2.54%) |
Aug 30, 2007 | 18.64 | 19.16 | 18.62 | 18.99 | 2,469,552 | -0.12(-0.62%) |
Aug 29, 2007 | 18.75 | 19.15 | 18.68 | 19.11 | 2,667,866 | +0.73(+3.95%) |
Aug 28, 2007 | 18.94 | 18.98 | 18.34 | 18.38 | 2,746,888 | -0.45(-2.39%) |
Aug 27, 2007 | 18.83 | 19.02 | 18.73 | 18.83 | 2,356,518 | +0.01(+0.04%) |
Aug 24, 2007 | 18.41 | 18.86 | 18.38 | 18.83 | 1,989,597 | +0.62(+3.43%) |
Aug 23, 2007 | 18.53 | 18.33 | 18.10 | 18.20 | 2,303,151 | -0.04(-0.22%) |
Aug 22, 2007 | 18.01 | 18.29 | 18.02 | 18.24 | 2,942,416 | +0.65(+3.68%) |
Aug 21, 2007 | 17.55 | 17.88 | 17.50 | 17.59 | 2,652,543 | -0.09(-0.49%) |
Aug 20, 2007 | 17.49 | 17.77 | 17.38 | 17.68 | 4,420,272 | +0.32(+1.82%) |
Aug 17, 2007 | 17.33 | 17.60 | 16.79 | 17.36 | 6,565,380 | +0.56(+3.34%) |
Aug 16, 2007 | 16.80 | 16.92 | 16.12 | 16.80 | 7,990,303 | -0.44(-2.56%) |
Aug 15, 2007 | 17.44 | 17.78 | 17.18 | 17.25 | 4,854,201 | -0.41(-2.33%) |
Aug 14, 2007 | 18.28 | 18.30 | 17.60 | 17.66 | 3,184,040 | -0.21(-1.15%) |
Aug 13, 2007 | 18.13 | 18.18 | 17.84 | 17.86 | 3,046,258 | +0.09(+0.53%) |
Aug 10, 2007 | 17.58 | 18.46 | 17.20 | 17.77 | 8,018,036 | -0.48(-2.64%) |
Aug 09, 2007 | 18.26 | 18.54 | 18.19 | 18.25 | 4,111,151 | -0.77(-4.03%) |
Aug 08, 2007 | 18.95 | 19.20 | 18.78 | 19.01 | 3,895,234 | +0.54(+2.91%) |
Aug 07, 2007 | 18.30 | 18.64 | 18.19 | 18.48 | 4,211,827 | -0.14(-0.76%) |
Aug 06, 2007 | 18.56 | 18.62 | 18.12 | 18.62 | 4,780,935 | +0.18(+0.98%) |
Aug 03, 2007 | 18.57 | 18.93 | 18.34 | 18.44 | 3,703,759 | -0.49(-2.59%) |
Aug 02, 2007 | 18.84 | 19.10 | 18.65 | 18.93 | 3,552,174 | +0.13(+0.71%) |
Aug 01, 2007 | 18.90 | 19.01 | 18.39 | 18.79 | 6,931,983 | -0.21(-1.12%) |
Jul 31, 2007 | 19.35 | 19.50 | 18.96 | 19.01 | 8,750,759 | -0.02(-0.12%) |
Jul 30, 2007 | 18.75 | 19.09 | 18.68 | 19.03 | 5,286,598 | +1.09(+6.07%) |
Jul 27, 2007 | 18.37 | 18.42 | 17.91 | 17.94 | 7,258,846 | +0.04(+0.22%) |
Jul 26, 2007 | 18.10 | 18.41 | 17.66 | 17.90 | 6,931,489 | -0.47(-2.54%) |
Jul 25, 2007 | 18.42 | 18.49 | 17.85 | 18.37 | 7,198,060 | -0.22(-1.19%) |
Jul 24, 2007 | 18.87 | 18.96 | 18.52 | 18.59 | 3,678,178 | -0.49(-2.57%) |
