Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.40 | 14.58 | 14.30 | 14.46 | 4,103,724 | +0.15(+1.07%) |
Mar 28, 2008 | 14.39 | 14.40 | 14.20 | 14.31 | 5,567,247 | -0.05(-0.36%) |
Mar 27, 2008 | 14.57 | 14.64 | 14.27 | 14.36 | 6,400,702 | -0.08(-0.57%) |
Mar 26, 2008 | 14.76 | 14.77 | 14.30 | 14.44 | 9,280,874 | -0.36(-2.45%) |
Mar 25, 2008 | 15.07 | 15.07 | 14.60 | 14.80 | 9,597,723 | -0.18(-1.17%) |
Mar 24, 2008 | 14.29 | 15.23 | 14.26 | 14.98 | 14,910,145 | -0.27(-1.77%) |
Mar 21, 2008 | 14.88 | 15.38 | 14.81 | 15.25 | 6,684,032 | +0.00(+0.00%) |
Mar 20, 2008 | 14.88 | 15.38 | 14.81 | 15.25 | 6,684,032 | +0.44(+2.95%) |
Mar 19, 2008 | 15.27 | 15.43 | 14.79 | 14.81 | 5,970,037 | -0.47(-3.08%) |
Mar 18, 2008 | 14.85 | 15.34 | 14.67 | 15.28 | 7,553,260 | +0.82(+5.70%) |
Mar 17, 2008 | 14.66 | 14.81 | 14.18 | 14.46 | 7,864,811 | -0.35(-2.39%) |
Mar 14, 2008 | 14.79 | 15.18 | 14.57 | 14.81 | 7,418,464 | +0.06(+0.38%) |
Mar 13, 2008 | 14.40 | 14.85 | 14.25 | 14.75 | 5,943,197 | +0.30(+2.06%) |
Mar 12, 2008 | 14.50 | 14.87 | 14.45 | 14.46 | 4,271,248 | -0.09(-0.64%) |
Mar 11, 2008 | 14.64 | 14.69 | 14.28 | 14.55 | 6,177,112 | +0.25(+1.76%) |
Mar 10, 2008 | 14.17 | 14.56 | 14.17 | 14.30 | 7,614,272 | +0.10(+0.68%) |
Mar 07, 2008 | 14.26 | 14.49 | 14.16 | 14.20 | 5,865,632 | -0.13(-0.89%) |
Mar 06, 2008 | 14.52 | 14.54 | 14.32 | 14.33 | 4,785,273 | -0.26(-1.79%) |
Mar 05, 2008 | 14.51 | 14.83 | 14.47 | 14.59 | 5,885,042 | +0.10(+0.70%) |
Mar 04, 2008 | 14.72 | 14.73 | 14.36 | 14.49 | 8,268,776 | -0.35(-2.37%) |
Mar 03, 2008 | 14.68 | 14.94 | 14.51 | 14.84 | 4,689,597 | +0.17(+1.16%) |
Feb 29, 2008 | 14.98 | 15.06 | 14.60 | 14.67 | 8,414,131 | -0.41(-2.69%) |
Feb 28, 2008 | 15.43 | 15.46 | 15.00 | 15.07 | 8,033,267 | -0.49(-3.17%) |
Feb 27, 2008 | 15.42 | 15.87 | 15.36 | 15.57 | 5,866,066 | +0.01(+0.05%) |
Feb 26, 2008 | 15.61 | 15.76 | 15.46 | 15.56 | 6,979,649 | -0.10(-0.62%) |
Feb 25, 2008 | 15.50 | 15.77 | 15.34 | 15.66 | 9,760,912 | +0.19(+1.21%) |
Feb 22, 2008 | 15.51 | 15.53 | 15.19 | 15.47 | 9,724,475 | -0.01(-0.09%) |
Feb 21, 2008 | 15.87 | 16.01 | 15.29 | 15.48 | 13,639,249 | +0.41(+2.74%) |
Feb 20, 2008 | 14.86 | 15.15 | 14.86 | 15.07 | 10,558,229 | +0.05(+0.30%) |
Feb 19, 2008 | 15.38 | 15.48 | 15.01 | 15.02 | 6,959,608 | -0.23(-1.49%) |
Feb 18, 2008 | 15.21 | 15.29 | 14.92 | 15.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.21 | 15.29 | 14.92 | 15.25 | 9,591,298 | +0.03(+0.19%) |
