Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 37.92 | 38.48 | 37.72 | 38.08 | 2,445,806 | -0.20(-0.53%) |
Feb 28, 2008 | 37.40 | 38.51 | 37.38 | 38.29 | 2,014,617 | +0.60(+1.59%) |
Feb 27, 2008 | 37.25 | 37.96 | 37.11 | 37.69 | 1,702,544 | +0.28(+0.74%) |
Feb 26, 2008 | 37.30 | 37.53 | 37.14 | 37.41 | 1,318,477 | +0.09(+0.25%) |
Feb 25, 2008 | 37.14 | 37.43 | 36.90 | 37.32 | 1,694,882 | -0.02(-0.06%) |
Feb 22, 2008 | 36.62 | 37.43 | 36.38 | 37.34 | 1,897,627 | +0.91(+2.50%) |
Feb 21, 2008 | 37.15 | 37.15 | 36.35 | 36.43 | 1,741,536 | -0.59(-1.60%) |
Feb 20, 2008 | 37.04 | 37.26 | 36.54 | 37.02 | 2,440,660 | -0.26(-0.70%) |
Feb 19, 2008 | 36.39 | 37.85 | 36.07 | 37.28 | 3,192,959 | +1.30(+3.61%) |
Feb 18, 2008 | 35.84 | 36.11 | 35.50 | 35.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.84 | 36.11 | 35.50 | 35.99 | 1,727,114 | +0.13(+0.37%) |
Feb 14, 2008 | 35.56 | 36.15 | 35.56 | 35.85 | 3,617,629 | +0.23(+0.65%) |
Feb 13, 2008 | 35.29 | 36.50 | 35.29 | 35.62 | 3,867,964 | +0.57(+1.63%) |
Feb 12, 2008 | 33.80 | 35.17 | 33.20 | 35.05 | 5,346,074 | +3.03(+9.48%) |
Feb 11, 2008 | 31.62 | 32.05 | 31.39 | 32.01 | 899,725 | +0.17(+0.53%) |
Feb 08, 2008 | 31.48 | 32.10 | 31.39 | 31.84 | 1,256,556 | +0.12(+0.38%) |
Feb 07, 2008 | 31.41 | 31.98 | 31.33 | 31.72 | 1,788,441 | +0.12(+0.38%) |
Feb 06, 2008 | 31.47 | 31.85 | 31.10 | 31.60 | 2,066,912 | +0.42(+1.36%) |
Feb 05, 2008 | 31.73 | 31.93 | 31.12 | 31.18 | 1,353,038 | -1.05(-3.26%) |
Feb 04, 2008 | 32.35 | 32.53 | 32.02 | 32.23 | 1,111,968 | -0.11(-0.35%) |
Feb 01, 2008 | 31.77 | 32.39 | 31.53 | 32.34 | 1,532,325 | +0.82(+2.60%) |
Jan 31, 2008 | 30.90 | 31.77 | 30.74 | 31.53 | 2,060,394 | +0.22(+0.70%) |
Jan 30, 2008 | 31.72 | 32.08 | 31.26 | 31.31 | 1,932,758 | -0.49(-1.53%) |
Jan 29, 2008 | 31.80 | 32.05 | 31.69 | 31.79 | 1,473,381 | +0.14(+0.46%) |
Jan 28, 2008 | 31.00 | 31.74 | 30.81 | 31.65 | 2,062,237 | +0.62(+2.01%) |
Jan 25, 2008 | 31.57 | 31.57 | 30.85 | 31.02 | 2,949,832 | -0.13(-0.41%) |
Jan 24, 2008 | 32.40 | 32.40 | 31.09 | 31.15 | 2,759,138 | -0.79(-2.47%) |
Jan 23, 2008 | 32.26 | 32.46 | 27.35 | 31.94 | 4,144,308 | +0.18(+0.58%) |
Jan 22, 2008 | 31.24 | 32.99 | 31.05 | 31.76 | 4,644,635 | -0.85(-2.60%) |
Jan 21, 2008 | 33.71 | 34.22 | 32.34 | 32.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.71 | 34.22 | 32.34 | 32.61 | 3,626,981 | -0.95(-2.82%) |
