Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.06 | 15.32 | 14.95 | 15.01 | 4,612,773 | -0.04(-0.27%) |
Apr 29, 2008 | 15.20 | 15.37 | 14.98 | 15.05 | 4,478,713 | -0.24(-1.54%) |
Apr 28, 2008 | 15.17 | 15.40 | 15.17 | 15.29 | 3,081,630 | +0.10(+0.64%) |
Apr 25, 2008 | 15.43 | 15.43 | 14.89 | 15.19 | 5,411,034 | +0.15(+1.01%) |
Apr 24, 2008 | 14.68 | 15.04 | 14.50 | 15.04 | 4,092,843 | +0.44(+2.98%) |
Apr 23, 2008 | 14.86 | 14.86 | 14.48 | 14.60 | 4,295,231 | -0.09(-0.62%) |
Apr 22, 2008 | 14.37 | 15.10 | 14.24 | 14.69 | 8,546,619 | -0.19(-1.29%) |
Apr 21, 2008 | 15.00 | 15.05 | 14.76 | 14.89 | 3,667,103 | -0.10(-0.65%) |
Apr 18, 2008 | 14.71 | 15.13 | 14.71 | 14.98 | 7,867,747 | +0.50(+3.42%) |
Apr 17, 2008 | 14.82 | 14.82 | 14.41 | 14.49 | 4,562,856 | -0.35(-2.36%) |
Apr 16, 2008 | 14.16 | 14.90 | 14.16 | 14.84 | 8,896,670 | +0.86(+6.15%) |
Apr 15, 2008 | 13.91 | 13.99 | 13.76 | 13.98 | 4,293,106 | +0.12(+0.89%) |
Apr 14, 2008 | 13.88 | 13.96 | 13.76 | 13.86 | 2,211,477 | +0.03(+0.23%) |
Apr 11, 2008 | 13.94 | 13.96 | 13.71 | 13.82 | 4,421,590 | -0.15(-1.05%) |
Apr 10, 2008 | 13.95 | 13.97 | 13.72 | 13.97 | 3,936,637 | +0.05(+0.37%) |
Apr 09, 2008 | 14.49 | 14.49 | 13.78 | 13.92 | 6,195,522 | -0.70(-4.82%) |
Apr 08, 2008 | 14.45 | 14.64 | 14.40 | 14.62 | 3,246,814 | +0.09(+0.61%) |
Apr 07, 2008 | 14.75 | 14.79 | 14.41 | 14.53 | 5,714,827 | -0.14(-0.98%) |
Apr 04, 2008 | 14.63 | 14.78 | 14.46 | 14.68 | 4,089,925 | +0.09(+0.65%) |
Apr 03, 2008 | 14.39 | 14.61 | 14.22 | 14.58 | 3,819,125 | +0.22(+1.54%) |
Apr 02, 2008 | 14.33 | 14.41 | 14.27 | 14.36 | 3,227,970 | +0.13(+0.93%) |
Apr 01, 2008 | 13.95 | 14.26 | 13.91 | 14.23 | 6,447,565 | +0.38(+2.77%) |
Mar 31, 2008 | 14.06 | 14.06 | 13.64 | 13.85 | 4,180,344 | -0.17(-1.21%) |
Mar 28, 2008 | 14.12 | 14.24 | 13.94 | 14.02 | 5,715,507 | +0.06(+0.41%) |
Mar 27, 2008 | 14.15 | 14.20 | 13.93 | 13.96 | 3,622,271 | -0.09(-0.63%) |
Mar 26, 2008 | 14.46 | 14.46 | 13.90 | 14.05 | 4,488,449 | -0.25(-1.74%) |
Mar 25, 2008 | 13.83 | 14.43 | 13.83 | 14.30 | 4,446,224 | +0.47(+3.42%) |
Mar 24, 2008 | 13.86 | 13.98 | 13.69 | 13.82 | 4,134,594 | +0.16(+1.20%) |
Mar 21, 2008 | 13.51 | 13.84 | 13.40 | 13.66 | 6,254,986 | +0.00(+0.00%) |
Mar 20, 2008 | 13.51 | 13.84 | 13.40 | 13.66 | 6,254,986 | +0.03(+0.23%) |
Mar 19, 2008 | 14.36 | 14.37 | 13.55 | 13.63 | 9,754,257 | -0.57(-4.00%) |
Mar 18, 2008 | 13.70 | 14.30 | 13.47 | 14.20 | 13,876,588 | +0.73(+5.43%) |
