Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.82 | 39.47 | 38.61 | 39.03 | 1,672,342 | +0.53(+1.39%) |
Apr 29, 2008 | 38.32 | 38.79 | 38.25 | 38.49 | 1,037,499 | +0.07(+0.19%) |
Apr 28, 2008 | 38.97 | 38.97 | 37.90 | 38.42 | 1,527,832 | -0.48(-1.23%) |
Apr 25, 2008 | 39.43 | 39.43 | 38.54 | 38.90 | 1,221,816 | -0.18(-0.46%) |
Apr 24, 2008 | 40.00 | 40.16 | 38.79 | 39.08 | 948,943 | -0.65(-1.65%) |
Apr 23, 2008 | 39.74 | 40.06 | 39.38 | 39.73 | 1,406,325 | +0.19(+0.47%) |
Apr 22, 2008 | 39.85 | 40.05 | 39.27 | 39.55 | 1,564,804 | -0.28(-0.70%) |
Apr 21, 2008 | 39.52 | 39.96 | 39.51 | 39.82 | 1,994,336 | +0.17(+0.43%) |
Apr 18, 2008 | 39.50 | 39.85 | 38.89 | 39.65 | 2,016,786 | +0.60(+1.55%) |
Apr 17, 2008 | 38.22 | 39.17 | 38.22 | 39.05 | 1,458,221 | +0.47(+1.22%) |
Apr 16, 2008 | 38.77 | 38.87 | 38.20 | 38.58 | 995,494 | -0.08(-0.20%) |
Apr 15, 2008 | 38.58 | 38.83 | 38.38 | 38.66 | 1,090,898 | +0.23(+0.59%) |
Apr 14, 2008 | 38.37 | 38.49 | 38.12 | 38.43 | 778,622 | -0.09(-0.24%) |
Apr 11, 2008 | 38.52 | 39.13 | 38.37 | 38.52 | 883,357 | -0.37(-0.95%) |
Apr 10, 2008 | 37.89 | 39.25 | 37.89 | 38.89 | 1,597,118 | +0.93(+2.46%) |
Apr 09, 2008 | 38.54 | 38.57 | 37.73 | 37.96 | 777,932 | -0.57(-1.48%) |
Apr 08, 2008 | 38.44 | 38.64 | 37.88 | 38.53 | 952,010 | +0.04(+0.09%) |
Apr 07, 2008 | 39.13 | 39.13 | 38.28 | 38.49 | 904,256 | -0.28(-0.72%) |
Apr 04, 2008 | 38.60 | 39.38 | 38.47 | 38.77 | 2,012,086 | +0.49(+1.28%) |
Apr 03, 2008 | 38.00 | 38.54 | 37.98 | 38.28 | 1,231,861 | -0.11(-0.28%) |
Apr 02, 2008 | 38.71 | 38.81 | 38.32 | 38.39 | 995,414 | -0.08(-0.20%) |
Apr 01, 2008 | 37.98 | 38.52 | 37.72 | 38.47 | 1,449,905 | +1.05(+2.82%) |
Mar 31, 2008 | 37.93 | 38.05 | 37.09 | 37.41 | 1,585,724 | -0.48(-1.26%) |
Mar 28, 2008 | 38.25 | 38.42 | 37.77 | 37.89 | 1,134,667 | -0.11(-0.28%) |
Mar 27, 2008 | 38.37 | 38.78 | 37.88 | 38.00 | 1,569,077 | -0.40(-1.04%) |
Mar 26, 2008 | 38.39 | 38.64 | 38.04 | 38.39 | 967,016 | -0.21(-0.55%) |
Mar 25, 2008 | 38.84 | 38.95 | 38.38 | 38.61 | 1,123,032 | -0.14(-0.35%) |
Mar 24, 2008 | 37.72 | 39.02 | 37.72 | 38.74 | 1,774,744 | +1.51(+4.05%) |
Mar 21, 2008 | 37.21 | 37.50 | 36.54 | 37.23 | 2,018,560 | +0.00(+0.00%) |
Mar 20, 2008 | 37.21 | 37.50 | 36.54 | 37.23 | 2,018,560 | +0.17(+0.46%) |
Mar 19, 2008 | 37.65 | 37.95 | 37.01 | 37.06 | 2,108,206 | -0.34(-0.91%) |