Jan 17, 2008 | 35.85 | 35.85 | 33.55 | 33.55 | 4,497,133 | -2.34(-6.53%) |
Jan 16, 2008 | 34.56 | 36.36 | 34.54 | 35.89 | 3,599,993 | +1.39(+4.03%) |
Jan 15, 2008 | 34.09 | 34.78 | 34.09 | 34.50 | 2,486,686 | +0.05(+0.14%) |
Jan 14, 2008 | 35.00 | 35.21 | 34.37 | 34.45 | 1,855,715 | -0.62(-1.77%) |
Jan 11, 2008 | 35.86 | 36.13 | 35.08 | 35.08 | 2,591,399 | -1.04(-2.89%) |
Jan 10, 2008 | 35.56 | 36.66 | 35.50 | 36.12 | 1,830,706 | +0.26(+0.73%) |
Jan 09, 2008 | 36.06 | 36.32 | 35.36 | 35.86 | 2,759,662 | -0.42(-1.15%) |
Jan 08, 2008 | 36.49 | 36.77 | 35.89 | 36.27 | 3,173,838 | -0.15(-0.41%) |
Jan 07, 2008 | 35.99 | 36.87 | 35.52 | 36.42 | 3,380,501 | +0.65(+1.82%) |
Jan 04, 2008 | 35.59 | 36.32 | 35.47 | 35.77 | 2,001,591 | -0.08(-0.24%) |
Jan 03, 2008 | 35.57 | 36.58 | 35.41 | 35.86 | 2,426,040 | +0.34(+0.95%) |
Jan 02, 2008 | 36.51 | 36.61 | 35.39 | 35.52 | 1,493,683 | -0.91(-2.50%) |
Jan 01, 2008 | 36.73 | 36.87 | 36.43 | 36.43 | 623,743 | +0.00(+0.00%) |
Dec 31, 2007 | 36.73 | 36.87 | 36.43 | 36.43 | 623,743 | -0.35(-0.96%) |
Dec 28, 2007 | 36.90 | 37.33 | 36.73 | 36.78 | 756,803 | -0.01(-0.02%) |
Dec 27, 2007 | 37.58 | 37.58 | 36.78 | 36.79 | 905,859 | -0.87(-2.31%) |
Dec 26, 2007 | 36.85 | 37.71 | 36.85 | 37.66 | 1,070,308 | +0.23(+0.62%) |
Dec 24, 2007 | 36.78 | 37.44 | 36.78 | 37.43 | 243,149 | +0.30(+0.82%) |
Dec 21, 2007 | 36.77 | 37.19 | 36.63 | 37.12 | 1,930,601 | +0.85(+2.33%) |
Dec 20, 2007 | 35.84 | 36.28 | 35.74 | 36.27 | 1,539,526 | +0.63(+1.76%) |
Dec 19, 2007 | 36.40 | 36.40 | 35.59 | 35.65 | 1,583,306 | -0.52(-1.44%) |
Dec 18, 2007 | 35.88 | 36.27 | 35.80 | 36.17 | 2,569,935 | +0.47(+1.32%) |
Dec 17, 2007 | 36.42 | 36.80 | 35.57 | 35.70 | 1,980,762 | -1.04(-2.82%) |
Dec 14, 2007 | 36.76 | 36.99 | 36.49 | 36.73 | 1,485,961 | -0.30(-0.82%) |
Dec 13, 2007 | 37.08 | 37.40 | 36.21 | 37.04 | 2,261,546 | -0.30(-0.79%) |
Dec 12, 2007 | 37.97 | 38.89 | 36.95 | 37.33 | 1,818,874 | +0.14(+0.38%) |
Dec 11, 2007 | 38.48 | 38.62 | 37.05 | 37.19 | 1,569,249 | -1.31(-3.41%) |
Dec 10, 2007 | 39.34 | 39.51 | 38.12 | 38.51 | 1,412,768 | -0.65(-1.66%) |
Dec 07, 2007 | 38.97 | 39.44 | 38.91 | 39.15 | 1,632,383 | +0.18(+0.45%) |
Dec 06, 2007 | 38.29 | 39.12 | 37.63 | 38.98 | 3,223,964 | +0.59(+1.53%) |
Dec 05, 2007 | 38.67 | 38.82 | 37.71 | 38.39 | 2,657,216 | -0.14(-0.37%) |
Dec 04, 2007 | 38.01 | 38.87 | 38.01 | 38.53 | 2,148,978 | +0.08(+0.20%) |