Feb 14, 2008 | 15.37 | 15.58 | 15.17 | 15.22 | 7,319,265 | -0.27(-1.74%) |
Feb 13, 2008 | 15.70 | 15.72 | 15.41 | 15.49 | 5,561,857 | -0.07(-0.47%) |
Feb 12, 2008 | 15.74 | 15.78 | 15.45 | 15.56 | 5,013,911 | -0.01(-0.04%) |
Feb 11, 2008 | 15.54 | 15.69 | 15.25 | 15.57 | 3,969,252 | +0.00(+0.02%) |
Feb 08, 2008 | 15.56 | 15.82 | 15.29 | 15.57 | 5,866,881 | -0.16(-0.99%) |
Feb 07, 2008 | 15.19 | 15.85 | 15.19 | 15.72 | 6,897,548 | +0.37(+2.44%) |
Feb 06, 2008 | 15.71 | 15.81 | 15.31 | 15.35 | 8,064,512 | -0.33(-2.13%) |
Feb 05, 2008 | 15.64 | 15.95 | 15.36 | 15.68 | 7,678,809 | -0.23(-1.42%) |
Feb 04, 2008 | 16.62 | 16.62 | 15.91 | 15.91 | 3,954,551 | -0.58(-3.52%) |
Feb 01, 2008 | 16.09 | 16.55 | 16.05 | 16.49 | 5,606,134 | +0.31(+1.94%) |
Jan 31, 2008 | 15.76 | 16.40 | 15.58 | 16.18 | 7,383,883 | +0.26(+1.62%) |
Jan 30, 2008 | 15.78 | 16.38 | 15.58 | 15.92 | 6,546,708 | +0.16(+1.04%) |
Jan 29, 2008 | 15.66 | 16.16 | 15.34 | 15.75 | 12,336,889 | -0.50(-3.10%) |
Jan 28, 2008 | 15.94 | 16.40 | 15.50 | 16.26 | 9,756,277 | +0.36(+2.28%) |
Jan 25, 2008 | 16.29 | 16.72 | 15.69 | 15.90 | 8,669,989 | -0.34(-2.09%) |
Jan 24, 2008 | 16.60 | 17.07 | 16.07 | 16.24 | 9,214,985 | -0.55(-3.27%) |
Jan 23, 2008 | 14.35 | 16.99 | 14.35 | 16.79 | 14,906,898 | +1.50(+9.78%) |
Jan 22, 2008 | 14.52 | 15.44 | 14.34 | 15.29 | 8,617,312 | +0.20(+1.35%) |
Jan 21, 2008 | 14.72 | 15.15 | 14.49 | 15.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.72 | 15.15 | 14.49 | 15.09 | 8,978,741 | +0.59(+4.04%) |
Jan 17, 2008 | 15.12 | 15.34 | 14.38 | 14.50 | 10,163,229 | -0.61(-4.07%) |
Jan 16, 2008 | 15.09 | 15.45 | 14.88 | 15.11 | 5,567,720 | -0.03(-0.22%) |
Jan 15, 2008 | 15.66 | 15.66 | 15.14 | 15.15 | 5,373,995 | -0.56(-3.59%) |
Jan 14, 2008 | 15.90 | 15.90 | 15.60 | 15.71 | 4,515,144 | -0.01(-0.05%) |
Jan 11, 2008 | 15.93 | 16.11 | 15.63 | 15.72 | 5,586,131 | -0.35(-2.17%) |
Jan 10, 2008 | 15.86 | 16.21 | 15.61 | 16.07 | 7,476,814 | +0.06(+0.37%) |
Jan 09, 2008 | 15.33 | 16.06 | 15.12 | 16.01 | 8,843,143 | +0.71(+4.67%) |
Jan 08, 2008 | 15.82 | 15.89 | 15.27 | 15.30 | 3,982,227 | -0.43(-2.74%) |
Jan 07, 2008 | 15.53 | 15.84 | 15.45 | 15.73 | 4,183,421 | +0.41(+2.64%) |
Jan 04, 2008 | 15.89 | 15.89 | 15.31 | 15.32 | 4,920,426 | -0.69(-4.32%) |
Jan 03, 2008 | 16.09 | 16.41 | 15.98 | 16.01 | 3,495,126 | -0.01(-0.05%) |