Mar 17, 2008 | 13.69 | 13.76 | 13.43 | 13.47 | 13,685,513 | -0.60(-4.26%) |
Mar 14, 2008 | 14.34 | 14.52 | 13.96 | 14.06 | 13,415,787 | -0.40(-2.77%) |
Mar 13, 2008 | 14.36 | 14.57 | 14.28 | 14.47 | 10,933,816 | -0.02(-0.14%) |
Mar 12, 2008 | 14.73 | 14.90 | 14.46 | 14.49 | 6,459,797 | -0.28(-1.90%) |
Mar 11, 2008 | 14.60 | 14.91 | 14.50 | 14.77 | 4,992,361 | +0.34(+2.38%) |
Mar 10, 2008 | 14.62 | 14.78 | 14.36 | 14.42 | 5,806,253 | -0.17(-1.14%) |
Mar 07, 2008 | 14.72 | 14.94 | 14.43 | 14.59 | 4,301,052 | -0.15(-1.01%) |
Mar 06, 2008 | 15.27 | 15.29 | 14.72 | 14.74 | 4,707,037 | -0.66(-4.30%) |
Mar 05, 2008 | 15.10 | 15.47 | 15.00 | 15.40 | 4,515,320 | +0.52(+3.49%) |
Mar 04, 2008 | 15.06 | 15.17 | 14.65 | 14.88 | 6,232,949 | -0.36(-2.33%) |
Mar 03, 2008 | 15.13 | 15.28 | 14.94 | 15.24 | 3,522,152 | +0.11(+0.74%) |
Feb 29, 2008 | 15.41 | 15.51 | 15.09 | 15.12 | 4,723,362 | -0.44(-2.82%) |
Feb 28, 2008 | 15.56 | 15.74 | 15.47 | 15.56 | 4,454,250 | -0.05(-0.29%) |
Feb 27, 2008 | 15.65 | 15.83 | 15.56 | 15.61 | 4,506,889 | -0.16(-1.02%) |
Feb 26, 2008 | 15.30 | 15.82 | 15.30 | 15.77 | 4,137,665 | +0.41(+2.65%) |
Feb 25, 2008 | 14.91 | 15.36 | 14.91 | 15.36 | 4,656,740 | +0.40(+2.66%) |
Feb 22, 2008 | 14.81 | 14.98 | 14.71 | 14.96 | 3,861,699 | +0.14(+0.95%) |
Feb 21, 2008 | 14.97 | 15.08 | 14.76 | 14.82 | 3,434,211 | -0.22(-1.45%) |
Feb 20, 2008 | 14.66 | 15.11 | 14.61 | 15.04 | 4,833,406 | +0.36(+2.46%) |
Feb 19, 2008 | 15.15 | 15.15 | 14.61 | 14.68 | 5,802,100 | -0.32(-2.14%) |
Feb 18, 2008 | 14.93 | 15.02 | 14.74 | 15.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.93 | 15.02 | 14.74 | 15.00 | 2,724,756 | +0.13(+0.91%) |
Feb 14, 2008 | 14.97 | 15.00 | 14.76 | 14.87 | 3,228,319 | -0.03(-0.19%) |
Feb 13, 2008 | 14.95 | 15.01 | 14.79 | 14.90 | 3,358,122 | +0.04(+0.29%) |
Feb 12, 2008 | 14.81 | 15.09 | 14.73 | 14.85 | 3,068,857 | +0.12(+0.84%) |
Feb 11, 2008 | 14.45 | 14.77 | 14.35 | 14.73 | 2,610,992 | +0.19(+1.32%) |
Feb 08, 2008 | 14.35 | 14.60 | 14.33 | 14.54 | 2,872,719 | +0.25(+1.77%) |
Feb 07, 2008 | 14.23 | 14.45 | 14.12 | 14.28 | 3,909,857 | -0.03(-0.20%) |
Feb 06, 2008 | 14.30 | 14.41 | 14.15 | 14.31 | 3,658,756 | +0.09(+0.60%) |
Feb 05, 2008 | 14.61 | 14.61 | 14.19 | 14.23 | 6,226,423 | -0.55(-3.70%) |
Feb 04, 2008 | 15.06 | 15.06 | 14.64 | 14.77 | 4,896,147 | -0.16(-1.06%) |