Dec 03, 2007 | 38.00 | 38.64 | 37.84 | 38.46 | 1,717,073 | +0.46(+1.21%) |
Nov 30, 2007 | 37.93 | 38.04 | 37.10 | 38.00 | 3,038,559 | +0.29(+0.77%) |
Nov 29, 2007 | 38.66 | 38.66 | 37.64 | 37.71 | 1,827,324 | -1.00(-2.59%) |
Nov 28, 2007 | 37.76 | 38.82 | 37.42 | 38.71 | 2,205,923 | +1.76(+4.78%) |
Nov 27, 2007 | 35.54 | 37.01 | 35.54 | 36.95 | 2,808,179 | +1.42(+3.99%) |
Nov 26, 2007 | 36.38 | 36.87 | 35.53 | 35.53 | 1,292,702 | -1.02(-2.80%) |
Nov 23, 2007 | 36.31 | 36.61 | 35.89 | 36.55 | 313,310 | +0.55(+1.53%) |
Nov 21, 2007 | 36.34 | 36.56 | 35.99 | 36.00 | 1,239,977 | -0.56(-1.54%) |
Nov 20, 2007 | 36.52 | 36.79 | 35.74 | 36.56 | 2,102,003 | +0.57(+1.59%) |
Nov 19, 2007 | 36.66 | 36.77 | 35.82 | 35.99 | 1,981,314 | -0.97(-2.62%) |
Nov 16, 2007 | 37.24 | 37.34 | 36.42 | 36.96 | 1,406,753 | +0.01(+0.04%) |
Nov 15, 2007 | 37.09 | 37.98 | 36.70 | 36.95 | 1,790,071 | -0.22(-0.59%) |
Nov 14, 2007 | 37.74 | 37.98 | 37.06 | 37.16 | 1,473,633 | -0.54(-1.44%) |
Nov 13, 2007 | 36.85 | 37.73 | 36.26 | 37.71 | 1,769,068 | +1.24(+3.41%) |
Nov 12, 2007 | 36.99 | 37.58 | 36.35 | 36.47 | 1,634,900 | -0.85(-2.27%) |
Nov 09, 2007 | 37.70 | 38.36 | 37.24 | 37.31 | 2,095,110 | -0.82(-2.15%) |
Nov 08, 2007 | 38.07 | 38.40 | 37.34 | 38.13 | 1,961,779 | +0.10(+0.26%) |
Nov 07, 2007 | 37.76 | 38.72 | 36.50 | 38.03 | 3,165,334 | -0.95(-2.44%) |
Nov 06, 2007 | 39.97 | 39.97 | 37.87 | 38.98 | 4,447,547 | -0.95(-2.37%) |
Nov 05, 2007 | 39.18 | 40.26 | 39.18 | 39.93 | 2,293,907 | +0.61(+1.56%) |
Nov 02, 2007 | 38.93 | 39.36 | 38.54 | 39.32 | 1,942,220 | +0.64(+1.64%) |
Nov 01, 2007 | 39.63 | 39.70 | 38.67 | 38.68 | 1,900,783 | -1.71(-4.23%) |
Oct 31, 2007 | 40.09 | 40.72 | 39.95 | 40.39 | 1,844,309 | +0.44(+1.11%) |
Oct 30, 2007 | 40.08 | 40.52 | 39.75 | 39.94 | 1,731,094 | -0.14(-0.35%) |
Oct 29, 2007 | 40.54 | 40.55 | 39.90 | 40.09 | 1,361,127 | -0.24(-0.60%) |
Oct 26, 2007 | 40.02 | 40.58 | 39.93 | 40.33 | 2,647,864 | +0.68(+1.73%) |
Oct 25, 2007 | 38.79 | 39.66 | 38.36 | 39.64 | 2,571,207 | +0.97(+2.52%) |
Oct 24, 2007 | 37.86 | 38.72 | 37.29 | 38.67 | 1,378,981 | +0.52(+1.37%) |
Oct 23, 2007 | 38.07 | 38.39 | 37.83 | 38.15 | 2,166,950 | +0.14(+0.37%) |
Oct 22, 2007 | 37.69 | 38.52 | 37.44 | 38.00 | 2,709,360 | +0.07(+0.19%) |
Oct 19, 2007 | 38.48 | 38.74 | 37.93 | 37.93 | 2,295,893 | -0.76(-1.95%) |
Oct 18, 2007 | 38.54 | 38.77 | 37.93 | 38.69 | 1,247,204 | +0.06(+0.15%) |