Mar 18, 2008 | 36.68 | 37.41 | 36.59 | 37.41 | 1,540,337 | +1.15(+3.18%) |
Mar 17, 2008 | 36.71 | 36.99 | 36.10 | 36.25 | 2,196,749 | -0.94(-2.53%) |
Mar 14, 2008 | 37.92 | 38.09 | 36.79 | 37.19 | 2,025,668 | -0.70(-1.86%) |
Mar 13, 2008 | 37.23 | 38.17 | 37.23 | 37.90 | 2,618,655 | +0.07(+0.19%) |
Mar 12, 2008 | 36.79 | 37.90 | 36.47 | 37.82 | 2,823,098 | +1.18(+3.22%) |
Mar 11, 2008 | 37.11 | 37.11 | 36.25 | 36.64 | 2,036,066 | +0.19(+0.53%) |
Mar 10, 2008 | 36.24 | 36.69 | 35.58 | 36.45 | 2,036,924 | +0.46(+1.29%) |
Mar 07, 2008 | 36.00 | 36.34 | 35.80 | 35.99 | 2,245,303 | -0.37(-1.02%) |
Mar 06, 2008 | 37.24 | 37.30 | 36.15 | 36.36 | 2,490,604 | -1.15(-3.06%) |
Mar 05, 2008 | 38.08 | 38.30 | 37.26 | 37.50 | 3,420,021 | -0.58(-1.53%) |
Mar 04, 2008 | 37.36 | 38.42 | 37.36 | 38.09 | 2,406,741 | +0.51(+1.34%) |
Mar 03, 2008 | 38.42 | 38.42 | 37.17 | 37.58 | 2,170,054 | -0.82(-2.13%) |
Feb 29, 2008 | 38.24 | 38.81 | 38.04 | 38.40 | 2,425,448 | -0.21(-0.53%) |
Feb 28, 2008 | 37.72 | 38.84 | 37.70 | 38.61 | 1,997,847 | +0.60(+1.59%) |
Feb 27, 2008 | 37.56 | 38.28 | 37.42 | 38.00 | 1,688,372 | +0.28(+0.74%) |
Feb 26, 2008 | 37.61 | 37.85 | 37.45 | 37.73 | 1,307,502 | +0.09(+0.25%) |
Feb 25, 2008 | 37.45 | 37.75 | 37.21 | 37.63 | 1,680,774 | -0.02(-0.06%) |
Feb 22, 2008 | 36.93 | 37.75 | 36.69 | 37.65 | 1,881,832 | +0.92(+2.50%) |
Feb 21, 2008 | 37.46 | 37.46 | 36.65 | 36.74 | 1,727,039 | -0.60(-1.60%) |
Feb 20, 2008 | 37.35 | 37.57 | 36.85 | 37.33 | 2,420,344 | -0.26(-0.70%) |
Feb 19, 2008 | 36.70 | 38.17 | 36.37 | 37.60 | 3,166,381 | +1.31(+3.61%) |
Feb 18, 2008 | 36.15 | 36.42 | 35.80 | 36.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.15 | 36.42 | 35.80 | 36.29 | 1,712,737 | +0.14(+0.37%) |
Feb 14, 2008 | 35.86 | 36.45 | 35.86 | 36.15 | 3,587,516 | +0.23(+0.65%) |
Feb 13, 2008 | 35.58 | 36.81 | 35.58 | 35.92 | 3,835,767 | +0.58(+1.63%) |
Feb 12, 2008 | 34.08 | 35.46 | 33.48 | 35.34 | 5,301,573 | +3.06(+9.48%) |
Feb 11, 2008 | 31.88 | 32.32 | 31.65 | 32.28 | 892,236 | +0.17(+0.53%) |
Feb 08, 2008 | 31.75 | 32.37 | 31.65 | 32.11 | 1,246,096 | +0.12(+0.38%) |
Feb 07, 2008 | 31.68 | 32.25 | 31.59 | 31.99 | 1,773,554 | +0.12(+0.38%) |
Feb 06, 2008 | 31.73 | 32.12 | 31.36 | 31.87 | 2,049,708 | +0.43(+1.36%) |
Feb 05, 2008 | 32.00 | 32.20 | 31.38 | 31.44 | 1,341,775 | -1.06(-3.26%) |