Feb 01, 2008 | 14.41 | 14.97 | 14.38 | 14.93 | 5,195,130 | +0.48(+3.29%) |
Jan 31, 2008 | 13.83 | 14.59 | 13.83 | 14.46 | 5,284,449 | +0.15(+1.02%) |
Jan 30, 2008 | 14.47 | 14.55 | 14.15 | 14.31 | 4,613,119 | -0.12(-0.85%) |
Jan 29, 2008 | 14.23 | 14.47 | 14.19 | 14.43 | 4,194,585 | +0.36(+2.59%) |
Jan 28, 2008 | 13.94 | 14.07 | 13.62 | 14.07 | 5,041,085 | +0.20(+1.43%) |
Jan 25, 2008 | 13.95 | 14.13 | 13.71 | 13.87 | 6,176,102 | +0.09(+0.69%) |
Jan 24, 2008 | 13.41 | 14.04 | 13.41 | 13.78 | 9,192,583 | +0.45(+3.40%) |
Jan 23, 2008 | 12.74 | 13.34 | 12.22 | 13.32 | 12,333,492 | +0.79(+6.26%) |
Jan 22, 2008 | 12.00 | 12.63 | 12.00 | 12.54 | 6,272,400 | -0.10(-0.82%) |
Jan 21, 2008 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.62 | 12.75 | 12.30 | 12.64 | 5,462,567 | +0.16(+1.28%) |
Jan 17, 2008 | 12.81 | 12.94 | 12.43 | 12.48 | 4,874,263 | -0.25(-1.94%) |
Jan 16, 2008 | 12.73 | 13.06 | 12.62 | 12.73 | 4,008,082 | -0.11(-0.89%) |
Jan 15, 2008 | 12.92 | 12.93 | 12.69 | 12.84 | 4,180,832 | +0.01(+0.11%) |
Jan 14, 2008 | 12.55 | 12.88 | 12.55 | 12.83 | 3,426,883 | +0.34(+2.71%) |
Jan 11, 2008 | 12.83 | 12.83 | 12.48 | 12.49 | 4,996,200 | -0.39(-3.03%) |
Jan 10, 2008 | 12.50 | 13.01 | 12.43 | 12.88 | 5,326,674 | +0.25(+2.00%) |
Jan 09, 2008 | 12.61 | 12.82 | 12.55 | 12.63 | 4,835,266 | -0.10(-0.79%) |
Jan 08, 2008 | 12.94 | 13.08 | 12.72 | 12.73 | 3,850,881 | -0.24(-1.81%) |
Jan 07, 2008 | 13.20 | 13.39 | 12.88 | 12.96 | 4,305,463 | -0.19(-1.48%) |
Jan 04, 2008 | 13.31 | 13.32 | 13.07 | 13.16 | 4,970,013 | -0.16(-1.21%) |
Jan 03, 2008 | 13.22 | 13.42 | 13.22 | 13.32 | 3,030,802 | +0.02(+0.17%) |
Jan 02, 2008 | 13.45 | 13.62 | 13.23 | 13.30 | 2,838,869 | -0.15(-1.13%) |
Jan 01, 2008 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.53 | 13.62 | 13.44 | 13.45 | 2,231,438 | -0.19(-1.39%) |
Dec 28, 2007 | 13.57 | 13.75 | 13.56 | 13.64 | 2,302,938 | +0.03(+0.21%) |
Dec 27, 2007 | 13.70 | 13.71 | 13.56 | 13.61 | 3,194,818 | -0.02(-0.13%) |
Dec 26, 2007 | 13.77 | 13.77 | 13.57 | 13.63 | 1,613,925 | -0.05(-0.40%) |
Dec 24, 2007 | 13.60 | 13.71 | 13.56 | 13.68 | 2,278,423 | +0.21(+1.57%) |
Dec 21, 2007 | 13.39 | 13.52 | 13.32 | 13.47 | 6,670,798 | +0.08(+0.62%) |
Dec 20, 2007 | 13.53 | 13.70 | 13.24 | 13.39 | 2,750,949 | -0.15(-1.12%) |
Dec 19, 2007 | 13.47 | 13.91 | 13.35 | 13.54 | 5,060,348 | -0.12(-0.86%) |
Dec 18, 2007 | 14.14 | 14.14 | 13.59 | 13.65 | 3,952,574 | -0.24(-1.73%) |