Oct 17, 2007 | 39.96 | 39.96 | 38.58 | 38.63 | 2,966,112 | -0.11(-0.27%) |
Oct 16, 2007 | 38.88 | 38.88 | 37.98 | 38.74 | 1,640,692 | -0.18(-0.45%) |
Oct 15, 2007 | 38.61 | 38.96 | 38.15 | 38.91 | 1,343,698 | +0.06(+0.16%) |
Oct 12, 2007 | 38.74 | 38.98 | 38.04 | 38.85 | 2,481,372 | +0.14(+0.36%) |
Oct 11, 2007 | 39.57 | 39.87 | 38.26 | 38.71 | 3,355,492 | -1.32(-3.30%) |
Oct 10, 2007 | 39.87 | 40.47 | 38.85 | 40.03 | 4,697,207 | +0.40(+1.02%) |
Oct 09, 2007 | 38.10 | 40.71 | 37.25 | 39.63 | 9,512,164 | +3.75(+10.47%) |
Oct 08, 2007 | 35.27 | 36.15 | 35.13 | 35.87 | 1,316,635 | +0.81(+2.31%) |
Oct 05, 2007 | 34.86 | 35.75 | 34.86 | 35.06 | 1,434,384 | -0.21(-0.60%) |
Oct 04, 2007 | 35.56 | 35.84 | 35.09 | 35.27 | 1,275,259 | +17.55(+99.02%) |
Oct 03, 2007 | 17.74 | 17.84 | 17.65 | 17.72 | 1,191,092 | -0.07(-0.38%) |
Oct 02, 2007 | 17.90 | 17.96 | 17.68 | 17.79 | 1,386,349 | -0.10(-0.56%) |
Oct 01, 2007 | 17.64 | 18.00 | 17.53 | 17.89 | 1,345,824 | +0.31(+1.74%) |
Sep 28, 2007 | 17.64 | 17.92 | 17.50 | 17.59 | 1,804,917 | +0.02(+0.11%) |
Sep 27, 2007 | 17.64 | 17.74 | 17.32 | 17.57 | 1,726,135 | -0.04(-0.22%) |
Sep 26, 2007 | 17.58 | 17.64 | 17.26 | 17.60 | 2,153,772 | +0.24(+1.37%) |
Sep 25, 2007 | 17.05 | 17.44 | 17.01 | 17.37 | 2,102,195 | +0.31(+1.79%) |
Sep 24, 2007 | 17.37 | 17.43 | 17.03 | 17.06 | 2,080,657 | -0.30(-1.73%) |
Sep 21, 2007 | 17.44 | 17.47 | 17.17 | 17.36 | 8,837,835 | +0.16(+0.94%) |
Sep 20, 2007 | 17.44 | 17.62 | 17.10 | 17.20 | 2,949,534 | -0.24(-1.37%) |
Sep 19, 2007 | 16.79 | 17.54 | 16.77 | 17.44 | 2,932,247 | +0.64(+3.83%) |
Sep 18, 2007 | 16.91 | 16.91 | 16.74 | 16.79 | 2,679,462 | -0.01(-0.07%) |
Sep 17, 2007 | 16.54 | 17.06 | 16.54 | 16.81 | 3,697,687 | +0.28(+1.68%) |
Sep 14, 2007 | 16.43 | 16.58 | 16.36 | 16.53 | 1,366,511 | +0.04(+0.26%) |
Sep 13, 2007 | 16.51 | 16.67 | 16.42 | 16.49 | 2,516,796 | -0.02(-0.12%) |
Sep 12, 2007 | 16.05 | 16.60 | 16.04 | 16.51 | 3,520,851 | +0.45(+2.81%) |
Sep 11, 2007 | 15.89 | 16.09 | 15.82 | 16.05 | 1,324,570 | +0.16(+1.00%) |
Sep 10, 2007 | 15.77 | 15.97 | 15.75 | 15.89 | 1,693,545 | +0.15(+0.95%) |
Sep 07, 2007 | 15.58 | 15.82 | 15.52 | 15.74 | 2,378,218 | +0.10(+0.63%) |
Sep 06, 2007 | 15.78 | 15.89 | 15.57 | 15.65 | 2,064,504 | -0.14(-0.87%) |
Sep 05, 2007 | 15.84 | 15.85 | 15.59 | 15.78 | 3,056,089 | -0.17(-1.09%) |
Sep 04, 2007 | 15.78 | 16.05 | 15.63 | 15.96 | 2,892,014 | +0.17(+1.11%) |