Feb 04, 2008 | 32.62 | 32.80 | 32.29 | 32.50 | 1,102,712 | -0.11(-0.35%) |
Feb 01, 2008 | 32.03 | 32.67 | 31.80 | 32.62 | 1,519,570 | +0.83(+2.60%) |
Jan 31, 2008 | 31.16 | 32.03 | 31.00 | 31.79 | 2,043,244 | +0.22(+0.70%) |
Jan 30, 2008 | 31.98 | 32.35 | 31.53 | 31.57 | 1,916,670 | -0.49(-1.53%) |
Jan 29, 2008 | 32.07 | 32.32 | 31.96 | 32.06 | 1,461,117 | +0.15(+0.46%) |
Jan 28, 2008 | 31.26 | 32.00 | 31.06 | 31.91 | 2,045,071 | +0.63(+2.01%) |
Jan 25, 2008 | 31.84 | 31.84 | 31.11 | 31.28 | 2,925,278 | -0.13(-0.41%) |
Jan 24, 2008 | 32.67 | 32.67 | 31.36 | 31.41 | 2,736,171 | -0.80(-2.47%) |
Jan 23, 2008 | 32.53 | 32.74 | 27.58 | 32.21 | 4,109,811 | +0.19(+0.58%) |
Jan 22, 2008 | 31.50 | 33.27 | 31.31 | 32.02 | 4,605,974 | -0.85(-2.60%) |
Jan 21, 2008 | 34.00 | 34.51 | 32.61 | 32.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.00 | 34.51 | 32.61 | 32.88 | 3,596,790 | -0.95(-2.82%) |
Jan 17, 2008 | 36.15 | 36.15 | 33.83 | 33.83 | 4,459,699 | -2.36(-6.53%) |
Jan 16, 2008 | 34.85 | 36.66 | 34.83 | 36.20 | 3,570,027 | +1.40(+4.03%) |
Jan 15, 2008 | 34.38 | 35.07 | 34.38 | 34.79 | 2,465,987 | +0.05(+0.14%) |
Jan 14, 2008 | 35.30 | 35.50 | 34.66 | 34.74 | 1,840,268 | -0.63(-1.77%) |
Jan 11, 2008 | 36.16 | 36.43 | 35.37 | 35.37 | 2,569,828 | -1.05(-2.89%) |
Jan 10, 2008 | 35.86 | 36.96 | 35.80 | 36.42 | 1,815,467 | +0.26(+0.73%) |
Jan 09, 2008 | 36.36 | 36.63 | 35.65 | 36.16 | 2,736,691 | -0.42(-1.15%) |
Jan 08, 2008 | 36.79 | 37.08 | 36.20 | 36.58 | 3,147,419 | -0.15(-0.41%) |
Jan 07, 2008 | 36.29 | 37.18 | 35.82 | 36.73 | 3,352,362 | +0.65(+1.81%) |
Jan 04, 2008 | 35.89 | 36.63 | 35.77 | 36.07 | 1,984,930 | -0.09(-0.24%) |
Jan 03, 2008 | 35.87 | 36.89 | 35.71 | 36.16 | 2,405,846 | +0.34(+0.95%) |
Jan 02, 2008 | 36.82 | 36.91 | 35.69 | 35.82 | 1,481,250 | -0.92(-2.50%) |
Jan 01, 2008 | 37.04 | 37.18 | 36.74 | 36.74 | 618,551 | +0.00(+0.00%) |
Dec 31, 2007 | 37.04 | 37.18 | 36.74 | 36.74 | 618,551 | -0.36(-0.96%) |
Dec 28, 2007 | 37.21 | 37.64 | 37.04 | 37.09 | 750,503 | -0.01(-0.02%) |
Dec 27, 2007 | 37.90 | 37.90 | 37.08 | 37.10 | 898,319 | -0.88(-2.30%) |
Dec 26, 2007 | 37.16 | 38.02 | 37.16 | 37.97 | 1,061,399 | +0.23(+0.62%) |
Dec 24, 2007 | 37.08 | 37.75 | 37.08 | 37.74 | 241,125 | +0.31(+0.82%) |
Dec 21, 2007 | 37.08 | 37.50 | 36.94 | 37.43 | 1,914,531 | +0.85(+2.33%) |