Dec 17, 2007 | 13.77 | 14.09 | 13.75 | 13.90 | 3,443,026 | +0.05(+0.35%) |
Dec 14, 2007 | 14.20 | 14.20 | 13.77 | 13.85 | 5,057,270 | -0.24(-1.69%) |
Dec 13, 2007 | 14.20 | 14.20 | 13.95 | 14.08 | 5,022,722 | -0.26(-1.84%) |
Dec 12, 2007 | 14.46 | 14.75 | 14.19 | 14.35 | 3,989,213 | -0.05(-0.36%) |
Dec 11, 2007 | 14.69 | 14.95 | 14.24 | 14.40 | 17,009,000 | -0.24(-1.66%) |
Dec 10, 2007 | 14.28 | 14.64 | 14.26 | 14.64 | 5,940,251 | +0.30(+2.12%) |
Dec 07, 2007 | 14.55 | 14.71 | 14.32 | 14.34 | 4,718,804 | -0.11(-0.73%) |
Dec 06, 2007 | 13.95 | 14.54 | 13.89 | 14.45 | 4,920,823 | +0.50(+3.58%) |
Dec 05, 2007 | 13.88 | 14.07 | 13.85 | 13.95 | 3,436,654 | +0.13(+0.93%) |
Dec 04, 2007 | 13.60 | 13.86 | 13.47 | 13.82 | 4,746,687 | +0.03(+0.19%) |
Dec 03, 2007 | 14.04 | 14.04 | 13.67 | 13.79 | 4,677,591 | -0.26(-1.86%) |
Nov 30, 2007 | 13.98 | 14.12 | 13.84 | 14.05 | 3,764,511 | +0.35(+2.53%) |
Nov 29, 2007 | 13.83 | 13.90 | 13.64 | 13.71 | 4,862,894 | -0.28(-2.03%) |
Nov 28, 2007 | 13.48 | 14.06 | 13.47 | 13.99 | 7,091,771 | +0.54(+4.03%) |
Nov 27, 2007 | 13.38 | 13.53 | 13.21 | 13.45 | 9,278,482 | +0.16(+1.23%) |
Nov 26, 2007 | 13.53 | 13.66 | 13.27 | 13.28 | 5,662,178 | -0.09(-0.69%) |
Nov 23, 2007 | 13.29 | 13.51 | 13.29 | 13.38 | 1,762,053 | +0.13(+1.02%) |
Nov 21, 2007 | 13.43 | 13.43 | 13.12 | 13.24 | 4,645,409 | -0.30(-2.18%) |
Nov 20, 2007 | 13.57 | 13.73 | 13.37 | 13.54 | 5,734,798 | -0.02(-0.17%) |
Nov 19, 2007 | 13.78 | 13.78 | 13.51 | 13.56 | 5,067,390 | -0.33(-2.39%) |
Nov 16, 2007 | 13.92 | 14.07 | 13.75 | 13.89 | 5,577,235 | -0.07(-0.51%) |
Nov 15, 2007 | 14.33 | 14.37 | 13.92 | 13.96 | 6,856,314 | -0.43(-2.97%) |
Nov 14, 2007 | 14.88 | 14.88 | 14.38 | 14.39 | 4,270,413 | -0.25(-1.68%) |
Nov 13, 2007 | 14.64 | 14.81 | 14.42 | 14.64 | 4,106,502 | +0.11(+0.79%) |
Nov 12, 2007 | 14.75 | 14.78 | 14.42 | 14.52 | 8,372,483 | -0.44(-2.97%) |
Nov 09, 2007 | 15.09 | 15.14 | 14.93 | 14.97 | 3,595,784 | -0.33(-2.15%) |
Nov 08, 2007 | 15.06 | 15.34 | 14.94 | 15.30 | 5,059,727 | +0.20(+1.33%) |
Nov 07, 2007 | 15.72 | 15.72 | 15.08 | 15.10 | 5,006,320 | -0.54(-3.43%) |
Nov 06, 2007 | 15.75 | 15.77 | 15.52 | 15.63 | 2,430,923 | +0.00(+0.00%) |
Nov 05, 2007 | 15.57 | 15.80 | 15.41 | 15.63 | 3,900,857 | -0.19(-1.23%) |
Nov 02, 2007 | 15.73 | 15.92 | 15.59 | 15.83 | 5,258,625 | +0.32(+2.05%) |
Nov 01, 2007 | 15.89 | 15.95 | 15.45 | 15.51 | 3,930,795 | -0.54(-3.34%) |