Aug 31, 2007 | 15.65 | 15.81 | 15.51 | 15.78 | 1,748,806 | +0.24(+1.57%) |
Aug 30, 2007 | 15.57 | 15.58 | 15.37 | 15.54 | 1,476,184 | -0.03(-0.19%) |
Aug 29, 2007 | 15.62 | 15.80 | 15.24 | 15.57 | 2,912,977 | +0.26(+1.71%) |
Aug 28, 2007 | 15.26 | 15.46 | 15.19 | 15.31 | 3,266,082 | +0.05(+0.31%) |
Aug 27, 2007 | 15.20 | 15.33 | 15.13 | 15.26 | 1,359,143 | +0.11(+0.70%) |
Aug 24, 2007 | 15.12 | 15.19 | 14.96 | 15.16 | 1,537,680 | +0.00(+0.02%) |
Aug 23, 2007 | 15.53 | 15.68 | 15.10 | 15.15 | 1,686,743 | -0.38(-2.42%) |
Aug 22, 2007 | 15.15 | 15.54 | 15.14 | 15.53 | 1,727,268 | +0.41(+2.72%) |
Aug 21, 2007 | 15.23 | 15.23 | 15.03 | 15.12 | 981,950 | -0.05(-0.35%) |
Aug 20, 2007 | 15.14 | 15.36 | 15.00 | 15.17 | 1,502,539 | +0.14(+0.93%) |
Aug 17, 2007 | 15.17 | 15.31 | 14.88 | 15.03 | 2,109,280 | +0.18(+1.20%) |
Aug 16, 2007 | 14.83 | 14.94 | 14.65 | 14.85 | 2,508,861 | +0.02(+0.14%) |
Aug 15, 2007 | 15.12 | 15.23 | 14.83 | 14.83 | 2,229,154 | -0.01(-0.04%) |
Aug 14, 2007 | 15.25 | 15.31 | 14.82 | 14.84 | 2,337,693 | -0.39(-2.56%) |
Aug 13, 2007 | 14.85 | 15.41 | 14.73 | 15.23 | 3,077,343 | +0.64(+4.37%) |
Aug 10, 2007 | 14.28 | 14.63 | 14.28 | 14.59 | 3,632,456 | +0.14(+0.95%) |
Aug 09, 2007 | 15.34 | 15.94 | 14.37 | 14.45 | 4,924,487 | -0.89(-5.81%) |
Aug 08, 2007 | 16.00 | 16.01 | 14.94 | 15.34 | 6,840,712 | -0.71(-4.43%) |
Aug 07, 2007 | 16.26 | 17.06 | 15.90 | 16.05 | 5,145,348 | -0.21(-1.28%) |
Aug 06, 2007 | 16.07 | 16.27 | 15.98 | 16.26 | 2,576,450 | +0.19(+1.19%) |
Aug 03, 2007 | 16.22 | 16.28 | 15.84 | 16.07 | 2,262,311 | +0.23(+1.45%) |
Aug 02, 2007 | 15.97 | 16.03 | 15.76 | 15.84 | 3,174,547 | -0.09(-0.55%) |
Aug 01, 2007 | 15.70 | 15.93 | 15.51 | 15.93 | 2,570,357 | +0.24(+1.52%) |
Jul 31, 2007 | 15.69 | 15.89 | 15.65 | 15.69 | 2,855,165 | +0.01(+0.05%) |
Jul 30, 2007 | 15.40 | 15.71 | 15.38 | 15.69 | 2,355,544 | +0.25(+1.62%) |
Jul 27, 2007 | 15.54 | 15.62 | 15.43 | 15.43 | 2,327,774 | -0.08(-0.52%) |
Jul 26, 2007 | 15.54 | 15.72 | 15.33 | 15.52 | 3,069,125 | -0.37(-2.35%) |
Jul 25, 2007 | 15.91 | 15.99 | 15.72 | 15.89 | 2,251,258 | +0.01(+0.03%) |
Jul 24, 2007 | 16.12 | 16.18 | 15.82 | 15.88 | 2,178,994 | -0.27(-1.69%) |
Jul 23, 2007 | 16.10 | 16.20 | 16.00 | 16.16 | 2,723,955 | +0.07(+0.42%) |
Jul 20, 2007 | 16.14 | 16.24 | 16.02 | 16.09 | 2,451,899 | -0.11(-0.71%) |
Jul 19, 2007 | 16.12 | 16.22 | 16.07 | 16.21 | 2,014,627 | +0.13(+0.82%) |