Jan 02, 2008 | 16.32 | 16.49 | 15.90 | 16.02 | 4,214,995 | -0.42(-2.57%) |
Jan 01, 2008 | 16.30 | 16.54 | 16.30 | 16.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.30 | 16.54 | 16.30 | 16.44 | 1,392,325 | +0.11(+0.68%) |
Dec 28, 2007 | 16.52 | 16.74 | 16.31 | 16.33 | 2,634,669 | -0.08(-0.48%) |
Dec 27, 2007 | 16.46 | 16.63 | 16.38 | 16.41 | 1,934,204 | -0.22(-1.31%) |
Dec 26, 2007 | 16.77 | 16.82 | 16.50 | 16.63 | 1,741,531 | -0.11(-0.66%) |
Dec 24, 2007 | 16.69 | 16.89 | 16.62 | 16.74 | 982,673 | +0.11(+0.68%) |
Dec 21, 2007 | 16.77 | 16.86 | 16.49 | 16.63 | 4,633,001 | -0.04(-0.24%) |
Dec 20, 2007 | 16.72 | 16.90 | 16.41 | 16.67 | 3,645,323 | -0.04(-0.22%) |
Dec 19, 2007 | 16.79 | 16.85 | 16.08 | 16.70 | 6,383,971 | -0.03(-0.17%) |
Dec 18, 2007 | 16.80 | 16.96 | 16.58 | 16.73 | 7,413,773 | -0.04(-0.22%) |
Dec 17, 2007 | 16.91 | 17.04 | 16.66 | 16.77 | 7,833,506 | -0.17(-1.00%) |
Dec 14, 2007 | 17.00 | 17.18 | 16.93 | 16.94 | 4,096,971 | -0.29(-1.68%) |
Dec 13, 2007 | 17.23 | 17.28 | 16.88 | 17.23 | 3,631,624 | -0.04(-0.25%) |
Dec 12, 2007 | 17.48 | 17.68 | 17.09 | 17.27 | 3,199,057 | +0.24(+1.41%) |
Dec 11, 2007 | 17.97 | 18.30 | 16.99 | 17.03 | 5,282,840 | -1.06(-5.86%) |
Dec 10, 2007 | 17.51 | 18.09 | 17.51 | 18.09 | 2,699,528 | +0.46(+2.60%) |
Dec 07, 2007 | 17.69 | 17.81 | 17.51 | 17.63 | 3,269,485 | -0.17(-0.94%) |
Dec 06, 2007 | 17.35 | 17.84 | 17.12 | 17.80 | 3,437,055 | +0.52(+3.02%) |
Dec 05, 2007 | 17.02 | 17.30 | 16.98 | 17.28 | 3,739,598 | +0.34(+2.02%) |
Dec 04, 2007 | 17.41 | 17.53 | 16.87 | 16.93 | 5,549,305 | -0.65(-3.69%) |
Dec 03, 2007 | 17.88 | 17.88 | 17.54 | 17.58 | 2,455,148 | -0.22(-1.23%) |
Nov 30, 2007 | 17.71 | 17.89 | 17.64 | 17.80 | 4,290,601 | +0.33(+1.91%) |
Nov 29, 2007 | 17.62 | 17.75 | 17.40 | 17.47 | 3,446,151 | -0.15(-0.84%) |
Nov 28, 2007 | 16.85 | 17.68 | 16.85 | 17.61 | 6,649,056 | +0.79(+4.68%) |
Nov 27, 2007 | 16.78 | 17.05 | 16.61 | 16.83 | 4,832,462 | +0.03(+0.15%) |
Nov 26, 2007 | 17.09 | 17.25 | 16.80 | 16.80 | 5,041,743 | -0.37(-2.18%) |
Nov 23, 2007 | 17.24 | 17.31 | 16.90 | 17.17 | 1,846,148 | +0.18(+1.03%) |
Nov 21, 2007 | 16.80 | 17.17 | 16.72 | 17.00 | 4,295,232 | -0.04(-0.23%) |
Nov 20, 2007 | 16.95 | 17.27 | 16.73 | 17.04 | 5,275,932 | +0.10(+0.59%) |
Nov 19, 2007 | 17.21 | 17.32 | 16.80 | 16.94 | 6,271,581 | -0.52(-2.95%) |
Nov 16, 2007 | 17.67 | 17.73 | 17.24 | 17.45 | 5,007,646 | -0.10(-0.58%) |