Oct 31, 2007 | 15.63 | 16.06 | 15.56 | 16.04 | 5,342,378 | +0.63(+4.09%) |
Oct 30, 2007 | 15.53 | 15.53 | 15.27 | 15.41 | 2,673,457 | -0.13(-0.87%) |
Oct 29, 2007 | 15.34 | 15.56 | 15.21 | 15.55 | 3,119,092 | +0.28(+1.80%) |
Oct 26, 2007 | 15.41 | 15.46 | 15.09 | 15.27 | 2,891,912 | -0.01(-0.08%) |
Oct 25, 2007 | 15.25 | 15.41 | 15.15 | 15.29 | 6,379,167 | +0.08(+0.55%) |
Oct 24, 2007 | 14.88 | 15.24 | 14.68 | 15.20 | 8,859,645 | +0.38(+2.53%) |
Oct 23, 2007 | 15.04 | 15.12 | 14.74 | 14.83 | 8,623,043 | -0.25(-1.67%) |
Oct 22, 2007 | 14.87 | 15.08 | 14.77 | 15.08 | 4,643,043 | -0.07(-0.47%) |
Oct 19, 2007 | 15.40 | 15.49 | 15.01 | 15.15 | 5,184,644 | -0.21(-1.34%) |
Oct 18, 2007 | 15.06 | 15.59 | 15.04 | 15.36 | 5,076,812 | +0.27(+1.77%) |
Oct 17, 2007 | 15.10 | 15.39 | 14.92 | 15.09 | 6,610,185 | +0.22(+1.46%) |
Oct 16, 2007 | 15.24 | 15.24 | 14.83 | 14.87 | 5,536,056 | -0.40(-2.61%) |
Oct 15, 2007 | 15.62 | 15.62 | 15.18 | 15.27 | 3,750,029 | -0.30(-1.95%) |
Oct 12, 2007 | 15.55 | 15.71 | 15.47 | 15.57 | 2,859,605 | -0.02(-0.13%) |
Oct 11, 2007 | 15.88 | 15.93 | 15.40 | 15.59 | 4,459,485 | -0.10(-0.66%) |
Oct 10, 2007 | 16.00 | 16.00 | 15.56 | 15.70 | 3,085,590 | -0.26(-1.63%) |
Oct 09, 2007 | 16.05 | 16.13 | 15.83 | 15.96 | 5,343,774 | -0.26(-1.61%) |
Oct 08, 2007 | 16.13 | 16.27 | 15.94 | 16.22 | 1,561,639 | +0.05(+0.34%) |
Oct 05, 2007 | 15.98 | 16.23 | 15.83 | 16.16 | 5,257,578 | +0.32(+2.03%) |
Oct 04, 2007 | 16.09 | 16.09 | 15.80 | 15.84 | 3,888,919 | -0.18(-1.11%) |
Oct 03, 2007 | 16.15 | 16.19 | 16.00 | 16.02 | 2,061,713 | -0.21(-1.32%) |
Oct 02, 2007 | 16.34 | 16.40 | 16.16 | 16.24 | 2,609,596 | -0.17(-1.05%) |
Oct 01, 2007 | 16.30 | 16.45 | 16.23 | 16.41 | 3,694,543 | +0.07(+0.46%) |
Sep 28, 2007 | 16.47 | 16.54 | 16.31 | 16.33 | 1,915,495 | -0.09(-0.54%) |
Sep 27, 2007 | 16.37 | 16.46 | 16.33 | 16.42 | 5,257,578 | +0.19(+1.20%) |
Sep 26, 2007 | 16.04 | 16.33 | 15.93 | 16.23 | 4,227,420 | +0.24(+1.49%) |
Sep 25, 2007 | 15.82 | 16.03 | 15.72 | 15.99 | 4,781,933 | +0.11(+0.72%) |
Sep 24, 2007 | 15.90 | 16.09 | 15.74 | 15.88 | 5,937,721 | +0.02(+0.13%) |
Sep 21, 2007 | 16.30 | 16.30 | 15.79 | 15.86 | 4,744,593 | -0.36(-2.24%) |
Sep 20, 2007 | 16.34 | 16.37 | 16.07 | 16.22 | 3,384,309 | -0.09(-0.54%) |
Sep 19, 2007 | 16.41 | 16.48 | 16.28 | 16.31 | 3,789,811 | -0.21(-1.27%) |
Sep 18, 2007 | 15.96 | 16.60 | 15.95 | 16.52 | 4,147,854 | +0.56(+3.52%) |