Jul 18, 2007 | 16.21 | 16.22 | 15.98 | 16.07 | 3,081,311 | -0.24(-1.46%) |
Jul 17, 2007 | 16.38 | 16.38 | 16.24 | 16.31 | 2,177,860 | -0.12(-0.74%) |
Jul 16, 2007 | 16.38 | 16.54 | 16.25 | 16.43 | 2,151,505 | +0.05(+0.30%) |
Jul 13, 2007 | 16.27 | 16.44 | 16.25 | 16.38 | 1,182,591 | +0.04(+0.25%) |
Jul 12, 2007 | 16.41 | 16.49 | 16.27 | 16.34 | 2,795,369 | -0.02(-0.15%) |
Jul 11, 2007 | 16.32 | 16.37 | 16.24 | 16.37 | 1,901,554 | +0.08(+0.50%) |
Jul 10, 2007 | 16.41 | 16.44 | 16.21 | 16.29 | 1,772,163 | -0.13(-0.81%) |
Jul 09, 2007 | 16.44 | 16.52 | 16.38 | 16.42 | 2,394,938 | -0.02(-0.14%) |
Jul 06, 2007 | 16.37 | 16.47 | 16.17 | 16.44 | 1,543,347 | +0.04(+0.24%) |
Jul 05, 2007 | 16.49 | 16.54 | 16.35 | 16.40 | 1,814,694 | -0.01(-0.05%) |
Jul 03, 2007 | 16.39 | 16.43 | 16.29 | 16.41 | 730,865 | +0.04(+0.24%) |
Jul 02, 2007 | 16.36 | 16.44 | 16.27 | 16.37 | 1,686,556 | +0.06(+0.37%) |
Jun 29, 2007 | 16.10 | 16.36 | 15.96 | 16.31 | 3,276,284 | +0.24(+1.47%) |
Jun 28, 2007 | 15.90 | 16.15 | 15.84 | 16.08 | 1,821,915 | +0.15(+0.94%) |
Jun 27, 2007 | 15.75 | 15.95 | 15.63 | 15.93 | 3,702,221 | +0.07(+0.46%) |
Jun 26, 2007 | 16.01 | 16.12 | 15.85 | 15.85 | 2,389,553 | -0.10(-0.65%) |
Jun 25, 2007 | 15.97 | 16.11 | 15.86 | 15.96 | 2,630,436 | -0.11(-0.67%) |
Jun 22, 2007 | 16.12 | 16.25 | 15.94 | 16.07 | 2,753,144 | -0.05(-0.31%) |
Jun 21, 2007 | 16.01 | 16.17 | 15.90 | 16.12 | 2,113,247 | +0.04(+0.25%) |
Jun 20, 2007 | 16.53 | 16.56 | 16.07 | 16.07 | 3,173,130 | -0.32(-1.98%) |
Jun 19, 2007 | 16.44 | 16.46 | 16.33 | 16.40 | 1,283,478 | -0.05(-0.29%) |
Jun 18, 2007 | 16.30 | 16.50 | 16.19 | 16.45 | 3,679,550 | +0.23(+1.40%) |
Jun 15, 2007 | 16.38 | 16.38 | 16.11 | 16.22 | 3,467,290 | -0.20(-1.21%) |
Jun 14, 2007 | 16.42 | 16.52 | 16.36 | 16.42 | 2,890,872 | -0.07(-0.45%) |
Jun 13, 2007 | 16.05 | 16.66 | 16.01 | 16.49 | 7,724,674 | +0.68(+4.33%) |
Jun 12, 2007 | 15.46 | 16.09 | 15.45 | 15.81 | 10,053,582 | +0.35(+2.27%) |
Jun 11, 2007 | 15.63 | 15.65 | 15.37 | 15.46 | 3,784,971 | -0.27(-1.69%) |
Jun 08, 2007 | 15.63 | 15.72 | 15.53 | 15.72 | 1,170,121 | +0.09(+0.59%) |
Jun 07, 2007 | 15.86 | 15.96 | 15.63 | 15.63 | 2,053,848 | -0.28(-1.75%) |
Jun 06, 2007 | 16.07 | 16.08 | 15.87 | 15.91 | 2,081,224 | -0.16(-1.02%) |
Jun 05, 2007 | 16.15 | 16.23 | 15.98 | 16.07 | 2,450,451 | -0.10(-0.60%) |
Jun 04, 2007 | 16.12 | 16.21 | 16.06 | 16.17 | 1,993,089 | +0.02(+0.15%) |