Nov 15, 2007 | 17.87 | 17.95 | 17.47 | 17.56 | 2,924,081 | -0.27(-1.49%) |
Nov 14, 2007 | 18.02 | 18.02 | 17.68 | 17.82 | 4,072,955 | -0.02(-0.13%) |
Nov 13, 2007 | 17.17 | 17.88 | 17.17 | 17.85 | 5,598,474 | +0.64(+3.70%) |
Nov 12, 2007 | 17.62 | 17.72 | 17.14 | 17.21 | 4,435,620 | -0.31(-1.78%) |
Nov 09, 2007 | 17.58 | 17.84 | 17.21 | 17.52 | 6,498,041 | -0.12(-0.67%) |
Nov 08, 2007 | 16.79 | 17.74 | 16.79 | 17.64 | 8,871,967 | +0.76(+4.50%) |
Nov 07, 2007 | 16.99 | 17.19 | 16.87 | 16.88 | 9,657,721 | -0.12(-0.70%) |
Nov 06, 2007 | 17.06 | 17.07 | 16.72 | 17.00 | 8,354,132 | -0.04(-0.25%) |
Nov 05, 2007 | 17.61 | 18.05 | 16.58 | 17.04 | 10,101,812 | -0.33(-1.88%) |
Nov 02, 2007 | 17.91 | 17.93 | 17.34 | 17.37 | 6,757,997 | -0.39(-2.20%) |
Nov 01, 2007 | 17.91 | 18.11 | 17.62 | 17.76 | 5,198,568 | -0.35(-1.94%) |
Oct 31, 2007 | 17.99 | 18.17 | 17.88 | 18.11 | 5,957,810 | +0.12(+0.69%) |
Oct 30, 2007 | 18.06 | 18.22 | 17.97 | 17.98 | 4,546,431 | -0.14(-0.80%) |
Oct 29, 2007 | 18.30 | 18.55 | 18.05 | 18.13 | 5,714,260 | -0.03(-0.16%) |
Oct 26, 2007 | 18.47 | 18.57 | 18.10 | 18.16 | 5,566,718 | -0.25(-1.37%) |
Oct 25, 2007 | 18.98 | 19.05 | 18.35 | 18.41 | 7,927,199 | -0.53(-2.81%) |
Oct 24, 2007 | 18.86 | 19.15 | 18.25 | 18.94 | 7,821,148 | +0.16(+0.84%) |
Oct 23, 2007 | 19.10 | 19.27 | 18.27 | 18.78 | 9,807,674 | +0.25(+1.36%) |
Oct 22, 2007 | 17.77 | 18.55 | 17.68 | 18.53 | 6,707,169 | +0.59(+3.27%) |
Oct 19, 2007 | 17.67 | 18.38 | 17.57 | 17.94 | 7,628,073 | +0.19(+1.09%) |
Oct 18, 2007 | 17.71 | 17.98 | 17.57 | 17.75 | 3,791,622 | +0.02(+0.11%) |
Oct 17, 2007 | 17.99 | 18.12 | 17.55 | 17.73 | 3,849,510 | -0.18(-1.01%) |
Oct 16, 2007 | 17.85 | 18.04 | 17.77 | 17.91 | 3,326,759 | +0.05(+0.27%) |
Oct 15, 2007 | 18.64 | 18.64 | 17.79 | 17.87 | 4,568,160 | -0.57(-3.09%) |
Oct 12, 2007 | 18.47 | 18.57 | 18.25 | 18.43 | 2,333,143 | +0.02(+0.09%) |
Oct 11, 2007 | 18.75 | 19.15 | 18.36 | 18.42 | 3,638,874 | -0.26(-1.38%) |
Oct 10, 2007 | 18.79 | 18.80 | 18.55 | 18.68 | 2,552,339 | -0.07(-0.35%) |
Oct 09, 2007 | 18.90 | 18.90 | 18.56 | 18.74 | 1,976,994 | -0.07(-0.38%) |
Oct 08, 2007 | 18.84 | 18.87 | 18.63 | 18.81 | 2,357,145 | +0.08(+0.41%) |
Oct 05, 2007 | 18.65 | 18.85 | 18.50 | 18.74 | 2,540,337 | +0.13(+0.70%) |
Oct 04, 2007 | 18.28 | 18.91 | 18.28 | 18.60 | 3,958,306 | +0.34(+1.86%) |
Oct 03, 2007 | 18.21 | 18.44 | 18.13 | 18.26 | 4,009,406 | +0.01(+0.05%) |