Sep 17, 2007 | 16.02 | 16.14 | 15.84 | 15.96 | 2,781,638 | -0.05(-0.30%) |
Sep 14, 2007 | 15.93 | 16.09 | 15.90 | 16.00 | 5,494,529 | -0.03(-0.20%) |
Sep 13, 2007 | 15.70 | 16.10 | 15.70 | 16.04 | 3,510,287 | +0.35(+2.21%) |
Sep 12, 2007 | 15.44 | 15.71 | 15.37 | 15.69 | 3,495,630 | +0.24(+1.56%) |
Sep 11, 2007 | 15.29 | 15.51 | 15.24 | 15.45 | 3,941,962 | +0.34(+2.22%) |
Sep 10, 2007 | 15.03 | 15.37 | 14.89 | 15.11 | 4,007,220 | +0.02(+0.13%) |
Sep 07, 2007 | 15.18 | 15.21 | 14.90 | 15.09 | 2,299,362 | -0.20(-1.33%) |
Sep 06, 2007 | 15.16 | 15.40 | 14.96 | 15.30 | 1,963,304 | +0.14(+0.95%) |
Sep 05, 2007 | 15.10 | 15.19 | 14.93 | 15.15 | 2,288,194 | -0.07(-0.47%) |
Sep 04, 2007 | 15.12 | 15.30 | 15.04 | 15.22 | 1,772,068 | +0.14(+0.91%) |
Aug 31, 2007 | 14.79 | 15.21 | 14.76 | 15.09 | 2,556,203 | +0.56(+3.89%) |
Aug 30, 2007 | 14.47 | 14.82 | 14.43 | 14.52 | 3,378,376 | -0.09(-0.59%) |
Aug 29, 2007 | 14.53 | 14.66 | 14.34 | 14.61 | 3,078,960 | +0.21(+1.45%) |
Aug 28, 2007 | 14.67 | 14.73 | 14.37 | 14.40 | 2,990,322 | -0.46(-3.09%) |
Aug 27, 2007 | 15.02 | 15.04 | 14.78 | 14.86 | 1,584,322 | -0.16(-1.05%) |
Aug 24, 2007 | 14.81 | 15.06 | 14.79 | 15.02 | 2,328,675 | +0.28(+1.87%) |
Aug 23, 2007 | 15.03 | 15.04 | 14.59 | 14.74 | 2,621,810 | -0.09(-0.58%) |
Aug 22, 2007 | 14.51 | 15.00 | 14.51 | 14.83 | 3,906,367 | +0.51(+3.58%) |
Aug 21, 2007 | 14.41 | 14.63 | 14.27 | 14.31 | 2,587,262 | -0.08(-0.54%) |
Aug 20, 2007 | 14.09 | 14.55 | 14.09 | 14.39 | 3,516,219 | +0.17(+1.21%) |
Aug 17, 2007 | 14.49 | 14.60 | 14.04 | 14.22 | 5,700,351 | +0.22(+1.56%) |
Aug 16, 2007 | 14.06 | 14.24 | 13.12 | 14.00 | 12,010,493 | -0.11(-0.81%) |
Aug 15, 2007 | 14.33 | 14.66 | 14.10 | 14.12 | 4,464,370 | -0.38(-2.61%) |
Aug 14, 2007 | 15.13 | 15.24 | 14.43 | 14.49 | 4,951,532 | -0.77(-5.03%) |
Aug 13, 2007 | 15.46 | 15.59 | 15.23 | 15.26 | 2,481,175 | -0.08(-0.52%) |
Aug 10, 2007 | 14.90 | 15.36 | 14.81 | 15.34 | 4,766,578 | +0.22(+1.46%) |
Aug 09, 2007 | 15.11 | 15.53 | 14.99 | 15.12 | 5,475,629 | -0.37(-2.37%) |
Aug 08, 2007 | 15.19 | 15.62 | 15.19 | 15.49 | 4,703,121 | +0.35(+2.31%) |
Aug 07, 2007 | 14.85 | 15.30 | 14.71 | 15.14 | 5,156,377 | +0.46(+3.10%) |
Aug 06, 2007 | 14.97 | 15.02 | 14.58 | 14.68 | 4,654,559 | -0.24(-1.58%) |
Aug 03, 2007 | 15.04 | 15.18 | 14.92 | 14.92 | 6,130,352 | -0.27(-1.76%) |
Aug 02, 2007 | 15.06 | 15.28 | 14.98 | 15.18 | 3,654,062 | +0.20(+1.36%) |