Dec 20, 2007 | 36.14 | 36.59 | 36.04 | 36.58 | 1,526,711 | +0.63(+1.76%) |
Dec 19, 2007 | 36.71 | 36.71 | 35.89 | 35.95 | 1,570,126 | -0.53(-1.44%) |
Dec 18, 2007 | 36.18 | 36.57 | 36.10 | 36.47 | 2,548,543 | +0.48(+1.32%) |
Dec 17, 2007 | 36.73 | 37.11 | 35.87 | 36.00 | 1,964,274 | -1.05(-2.82%) |
Dec 14, 2007 | 37.07 | 37.30 | 36.79 | 37.04 | 1,473,592 | -0.31(-0.82%) |
Dec 13, 2007 | 37.39 | 37.72 | 36.52 | 37.35 | 2,242,721 | -0.30(-0.79%) |
Dec 12, 2007 | 38.29 | 39.21 | 37.26 | 37.65 | 1,803,734 | +0.14(+0.38%) |
Dec 11, 2007 | 38.81 | 38.94 | 37.36 | 37.50 | 1,556,187 | -1.32(-3.41%) |
Dec 10, 2007 | 39.68 | 39.85 | 38.44 | 38.83 | 1,401,008 | -0.65(-1.66%) |
Dec 07, 2007 | 39.30 | 39.77 | 39.23 | 39.48 | 1,618,795 | +0.18(+0.45%) |
Dec 06, 2007 | 38.61 | 39.45 | 37.95 | 39.31 | 3,197,128 | +0.59(+1.53%) |
Dec 05, 2007 | 39.00 | 39.14 | 38.02 | 38.71 | 2,635,098 | -0.14(-0.37%) |
Dec 04, 2007 | 38.33 | 39.19 | 38.33 | 38.86 | 2,131,090 | +0.08(+0.20%) |
Dec 03, 2007 | 38.32 | 38.96 | 38.16 | 38.78 | 1,702,781 | +0.46(+1.21%) |
Nov 30, 2007 | 38.24 | 38.36 | 37.41 | 38.32 | 3,013,266 | +0.29(+0.77%) |
Nov 29, 2007 | 38.98 | 38.98 | 37.96 | 38.02 | 1,812,113 | -1.01(-2.59%) |
Nov 28, 2007 | 38.08 | 39.14 | 37.73 | 39.03 | 2,187,561 | +1.78(+4.78%) |
Nov 27, 2007 | 35.84 | 37.32 | 35.84 | 37.26 | 2,784,804 | +1.43(+3.99%) |
Nov 26, 2007 | 36.69 | 37.18 | 35.83 | 35.83 | 1,281,942 | -1.03(-2.80%) |
Nov 23, 2007 | 36.62 | 36.91 | 36.19 | 36.86 | 310,702 | +0.56(+1.53%) |
Nov 21, 2007 | 36.64 | 36.86 | 36.29 | 36.30 | 1,229,656 | -0.57(-1.54%) |
Nov 20, 2007 | 36.83 | 37.10 | 36.04 | 36.87 | 2,084,507 | +0.58(+1.59%) |
Nov 19, 2007 | 36.96 | 37.08 | 36.12 | 36.29 | 1,964,822 | -0.97(-2.62%) |
Nov 16, 2007 | 37.55 | 37.65 | 36.72 | 37.27 | 1,395,043 | +0.01(+0.04%) |
Nov 15, 2007 | 37.41 | 38.30 | 37.01 | 37.26 | 1,775,170 | -0.22(-0.59%) |
Nov 14, 2007 | 38.05 | 38.30 | 37.37 | 37.48 | 1,461,367 | -0.55(-1.44%) |
Nov 13, 2007 | 37.16 | 38.05 | 36.57 | 38.02 | 1,754,343 | +1.25(+3.41%) |
Nov 12, 2007 | 37.31 | 37.90 | 36.66 | 36.77 | 1,621,291 | -0.85(-2.27%) |
Nov 09, 2007 | 38.02 | 38.69 | 37.55 | 37.63 | 2,077,670 | -0.83(-2.15%) |
Nov 08, 2007 | 38.39 | 38.72 | 37.65 | 38.45 | 1,945,449 | +0.10(+0.26%) |
Nov 07, 2007 | 38.07 | 39.04 | 36.81 | 38.35 | 3,138,986 | -0.96(-2.44%) |