Oct 02, 2007 | 18.59 | 18.62 | 18.19 | 18.26 | 6,156,886 | -0.50(-2.67%) |
Oct 01, 2007 | 18.62 | 18.86 | 18.51 | 18.76 | 2,568,928 | +0.14(+0.76%) |
Sep 28, 2007 | 19.00 | 19.05 | 18.54 | 18.62 | 3,606,665 | -0.47(-2.48%) |
Sep 27, 2007 | 19.08 | 19.22 | 18.91 | 19.09 | 3,466,888 | +0.13(+0.70%) |
Sep 26, 2007 | 18.38 | 18.96 | 18.29 | 18.96 | 5,991,696 | +0.62(+3.38%) |
Sep 25, 2007 | 18.12 | 18.38 | 17.78 | 18.34 | 6,031,355 | +0.02(+0.09%) |
Sep 24, 2007 | 18.62 | 18.62 | 18.21 | 18.32 | 4,691,348 | -0.34(-1.84%) |
Sep 21, 2007 | 19.12 | 19.20 | 18.66 | 18.66 | 5,153,705 | -0.39(-2.04%) |
Sep 20, 2007 | 19.44 | 19.44 | 18.96 | 19.05 | 2,479,626 | -0.42(-2.14%) |
Sep 19, 2007 | 19.69 | 19.89 | 19.36 | 19.47 | 3,257,929 | -0.08(-0.42%) |
Sep 18, 2007 | 18.84 | 19.57 | 18.70 | 19.55 | 3,666,317 | +0.79(+4.21%) |
Sep 17, 2007 | 18.93 | 18.99 | 18.46 | 18.76 | 2,982,632 | -0.23(-1.21%) |
Sep 14, 2007 | 19.14 | 19.14 | 18.82 | 18.99 | 2,550,574 | -0.15(-0.80%) |
Sep 13, 2007 | 19.03 | 19.38 | 18.93 | 19.14 | 2,633,875 | +0.34(+1.82%) |
Sep 12, 2007 | 18.79 | 19.04 | 18.72 | 18.80 | 4,190,128 | -0.14(-0.73%) |
Sep 11, 2007 | 18.79 | 19.12 | 18.74 | 18.94 | 3,065,559 | +0.20(+1.06%) |
Sep 10, 2007 | 18.90 | 18.98 | 18.54 | 18.74 | 3,824,802 | -0.11(-0.59%) |
Sep 07, 2007 | 19.16 | 19.25 | 18.77 | 18.85 | 3,833,979 | -0.63(-3.21%) |
Sep 06, 2007 | 19.61 | 19.64 | 19.35 | 19.47 | 3,064,148 | -0.06(-0.32%) |
Sep 05, 2007 | 19.43 | 19.59 | 19.15 | 19.54 | 5,389,879 | +0.04(+0.20%) |
Sep 04, 2007 | 19.57 | 19.73 | 19.46 | 19.50 | 2,664,231 | -0.05(-0.28%) |
Aug 31, 2007 | 19.47 | 19.78 | 19.44 | 19.55 | 2,903,192 | +0.17(+0.89%) |
Aug 30, 2007 | 19.26 | 19.47 | 19.22 | 19.38 | 3,060,971 | -0.04(-0.20%) |
Aug 29, 2007 | 19.20 | 19.42 | 19.08 | 19.42 | 3,820,919 | +0.32(+1.68%) |
Aug 28, 2007 | 19.87 | 19.87 | 19.09 | 19.10 | 4,321,433 | -0.56(-2.84%) |
Aug 27, 2007 | 19.89 | 20.10 | 19.66 | 19.66 | 2,249,136 | -0.25(-1.25%) |
Aug 24, 2007 | 19.62 | 19.91 | 19.55 | 19.91 | 1,964,640 | +0.26(+1.33%) |
Aug 23, 2007 | 19.70 | 19.83 | 19.53 | 19.64 | 2,602,460 | -0.07(-0.33%) |
Aug 22, 2007 | 19.62 | 19.83 | 19.42 | 19.71 | 3,608,783 | +0.21(+1.06%) |
Aug 21, 2007 | 19.05 | 19.57 | 19.05 | 19.50 | 5,300,577 | +0.29(+1.49%) |
Aug 20, 2007 | 18.87 | 19.34 | 18.80 | 19.22 | 4,220,363 | +0.35(+1.86%) |