Aug 01, 2007 | 14.83 | 15.14 | 14.67 | 14.98 | 5,659,766 | +0.04(+0.29%) |
Jul 31, 2007 | 15.12 | 15.34 | 14.92 | 14.94 | 4,818,574 | -0.17(-1.10%) |
Jul 30, 2007 | 14.92 | 15.24 | 14.88 | 15.10 | 4,710,743 | +0.15(+1.02%) |
Jul 27, 2007 | 15.00 | 15.27 | 14.77 | 14.95 | 6,738,955 | -0.15(-1.01%) |
Jul 26, 2007 | 15.08 | 15.36 | 15.00 | 15.10 | 9,957,731 | -0.34(-2.21%) |
Jul 25, 2007 | 15.67 | 15.95 | 15.26 | 15.45 | 8,109,708 | -0.34(-2.18%) |
Jul 24, 2007 | 15.88 | 16.13 | 15.72 | 15.79 | 9,981,199 | -0.75(-4.52%) |
Jul 23, 2007 | 16.43 | 16.64 | 16.39 | 16.54 | 4,609,891 | +0.18(+1.09%) |
Jul 20, 2007 | 16.39 | 16.45 | 16.21 | 16.36 | 4,609,542 | -0.10(-0.59%) |
Jul 19, 2007 | 16.61 | 16.65 | 16.31 | 16.46 | 5,120,782 | -0.16(-0.98%) |
Jul 18, 2007 | 16.10 | 16.76 | 16.10 | 16.62 | 17,676,366 | +0.90(+5.70%) |
Jul 17, 2007 | 15.69 | 15.84 | 15.66 | 15.72 | 3,213,313 | +0.06(+0.38%) |
Jul 16, 2007 | 15.55 | 15.76 | 15.50 | 15.66 | 3,860,303 | +0.00(+0.00%) |
Jul 13, 2007 | 15.51 | 15.81 | 15.51 | 15.66 | 5,353,196 | +0.13(+0.83%) |
Jul 12, 2007 | 15.44 | 15.55 | 15.28 | 15.53 | 3,456,196 | +0.22(+1.42%) |
Jul 11, 2007 | 14.92 | 15.35 | 14.90 | 15.32 | 3,602,066 | +0.33(+2.20%) |
Jul 10, 2007 | 15.19 | 15.20 | 14.93 | 14.99 | 2,368,458 | -0.27(-1.77%) |
Jul 09, 2007 | 15.15 | 15.34 | 15.12 | 15.26 | 2,060,771 | +0.15(+0.97%) |
Jul 06, 2007 | 15.03 | 15.17 | 14.94 | 15.11 | 2,435,809 | +0.16(+1.09%) |
Jul 05, 2007 | 14.86 | 15.04 | 14.86 | 14.95 | 3,767,826 | +0.21(+1.40%) |
Jul 03, 2007 | 14.76 | 15.00 | 14.73 | 14.74 | 1,563,384 | -0.00(-0.02%) |
Jul 02, 2007 | 14.72 | 14.84 | 14.62 | 14.74 | 1,797,543 | +0.15(+1.02%) |
Jun 29, 2007 | 14.59 | 14.67 | 14.45 | 14.59 | 2,858,411 | +0.09(+0.65%) |
Jun 28, 2007 | 14.47 | 14.70 | 14.23 | 14.50 | 4,250,801 | +0.11(+0.80%) |
Jun 27, 2007 | 14.29 | 14.42 | 14.01 | 14.39 | 3,855,069 | +0.09(+0.64%) |
Jun 26, 2007 | 14.42 | 14.46 | 14.23 | 14.29 | 3,820,870 | -0.09(-0.60%) |
Jun 25, 2007 | 14.61 | 14.62 | 14.30 | 14.38 | 5,783,127 | -0.24(-1.65%) |
Jun 22, 2007 | 15.01 | 14.98 | 14.55 | 14.62 | 4,535,560 | -0.38(-2.54%) |
Jun 21, 2007 | 14.75 | 15.02 | 14.63 | 15.00 | 2,456,049 | +0.21(+1.43%) |
Jun 20, 2007 | 15.13 | 15.17 | 14.74 | 14.79 | 3,314,166 | -0.36(-2.36%) |
Jun 19, 2007 | 15.27 | 15.33 | 15.11 | 15.15 | 2,289,590 | -0.13(-0.83%) |
Jun 18, 2007 | 15.31 | 15.31 | 15.19 | 15.27 | 2,120,340 | -0.04(-0.24%) |