Jun 01, 2007 | 16.12 | 16.23 | 16.10 | 16.15 | 2,316,722 | -0.01(-0.05%) |
May 31, 2007 | 16.50 | 16.50 | 16.06 | 16.16 | 3,378,588 | +0.29(+1.80%) |
May 30, 2007 | 15.82 | 16.00 | 15.80 | 15.87 | 2,811,239 | +0.05(+0.30%) |
May 29, 2007 | 15.91 | 16.00 | 15.70 | 15.82 | 2,987,225 | -0.03(-0.20%) |
May 25, 2007 | 15.92 | 16.04 | 15.81 | 15.85 | 2,228,800 | -0.00(-0.01%) |
May 24, 2007 | 16.06 | 16.21 | 15.85 | 15.86 | 4,773,728 | -0.14(-0.89%) |
May 23, 2007 | 16.09 | 16.16 | 15.96 | 16.00 | 2,774,180 | -0.08(-0.52%) |
May 22, 2007 | 16.08 | 16.16 | 16.03 | 16.08 | 2,217,252 | -0.02(-0.14%) |
May 21, 2007 | 16.12 | 16.17 | 15.99 | 16.11 | 1,961,587 | -0.05(-0.33%) |
May 18, 2007 | 15.99 | 16.16 | 15.91 | 16.16 | 1,739,392 | +0.24(+1.51%) |
May 17, 2007 | 16.01 | 16.01 | 15.87 | 15.92 | 1,768,632 | -0.15(-0.96%) |
May 16, 2007 | 15.88 | 16.10 | 15.80 | 16.07 | 2,427,811 | +0.23(+1.48%) |
May 15, 2007 | 15.72 | 15.99 | 15.63 | 15.84 | 4,917,685 | +0.08(+0.52%) |
May 14, 2007 | 16.33 | 16.34 | 15.75 | 15.76 | 4,435,354 | -0.58(-3.52%) |
May 11, 2007 | 16.45 | 16.57 | 16.28 | 16.33 | 2,544,285 | -0.16(-0.94%) |
May 10, 2007 | 16.66 | 16.90 | 16.44 | 16.49 | 2,985,003 | -0.26(-1.57%) |
May 09, 2007 | 17.16 | 17.17 | 16.74 | 16.75 | 3,709,589 | -0.52(-2.99%) |
May 08, 2007 | 17.22 | 17.51 | 16.94 | 17.27 | 3,688,754 | +0.32(+1.87%) |
May 07, 2007 | 17.08 | 17.11 | 16.91 | 16.95 | 1,819,322 | -0.12(-0.70%) |
May 04, 2007 | 16.96 | 17.13 | 16.95 | 17.07 | 1,815,970 | +0.13(+0.77%) |
May 03, 2007 | 16.72 | 17.04 | 16.72 | 16.94 | 2,219,173 | +0.24(+1.46%) |
May 02, 2007 | 16.62 | 16.88 | 16.62 | 16.69 | 2,184,945 | +0.05(+0.29%) |
May 01, 2007 | 16.60 | 16.74 | 16.50 | 16.65 | 2,125,512 | +0.01(+0.07%) |
Apr 30, 2007 | 16.97 | 17.09 | 16.62 | 16.63 | 2,616,941 | -0.30(-1.79%) |
Apr 27, 2007 | 17.04 | 17.08 | 16.91 | 16.94 | 1,981,753 | -0.10(-0.58%) |
Apr 26, 2007 | 16.25 | 17.11 | 16.25 | 17.04 | 3,035,132 | +0.49(+2.93%) |
Apr 25, 2007 | 16.92 | 17.08 | 16.54 | 16.55 | 4,059,605 | -0.36(-2.11%) |
Apr 24, 2007 | 17.06 | 17.08 | 16.88 | 16.91 | 2,285,832 | -0.12(-0.72%) |
Apr 23, 2007 | 17.22 | 17.22 | 16.95 | 17.03 | 2,131,384 | +0.07(+0.44%) |
Apr 20, 2007 | 16.99 | 17.10 | 16.91 | 16.96 | 1,500,839 | +0.04(+0.22%) |
Apr 19, 2007 | 17.10 | 17.10 | 16.88 | 16.92 | 2,066,771 | -0.22(-1.27%) |
Apr 18, 2007 | 16.87 | 17.18 | 16.85 | 17.14 | 1,945,550 | +0.24(+1.42%) |