Nov 06, 2007 | 40.30 | 40.30 | 38.19 | 39.31 | 4,410,526 | -0.95(-2.37%) |
Nov 05, 2007 | 39.50 | 40.60 | 39.50 | 40.27 | 2,274,813 | +0.62(+1.56%) |
Nov 02, 2007 | 39.26 | 39.69 | 38.86 | 39.65 | 1,926,054 | +0.64(+1.64%) |
Nov 01, 2007 | 39.97 | 40.03 | 38.99 | 39.01 | 1,884,961 | -1.72(-4.23%) |
Oct 31, 2007 | 40.42 | 41.06 | 40.29 | 40.73 | 1,828,957 | +0.45(+1.11%) |
Oct 30, 2007 | 40.42 | 40.86 | 40.09 | 40.28 | 1,716,685 | -0.14(-0.35%) |
Oct 29, 2007 | 40.88 | 40.89 | 40.24 | 40.42 | 1,349,797 | -0.24(-0.60%) |
Oct 26, 2007 | 40.35 | 40.92 | 40.27 | 40.66 | 2,625,824 | +0.69(+1.73%) |
Oct 25, 2007 | 39.11 | 39.99 | 38.68 | 39.97 | 2,549,805 | +0.98(+2.52%) |
Oct 24, 2007 | 38.17 | 39.05 | 37.60 | 38.99 | 1,367,502 | +0.53(+1.37%) |
Oct 23, 2007 | 38.39 | 38.71 | 38.15 | 38.47 | 2,148,912 | +0.14(+0.37%) |
Oct 22, 2007 | 38.00 | 38.84 | 37.75 | 38.32 | 2,686,808 | +0.07(+0.19%) |
Oct 19, 2007 | 38.80 | 39.07 | 38.25 | 38.25 | 2,276,782 | -0.76(-1.95%) |
Oct 18, 2007 | 38.86 | 39.10 | 38.25 | 39.01 | 1,236,822 | +0.06(+0.15%) |
Oct 17, 2007 | 40.29 | 40.29 | 38.90 | 38.96 | 2,941,423 | -0.11(-0.27%) |
Oct 16, 2007 | 39.21 | 39.21 | 38.30 | 39.06 | 1,627,035 | -0.18(-0.45%) |
Oct 15, 2007 | 38.94 | 39.28 | 38.47 | 39.24 | 1,332,514 | +0.06(+0.16%) |
Oct 12, 2007 | 39.07 | 39.31 | 38.36 | 39.18 | 2,460,717 | +0.14(+0.36%) |
Oct 11, 2007 | 39.90 | 40.21 | 38.58 | 39.03 | 3,327,561 | -1.33(-3.30%) |
Oct 10, 2007 | 40.21 | 40.81 | 39.18 | 40.37 | 4,658,108 | +0.41(+1.02%) |
Oct 09, 2007 | 38.42 | 41.05 | 37.56 | 39.96 | 9,432,985 | +3.79(+10.47%) |
Oct 08, 2007 | 35.57 | 36.45 | 35.43 | 36.17 | 1,305,675 | +0.82(+2.31%) |
Oct 05, 2007 | 35.15 | 36.05 | 35.15 | 35.36 | 1,422,444 | -0.21(-0.60%) |
Oct 04, 2007 | 35.85 | 36.14 | 35.38 | 35.57 | 1,264,644 | +17.70(+99.02%) |
Oct 03, 2007 | 17.88 | 17.99 | 17.80 | 17.87 | 1,181,178 | -0.07(-0.38%) |
Oct 02, 2007 | 18.05 | 18.11 | 17.83 | 17.94 | 1,374,809 | -0.10(-0.56%) |
Oct 01, 2007 | 17.79 | 18.15 | 17.67 | 18.04 | 1,334,621 | +0.31(+1.74%) |
Sep 28, 2007 | 17.79 | 18.07 | 17.64 | 17.73 | 1,789,893 | +0.02(+0.11%) |
Sep 27, 2007 | 17.79 | 17.89 | 17.47 | 17.71 | 1,711,767 | -0.04(-0.22%) |
Sep 26, 2007 | 17.73 | 17.79 | 17.41 | 17.75 | 2,135,844 | +0.24(+1.37%) |
Sep 25, 2007 | 17.19 | 17.58 | 17.15 | 17.51 | 2,084,696 | +0.31(+1.79%) |