Jul 23, 2007 | 19.16 | 19.18 | 19.01 | 19.08 | 2,732,704 | +0.06(+0.29%) |
Jul 20, 2007 | 19.16 | 19.22 | 18.87 | 19.02 | 3,813,680 | -0.39(-2.03%) |
Jul 19, 2007 | 19.42 | 19.53 | 19.30 | 19.42 | 4,009,588 | +0.40(+2.12%) |
Jul 18, 2007 | 19.15 | 19.24 | 18.84 | 19.01 | 5,357,597 | -0.24(-1.27%) |
Jul 17, 2007 | 19.38 | 19.50 | 19.22 | 19.26 | 2,343,928 | -0.28(-1.45%) |
Jul 16, 2007 | 19.63 | 19.69 | 19.50 | 19.54 | 2,452,330 | -0.06(-0.28%) |
Jul 13, 2007 | 19.64 | 19.66 | 19.43 | 19.60 | 3,906,758 | -0.16(-0.80%) |
Jul 12, 2007 | 19.35 | 19.77 | 19.35 | 19.76 | 3,950,955 | +0.56(+2.92%) |
Jul 11, 2007 | 18.83 | 19.27 | 18.83 | 19.20 | 5,331,554 | +0.47(+2.53%) |
Jul 10, 2007 | 18.85 | 18.99 | 18.68 | 18.72 | 2,774,406 | -0.23(-1.21%) |
Jul 09, 2007 | 18.93 | 19.04 | 18.75 | 18.95 | 1,526,611 | +0.17(+0.88%) |
Jul 06, 2007 | 18.65 | 18.81 | 18.58 | 18.79 | 1,384,651 | +0.02(+0.13%) |
Jul 05, 2007 | 18.70 | 18.78 | 18.68 | 18.76 | 3,631,322 | +0.09(+0.47%) |
Jul 03, 2007 | 18.59 | 18.71 | 18.53 | 18.68 | 2,111,802 | +0.21(+1.15%) |
Jul 02, 2007 | 18.20 | 18.48 | 18.19 | 18.46 | 4,488,815 | +0.62(+3.45%) |
Jun 29, 2007 | 17.81 | 18.00 | 17.71 | 17.85 | 1,945,907 | +0.11(+0.62%) |
Jun 28, 2007 | 17.66 | 17.84 | 17.63 | 17.74 | 2,675,211 | +0.21(+1.17%) |
Jun 27, 2007 | 17.21 | 17.54 | 17.17 | 17.53 | 3,953,361 | +0.06(+0.36%) |
Jun 26, 2007 | 17.53 | 17.72 | 17.40 | 17.47 | 2,775,350 | +0.01(+0.05%) |
Jun 25, 2007 | 17.62 | 17.77 | 17.44 | 17.46 | 2,069,125 | -0.22(-1.25%) |
Jun 22, 2007 | 17.81 | 17.85 | 17.57 | 17.68 | 1,753,545 | -0.01(-0.04%) |
Jun 21, 2007 | 17.60 | 17.70 | 17.42 | 17.69 | 3,371,463 | +0.17(+0.95%) |
Jun 20, 2007 | 17.90 | 17.93 | 17.49 | 17.52 | 2,153,592 | +0.03(+0.18%) |
Jun 19, 2007 | 17.38 | 17.51 | 17.29 | 17.49 | 3,757,073 | +0.01(+0.05%) |
Jun 18, 2007 | 17.66 | 17.70 | 17.39 | 17.48 | 1,860,301 | -0.09(-0.49%) |
Jun 15, 2007 | 17.64 | 17.68 | 17.50 | 17.57 | 3,124,773 | +0.11(+0.63%) |
Jun 14, 2007 | 17.15 | 17.65 | 17.14 | 17.46 | 4,106,845 | +0.35(+2.03%) |
Jun 13, 2007 | 16.79 | 17.17 | 16.74 | 17.11 | 4,325,421 | +0.34(+2.02%) |
Jun 12, 2007 | 16.96 | 17.06 | 16.71 | 16.77 | 2,756,766 | -0.32(-1.89%) |