Aug 17, 2007 | 18.70 | 19.56 | 18.52 | 18.87 | 5,899,870 | +0.66(+3.61%) |
Aug 16, 2007 | 18.49 | 18.43 | 17.68 | 18.21 | 8,067,696 | -0.29(-1.55%) |
Aug 15, 2007 | 18.41 | 18.83 | 18.38 | 18.49 | 5,354,642 | -0.07(-0.37%) |
Aug 14, 2007 | 19.62 | 19.63 | 18.53 | 18.56 | 6,114,530 | -1.04(-5.30%) |
Aug 13, 2007 | 19.59 | 19.93 | 19.43 | 19.60 | 4,561,101 | +0.01(+0.07%) |
Aug 10, 2007 | 18.59 | 19.76 | 18.08 | 19.59 | 7,297,681 | +0.88(+4.68%) |
Aug 09, 2007 | 19.92 | 20.02 | 18.71 | 18.71 | 7,520,769 | -0.85(-4.36%) |
Aug 08, 2007 | 19.53 | 19.77 | 19.26 | 19.57 | 4,424,557 | +0.14(+0.71%) |
Aug 07, 2007 | 19.53 | 19.79 | 19.21 | 19.43 | 5,039,007 | -0.26(-1.34%) |
Aug 06, 2007 | 19.63 | 19.70 | 19.27 | 19.69 | 4,048,279 | +0.05(+0.26%) |
Aug 03, 2007 | 19.76 | 19.86 | 19.61 | 19.64 | 4,268,840 | -0.20(-0.99%) |
Aug 02, 2007 | 20.06 | 20.19 | 19.72 | 19.83 | 6,298,365 | -0.09(-0.43%) |
Aug 01, 2007 | 19.65 | 19.96 | 19.32 | 19.92 | 5,002,619 | +0.18(+0.89%) |
Jul 31, 2007 | 20.11 | 20.59 | 19.71 | 19.74 | 4,760,177 | -0.31(-1.53%) |
Jul 30, 2007 | 19.46 | 20.10 | 19.27 | 20.05 | 4,800,222 | +0.49(+2.52%) |
Jul 27, 2007 | 19.59 | 20.00 | 19.34 | 19.56 | 6,851,189 | -0.11(-0.56%) |
Jul 26, 2007 | 20.06 | 20.11 | 19.15 | 19.67 | 11,086,607 | -0.67(-3.29%) |
Jul 25, 2007 | 20.34 | 20.49 | 20.07 | 20.34 | 6,478,839 | +0.12(+0.60%) |
Jul 24, 2007 | 20.06 | 20.68 | 20.06 | 20.21 | 5,859,974 | -0.06(-0.31%) |
Jul 23, 2007 | 20.53 | 20.77 | 20.23 | 20.28 | 3,544,895 | -0.05(-0.26%) |
Jul 20, 2007 | 20.90 | 20.90 | 20.17 | 20.33 | 6,566,097 | -0.35(-1.69%) |
Jul 19, 2007 | 19.26 | 20.95 | 19.26 | 20.68 | 10,893,983 | +1.69(+8.92%) |
Jul 18, 2007 | 18.98 | 19.15 | 18.59 | 18.98 | 6,289,900 | -0.19(-1.00%) |
Jul 17, 2007 | 18.87 | 19.53 | 18.87 | 19.18 | 4,120,239 | +0.28(+1.47%) |
Jul 16, 2007 | 19.06 | 19.10 | 18.90 | 18.90 | 1,978,759 | -0.25(-1.32%) |
Jul 13, 2007 | 19.02 | 19.19 | 18.95 | 19.15 | 2,358,910 | +0.17(+0.88%) |
Jul 12, 2007 | 18.91 | 18.98 | 18.74 | 18.98 | 3,456,652 | +0.25(+1.33%) |
Jul 11, 2007 | 18.57 | 18.84 | 18.49 | 18.74 | 2,826,951 | +0.17(+0.92%) |
Jul 10, 2007 | 18.94 | 18.97 | 18.56 | 18.57 | 3,535,718 | -0.51(-2.69%) |
Jul 09, 2007 | 19.40 | 19.43 | 19.06 | 19.08 | 2,867,295 | -0.32(-1.64%) |
Jul 06, 2007 | 19.04 | 19.41 | 19.02 | 19.40 | 1,990,054 | +0.32(+1.66%) |
Jul 05, 2007 | 19.05 | 19.15 | 18.96 | 19.08 | 1,663,908 | -0.04(-0.19%) |