Sep 24, 2007 | 17.52 | 17.58 | 17.17 | 17.20 | 2,063,338 | -0.30(-1.73%) |
Sep 21, 2007 | 17.59 | 17.62 | 17.31 | 17.51 | 8,764,269 | +0.16(+0.94%) |
Sep 20, 2007 | 17.58 | 17.77 | 17.24 | 17.34 | 2,924,982 | -0.24(-1.37%) |
Sep 19, 2007 | 16.93 | 17.68 | 16.91 | 17.58 | 2,907,840 | +0.65(+3.83%) |
Sep 18, 2007 | 17.05 | 17.05 | 16.88 | 16.93 | 2,657,159 | -0.01(-0.07%) |
Sep 17, 2007 | 16.68 | 17.21 | 16.68 | 16.95 | 3,666,907 | +0.28(+1.68%) |
Sep 14, 2007 | 16.57 | 16.72 | 16.50 | 16.67 | 1,355,137 | +0.04(+0.26%) |
Sep 13, 2007 | 16.64 | 16.81 | 16.56 | 16.62 | 2,495,846 | -0.02(-0.12%) |
Sep 12, 2007 | 16.19 | 16.74 | 16.17 | 16.64 | 3,491,543 | +0.46(+2.81%) |
Sep 11, 2007 | 16.03 | 16.22 | 15.95 | 16.19 | 1,313,544 | +0.16(+1.00%) |
Sep 10, 2007 | 15.91 | 16.10 | 15.88 | 16.03 | 1,679,448 | +0.15(+0.95%) |
Sep 07, 2007 | 15.71 | 15.95 | 15.65 | 15.88 | 2,358,422 | +0.10(+0.63%) |
Sep 06, 2007 | 15.92 | 16.02 | 15.70 | 15.78 | 2,047,319 | -0.14(-0.87%) |
Sep 05, 2007 | 15.97 | 15.99 | 15.72 | 15.92 | 3,030,651 | -0.18(-1.09%) |
Sep 04, 2007 | 15.92 | 16.19 | 15.76 | 16.09 | 2,867,941 | +0.18(+1.11%) |
Aug 31, 2007 | 15.78 | 15.94 | 15.64 | 15.92 | 1,734,249 | +0.25(+1.57%) |
Aug 30, 2007 | 15.70 | 15.71 | 15.50 | 15.67 | 1,463,896 | -0.03(-0.19%) |
Aug 29, 2007 | 15.75 | 15.94 | 15.37 | 15.70 | 2,888,729 | +0.26(+1.71%) |
Aug 28, 2007 | 15.39 | 15.59 | 15.32 | 15.44 | 3,238,895 | +0.05(+0.31%) |
Aug 27, 2007 | 15.33 | 15.46 | 15.26 | 15.39 | 1,347,830 | +0.11(+0.70%) |
Aug 24, 2007 | 15.25 | 15.31 | 15.09 | 15.28 | 1,524,880 | +0.00(+0.02%) |
Aug 23, 2007 | 15.66 | 15.81 | 15.23 | 15.28 | 1,672,703 | -0.38(-2.42%) |
Aug 22, 2007 | 15.27 | 15.67 | 15.27 | 15.66 | 1,712,891 | +0.41(+2.72%) |
Aug 21, 2007 | 15.36 | 15.36 | 15.16 | 15.24 | 973,776 | -0.05(-0.35%) |
Aug 20, 2007 | 15.27 | 15.49 | 15.13 | 15.30 | 1,490,032 | +0.14(+0.93%) |
Aug 17, 2007 | 15.30 | 15.44 | 15.00 | 15.16 | 2,091,722 | +0.18(+1.20%) |
Aug 16, 2007 | 14.96 | 15.06 | 14.78 | 14.98 | 2,487,977 | +0.02(+0.14%) |
Aug 15, 2007 | 15.24 | 15.36 | 14.95 | 14.96 | 2,210,599 | -0.01(-0.04%) |
Aug 14, 2007 | 15.38 | 15.44 | 14.94 | 14.96 | 2,318,234 | -0.39(-2.56%) |
Aug 13, 2007 | 14.97 | 15.54 | 14.86 | 15.35 | 3,051,728 | +0.64(+4.37%) |
Aug 10, 2007 | 14.40 | 14.75 | 14.40 | 14.71 | 3,602,219 | +0.14(+0.95%) |