Jun 15, 2007 | 15.22 | 15.42 | 15.22 | 15.31 | 2,631,581 | +0.13(+0.87%) |
Jun 14, 2007 | 15.04 | 15.34 | 15.04 | 15.18 | 4,538,352 | +0.18(+1.22%) |
Jun 13, 2007 | 14.91 | 15.02 | 14.73 | 15.00 | 4,605,703 | -0.02(-0.15%) |
Jun 12, 2007 | 15.15 | 15.29 | 14.92 | 15.02 | 3,875,658 | -0.17(-1.13%) |
Jun 11, 2007 | 15.30 | 15.31 | 15.16 | 15.19 | 2,274,585 | -0.09(-0.62%) |
Jun 08, 2007 | 15.00 | 15.35 | 14.97 | 15.29 | 3,663,135 | +0.27(+1.77%) |
Jun 07, 2007 | 15.47 | 15.54 | 14.91 | 15.02 | 5,070,880 | -0.44(-2.87%) |
Jun 06, 2007 | 15.80 | 15.80 | 15.30 | 15.46 | 3,965,692 | -0.39(-2.48%) |
Jun 05, 2007 | 15.94 | 16.04 | 15.75 | 15.86 | 4,296,516 | -0.07(-0.47%) |
Jun 04, 2007 | 15.84 | 15.94 | 15.74 | 15.93 | 3,668,719 | +0.06(+0.36%) |
Jun 01, 2007 | 15.71 | 15.93 | 15.67 | 15.87 | 2,817,931 | +0.23(+1.47%) |
May 31, 2007 | 15.61 | 15.75 | 15.57 | 15.64 | 3,643,244 | +0.09(+0.59%) |
May 30, 2007 | 15.47 | 15.58 | 15.37 | 15.55 | 4,404,696 | +0.07(+0.48%) |
May 29, 2007 | 15.54 | 15.60 | 15.40 | 15.48 | 3,847,391 | +0.07(+0.48%) |
May 25, 2007 | 15.22 | 15.57 | 15.22 | 15.40 | 3,905,669 | +0.27(+1.78%) |
May 24, 2007 | 15.55 | 15.62 | 15.11 | 15.13 | 4,954,673 | -0.33(-2.13%) |
May 23, 2007 | 15.28 | 15.54 | 15.28 | 15.46 | 3,726,648 | +0.23(+1.49%) |
May 22, 2007 | 15.53 | 15.47 | 15.20 | 15.24 | 3,128,863 | -0.11(-0.75%) |
May 21, 2007 | 14.89 | 15.54 | 14.89 | 15.35 | 4,695,388 | -0.01(-0.06%) |
May 18, 2007 | 15.63 | 15.72 | 15.16 | 15.36 | 5,767,772 | -0.21(-1.34%) |
May 17, 2007 | 15.33 | 15.64 | 15.31 | 15.57 | 6,335,197 | +0.27(+1.76%) |
May 16, 2007 | 15.30 | 15.43 | 15.26 | 15.30 | 4,606,052 | -0.00(-0.02%) |
May 15, 2007 | 14.90 | 15.33 | 14.88 | 15.30 | 6,269,940 | +0.42(+2.83%) |
May 14, 2007 | 14.81 | 14.90 | 14.76 | 14.88 | 2,952,633 | +0.07(+0.46%) |
May 11, 2007 | 14.67 | 14.91 | 14.64 | 14.81 | 3,143,519 | +0.10(+0.68%) |
May 10, 2007 | 14.90 | 14.92 | 14.69 | 14.71 | 4,241,727 | -0.25(-1.67%) |
May 09, 2007 | 14.98 | 15.14 | 14.90 | 14.96 | 5,463,087 | -0.05(-0.36%) |
May 08, 2007 | 14.69 | 15.02 | 14.62 | 15.02 | 5,682,624 | +0.38(+2.58%) |
May 07, 2007 | 14.82 | 14.84 | 14.61 | 14.64 | 5,641,951 | -0.09(-0.62%) |
May 04, 2007 | 14.63 | 14.80 | 14.48 | 14.73 | 4,631,178 | +0.12(+0.80%) |
May 03, 2007 | 14.49 | 14.71 | 14.49 | 14.61 | 5,262,464 | +0.16(+1.13%) |
May 02, 2007 | 14.26 | 14.54 | 14.24 | 14.45 | 6,626,587 | +0.10(+0.68%) |