Jul 03, 2007 | 19.10 | 19.26 | 19.05 | 19.11 | 931,139 | +0.12(+0.66%) |
Jul 02, 2007 | 18.99 | 19.12 | 18.88 | 18.99 | 2,878,484 | +0.16(+0.84%) |
Jun 29, 2007 | 18.72 | 19.19 | 18.72 | 18.83 | 4,011,524 | +0.03(+0.14%) |
Jun 28, 2007 | 18.95 | 19.43 | 18.70 | 18.81 | 2,687,527 | +0.04(+0.21%) |
Jun 27, 2007 | 18.69 | 18.83 | 18.52 | 18.77 | 3,414,225 | +0.05(+0.27%) |
Jun 26, 2007 | 18.96 | 19.11 | 18.68 | 18.72 | 4,165,455 | -0.01(-0.06%) |
Jun 25, 2007 | 18.84 | 19.01 | 18.64 | 18.73 | 2,788,141 | -0.13(-0.69%) |
Jun 22, 2007 | 19.06 | 19.28 | 18.81 | 18.86 | 4,583,338 | -0.23(-1.22%) |
Jun 21, 2007 | 19.18 | 19.23 | 18.67 | 19.09 | 2,951,843 | -0.09(-0.49%) |
Jun 20, 2007 | 19.16 | 19.38 | 19.08 | 19.18 | 4,177,421 | +0.07(+0.37%) |
Jun 19, 2007 | 19.19 | 19.19 | 18.87 | 19.11 | 3,198,630 | +0.02(+0.09%) |
Jun 18, 2007 | 19.33 | 19.48 | 19.00 | 19.09 | 2,853,070 | -0.08(-0.40%) |
Jun 15, 2007 | 18.85 | 19.64 | 18.81 | 19.17 | 10,277,479 | +0.43(+2.30%) |
Jun 14, 2007 | 18.69 | 18.87 | 18.59 | 18.74 | 2,474,332 | +0.05(+0.27%) |
Jun 13, 2007 | 18.42 | 18.70 | 18.37 | 18.69 | 2,948,020 | +0.33(+1.77%) |
Jun 12, 2007 | 18.58 | 18.68 | 18.36 | 18.36 | 2,674,820 | -0.29(-1.55%) |
Jun 11, 2007 | 18.68 | 18.74 | 18.49 | 18.65 | 2,454,212 | -0.03(-0.17%) |
Jun 08, 2007 | 18.34 | 18.72 | 18.30 | 18.68 | 3,294,285 | +0.34(+1.87%) |
Jun 07, 2007 | 18.75 | 18.82 | 18.34 | 18.34 | 4,393,436 | -0.41(-2.19%) |
Jun 06, 2007 | 19.09 | 19.13 | 18.75 | 18.75 | 2,920,841 | -0.37(-1.96%) |
Jun 05, 2007 | 19.38 | 19.38 | 19.04 | 19.13 | 2,771,181 | -0.28(-1.45%) |
Jun 04, 2007 | 19.07 | 19.41 | 19.05 | 19.41 | 2,727,413 | +0.34(+1.77%) |
Jun 01, 2007 | 19.19 | 19.22 | 19.01 | 19.07 | 3,514,187 | -0.09(-0.49%) |
May 31, 2007 | 19.07 | 19.26 | 19.06 | 19.16 | 4,226,484 | +0.00(+0.00%) |
May 30, 2007 | 18.89 | 19.16 | 18.82 | 19.16 | 4,090,589 | +0.11(+0.57%) |
May 29, 2007 | 19.01 | 19.21 | 18.98 | 19.06 | 2,778,946 | +0.10(+0.54%) |
May 25, 2007 | 18.93 | 19.05 | 18.87 | 18.95 | 2,647,994 | +0.06(+0.31%) |
May 24, 2007 | 19.09 | 19.40 | 18.83 | 18.89 | 5,028,083 | -0.20(-1.05%) |
May 23, 2007 | 19.19 | 19.36 | 19.08 | 19.09 | 3,581,957 | -0.03(-0.16%) |
May 22, 2007 | 19.09 | 19.27 | 19.06 | 19.13 | 4,525,451 | +0.03(+0.16%) |
May 21, 2007 | 19.05 | 19.16 | 18.97 | 19.09 | 4,853,009 | -0.04(-0.19%) |
May 18, 2007 | 19.09 | 19.23 | 19.01 | 19.13 | 3,403,000 | +0.08(+0.43%) |