Jun 11, 2007 | 17.05 | 17.23 | 16.93 | 17.10 | 2,115,791 | +0.32(+1.93%) |
Jun 08, 2007 | 16.51 | 16.77 | 16.49 | 16.77 | 2,928,296 | +0.27(+1.63%) |
Jun 07, 2007 | 16.77 | 16.89 | 16.41 | 16.50 | 2,645,261 | -0.32(-1.92%) |
Jun 06, 2007 | 17.18 | 17.12 | 16.72 | 16.83 | 2,420,399 | -0.49(-2.83%) |
Jun 05, 2007 | 17.49 | 17.50 | 17.25 | 17.32 | 1,796,412 | -0.06(-0.32%) |
Jun 04, 2007 | 17.24 | 17.37 | 17.23 | 17.37 | 1,522,217 | +0.21(+1.20%) |
Jun 01, 2007 | 17.15 | 17.23 | 17.08 | 17.17 | 1,719,814 | +0.21(+1.26%) |
May 31, 2007 | 16.87 | 17.02 | 16.86 | 16.95 | 3,115,624 | +0.19(+1.13%) |
May 30, 2007 | 16.42 | 16.79 | 16.42 | 16.76 | 3,381,847 | +0.03(+0.19%) |
May 29, 2007 | 16.74 | 16.80 | 16.65 | 16.73 | 1,757,598 | +0.13(+0.81%) |
May 25, 2007 | 16.54 | 16.61 | 16.51 | 16.60 | 2,373,338 | +0.15(+0.91%) |
May 24, 2007 | 16.72 | 16.79 | 16.39 | 16.45 | 3,797,945 | -0.32(-1.93%) |
May 23, 2007 | 16.68 | 16.88 | 16.68 | 16.77 | 4,768,271 | +0.34(+2.07%) |
May 22, 2007 | 16.23 | 16.50 | 16.23 | 16.43 | 2,704,591 | +0.34(+2.11%) |
May 21, 2007 | 16.08 | 16.11 | 16.04 | 16.09 | 3,446,179 | -0.02(-0.15%) |
May 18, 2007 | 16.02 | 16.16 | 16.02 | 16.12 | 848,342 | +0.24(+1.54%) |
May 17, 2007 | 16.00 | 16.00 | 15.83 | 15.87 | 864,805 | -0.12(-0.74%) |
May 16, 2007 | 15.90 | 16.00 | 15.81 | 15.99 | 2,386,858 | +0.20(+1.25%) |
May 15, 2007 | 15.77 | 15.97 | 15.75 | 15.79 | 2,275,544 | +0.02(+0.15%) |
May 14, 2007 | 15.78 | 15.82 | 15.67 | 15.77 | 1,091,106 | +0.06(+0.40%) |
May 11, 2007 | 15.46 | 15.71 | 15.45 | 15.71 | 1,319,433 | +0.26(+1.69%) |
May 10, 2007 | 15.69 | 15.76 | 15.37 | 15.45 | 3,298,203 | -0.21(-1.36%) |
May 09, 2007 | 15.56 | 15.66 | 15.56 | 15.66 | 1,963,478 | +0.08(+0.51%) |
May 08, 2007 | 15.57 | 15.59 | 15.43 | 15.58 | 2,741,949 | -0.35(-2.18%) |
May 07, 2007 | 15.87 | 15.96 | 15.82 | 15.93 | 1,504,893 | +0.13(+0.80%) |
May 04, 2007 | 15.72 | 15.85 | 15.64 | 15.80 | 1,560,582 | -0.02(-0.15%) |
May 03, 2007 | 15.80 | 15.85 | 15.67 | 15.82 | 3,175,618 | -0.23(-1.43%) |
May 02, 2007 | 15.95 | 16.06 | 15.91 | 16.05 | 2,141,486 | +0.26(+1.65%) |