Apr 17, 2007 | 16.98 | 16.99 | 16.84 | 16.90 | 1,424,607 | -0.07(-0.44%) |
Apr 16, 2007 | 17.04 | 17.04 | 16.74 | 16.97 | 2,612,299 | +0.20(+1.21%) |
Apr 13, 2007 | 16.80 | 16.88 | 16.74 | 16.77 | 1,799,816 | +0.02(+0.11%) |
Apr 12, 2007 | 16.81 | 16.84 | 16.65 | 16.75 | 1,447,845 | -0.04(-0.25%) |
Apr 11, 2007 | 16.78 | 16.81 | 16.72 | 16.79 | 1,753,057 | +0.02(+0.15%) |
Apr 10, 2007 | 16.72 | 16.88 | 16.68 | 16.77 | 2,545,135 | +0.04(+0.24%) |
Apr 09, 2007 | 16.78 | 16.87 | 16.66 | 16.73 | 2,547,119 | -0.02(-0.09%) |
Apr 05, 2007 | 16.71 | 16.83 | 16.69 | 16.74 | 1,641,684 | +0.07(+0.41%) |
Apr 04, 2007 | 16.41 | 16.78 | 16.35 | 16.67 | 3,830,597 | +0.29(+1.80%) |
Apr 03, 2007 | 16.58 | 16.58 | 16.22 | 16.38 | 6,977,655 | -0.28(-1.65%) |
Apr 02, 2007 | 16.67 | 16.83 | 16.63 | 16.65 | 3,636,191 | -0.04(-0.24%) |
Mar 30, 2007 | 16.60 | 16.78 | 16.48 | 16.69 | 1,889,368 | +0.11(+0.68%) |
Mar 29, 2007 | 16.66 | 16.76 | 16.48 | 16.58 | 2,057,986 | -0.00(-0.02%) |
Mar 28, 2007 | 16.50 | 16.69 | 16.45 | 16.58 | 3,206,570 | +0.08(+0.51%) |
Mar 27, 2007 | 16.41 | 16.57 | 16.30 | 16.50 | 2,885,771 | +0.05(+0.28%) |
Mar 26, 2007 | 16.39 | 16.47 | 16.28 | 16.45 | 1,403,488 | +0.07(+0.41%) |
Mar 23, 2007 | 16.06 | 16.40 | 16.05 | 16.39 | 2,708,085 | +0.33(+2.03%) |
Mar 22, 2007 | 16.02 | 16.08 | 15.98 | 16.06 | 2,708,368 | +0.05(+0.31%) |
Mar 21, 2007 | 16.06 | 16.06 | 15.84 | 16.01 | 2,727,143 | -0.01(-0.09%) |
Mar 20, 2007 | 15.89 | 16.04 | 15.84 | 16.03 | 1,588,973 | +0.14(+0.89%) |
Mar 19, 2007 | 15.83 | 15.89 | 15.67 | 15.88 | 1,772,611 | +0.21(+1.35%) |
Mar 16, 2007 | 15.70 | 15.82 | 15.61 | 15.67 | 3,921,849 | +0.17(+1.12%) |
Mar 15, 2007 | 15.32 | 15.53 | 15.32 | 15.50 | 1,714,516 | +0.03(+0.17%) |
Mar 14, 2007 | 15.15 | 15.51 | 15.12 | 15.47 | 3,520,567 | +0.31(+2.06%) |
Mar 13, 2007 | 15.30 | 15.27 | 15.08 | 15.16 | 2,118,915 | -0.14(-0.92%) |
Mar 12, 2007 | 15.24 | 15.36 | 15.16 | 15.30 | 1,860,179 | +0.07(+0.44%) |
Mar 09, 2007 | 15.10 | 15.26 | 15.09 | 15.24 | 1,464,848 | +0.14(+0.90%) |
Mar 08, 2007 | 14.76 | 15.21 | 14.76 | 15.10 | 2,081,224 | +0.04(+0.27%) |
Mar 07, 2007 | 15.26 | 15.34 | 15.04 | 15.06 | 3,364,135 | -0.23(-1.53%) |
Mar 06, 2007 | 15.23 | 15.32 | 14.70 | 15.29 | 5,172,737 | +0.57(+3.90%) |
Mar 05, 2007 | 14.67 | 14.90 | 14.65 | 14.72 | 2,272,229 | +0.11(+0.72%) |
Mar 02, 2007 | 14.78 | 14.84 | 14.61 | 14.61 | 1,369,912 | -0.19(-1.31%) |