May 17, 2007 | 19.01 | 19.12 | 18.91 | 19.05 | 2,756,709 | +0.01(+0.03%) |
May 16, 2007 | 19.07 | 19.10 | 18.89 | 19.04 | 4,098,002 | -0.00(-0.02%) |
May 15, 2007 | 19.02 | 19.40 | 18.89 | 19.05 | 7,709,256 | +0.04(+0.21%) |
May 14, 2007 | 18.87 | 19.03 | 18.77 | 19.01 | 5,282,222 | +0.14(+0.74%) |
May 11, 2007 | 18.73 | 18.88 | 18.65 | 18.87 | 5,388,114 | +0.26(+1.37%) |
May 10, 2007 | 18.62 | 18.75 | 18.43 | 18.61 | 6,070,917 | -0.08(-0.44%) |
May 09, 2007 | 18.39 | 18.70 | 18.36 | 18.70 | 3,775,386 | +0.33(+1.80%) |
May 08, 2007 | 18.39 | 18.42 | 18.20 | 18.36 | 2,331,731 | -0.11(-0.58%) |
May 07, 2007 | 18.39 | 18.51 | 18.27 | 18.47 | 2,426,681 | +0.08(+0.46%) |
May 04, 2007 | 18.38 | 18.40 | 17.97 | 18.39 | 6,181,594 | +0.08(+0.42%) |
May 03, 2007 | 18.39 | 18.62 | 18.17 | 18.31 | 8,412,023 | +0.07(+0.36%) |
May 02, 2007 | 17.92 | 18.29 | 17.92 | 18.25 | 3,281,225 | +0.27(+1.53%) |
May 01, 2007 | 18.06 | 18.06 | 17.82 | 17.97 | 6,606,219 | -0.10(-0.53%) |
Apr 30, 2007 | 18.57 | 18.68 | 18.02 | 18.07 | 4,180,597 | -0.53(-2.86%) |
Apr 27, 2007 | 18.34 | 18.62 | 18.20 | 18.60 | 4,138,594 | +0.18(+0.98%) |
Apr 26, 2007 | 18.19 | 18.47 | 18.05 | 18.42 | 6,668,402 | +0.08(+0.43%) |
Apr 25, 2007 | 18.56 | 18.75 | 18.29 | 18.34 | 4,077,177 | +0.03(+0.14%) |
Apr 24, 2007 | 18.56 | 18.57 | 18.23 | 18.31 | 5,815,210 | -0.18(-1.00%) |
Apr 23, 2007 | 18.56 | 18.68 | 18.45 | 18.50 | 2,948,020 | -0.08(-0.44%) |
Apr 20, 2007 | 18.67 | 18.71 | 18.46 | 18.58 | 4,523,704 | +0.02(+0.09%) |
Apr 19, 2007 | 18.77 | 18.77 | 17.63 | 18.56 | 5,925,732 | +0.13(+0.71%) |
Apr 18, 2007 | 18.25 | 18.49 | 18.22 | 18.43 | 3,506,774 | +0.06(+0.31%) |
Apr 17, 2007 | 18.54 | 18.61 | 18.27 | 18.38 | 4,315,433 | -0.17(-0.90%) |
Apr 16, 2007 | 18.54 | 18.63 | 18.29 | 18.54 | 2,043,879 | +0.15(+0.82%) |
Apr 13, 2007 | 18.49 | 18.54 | 18.29 | 18.39 | 2,470,096 | -0.10(-0.54%) |
Apr 12, 2007 | 18.41 | 18.56 | 18.25 | 18.49 | 3,068,383 | +0.03(+0.17%) |
Apr 11, 2007 | 18.45 | 18.54 | 18.28 | 18.46 | 5,319,990 | +0.07(+0.40%) |
Apr 10, 2007 | 18.56 | 18.59 | 18.30 | 18.39 | 5,996,143 | -0.41(-2.20%) |
Apr 09, 2007 | 18.71 | 18.85 | 18.66 | 18.80 | 2,364,600 | +0.15(+0.82%) |
Apr 05, 2007 | 18.63 | 18.74 | 18.51 | 18.65 | 3,406,883 | +0.02(+0.09%) |
Apr 04, 2007 | 18.89 | 18.89 | 18.62 | 18.63 | 3,420,766 | -0.34(-1.81%) |
Apr 03, 2007 | 18.81 | 19.02 | 18.73 | 18.97 | 4,498,625 | +0.22(+1.19%) |