Aug 09, 2007 | 15.47 | 16.08 | 14.49 | 14.57 | 4,883,496 | -0.90(-5.81%) |
Aug 08, 2007 | 16.14 | 16.14 | 15.07 | 15.47 | 6,783,771 | -0.72(-4.43%) |
Aug 07, 2007 | 16.40 | 17.21 | 16.03 | 16.19 | 5,102,518 | -0.21(-1.28%) |
Aug 06, 2007 | 16.21 | 16.41 | 16.12 | 16.40 | 2,555,004 | +0.19(+1.19%) |
Aug 03, 2007 | 16.36 | 16.42 | 15.97 | 16.21 | 2,243,479 | +0.23(+1.45%) |
Aug 02, 2007 | 16.10 | 16.17 | 15.90 | 15.97 | 3,148,122 | -0.09(-0.55%) |
Aug 01, 2007 | 15.83 | 16.06 | 15.64 | 16.06 | 2,548,961 | +0.24(+1.52%) |
Jul 31, 2007 | 15.82 | 16.03 | 15.78 | 15.82 | 2,831,399 | +0.01(+0.04%) |
Jul 30, 2007 | 15.52 | 15.85 | 15.51 | 15.82 | 2,335,936 | +0.25(+1.62%) |
Jul 27, 2007 | 15.67 | 15.75 | 15.56 | 15.56 | 2,308,398 | -0.08(-0.52%) |
Jul 26, 2007 | 15.67 | 15.86 | 15.46 | 15.65 | 3,043,578 | -0.38(-2.35%) |
Jul 25, 2007 | 16.04 | 16.12 | 15.85 | 16.02 | 2,232,519 | +0.01(+0.03%) |
Jul 24, 2007 | 16.26 | 16.32 | 15.96 | 16.02 | 2,160,856 | -0.28(-1.69%) |
Jul 23, 2007 | 16.24 | 16.33 | 16.14 | 16.29 | 2,701,281 | +0.07(+0.42%) |
Jul 20, 2007 | 16.28 | 16.37 | 16.15 | 16.23 | 2,431,490 | -0.12(-0.71%) |
Jul 19, 2007 | 16.25 | 16.36 | 16.21 | 16.34 | 1,997,857 | +0.13(+0.82%) |
Jul 18, 2007 | 16.35 | 16.36 | 16.12 | 16.21 | 3,055,662 | -0.24(-1.46%) |
Jul 17, 2007 | 16.52 | 16.52 | 16.38 | 16.45 | 2,159,732 | -0.12(-0.74%) |
Jul 16, 2007 | 16.52 | 16.68 | 16.38 | 16.57 | 2,133,596 | +0.05(+0.30%) |
Jul 13, 2007 | 16.40 | 16.57 | 16.39 | 16.52 | 1,172,747 | +0.04(+0.25%) |
Jul 12, 2007 | 16.55 | 16.62 | 16.40 | 16.48 | 2,772,101 | -0.02(-0.15%) |
Jul 11, 2007 | 16.45 | 16.51 | 16.38 | 16.51 | 1,885,725 | +0.08(+0.50%) |
Jul 10, 2007 | 16.55 | 16.58 | 16.34 | 16.42 | 1,757,412 | -0.13(-0.81%) |
Jul 09, 2007 | 16.58 | 16.66 | 16.52 | 16.56 | 2,375,003 | -0.02(-0.14%) |
Jul 06, 2007 | 16.50 | 16.61 | 16.31 | 16.58 | 1,530,501 | +0.04(+0.24%) |
Jul 05, 2007 | 16.63 | 16.68 | 16.49 | 16.54 | 1,799,589 | -0.01(-0.05%) |
Jul 03, 2007 | 16.53 | 16.57 | 16.43 | 16.55 | 724,782 | +0.04(+0.24%) |
Jul 02, 2007 | 16.49 | 16.57 | 16.41 | 16.51 | 1,672,518 | +0.06(+0.37%) |
Jun 29, 2007 | 16.23 | 16.50 | 16.09 | 16.45 | 3,249,013 | +0.24(+1.47%) |
Jun 28, 2007 | 16.03 | 16.28 | 15.98 | 16.21 | 1,806,750 | +0.15(+0.94%) |
Jun 27, 2007 | 15.88 | 16.08 | 15.76 | 16.06 | 3,671,404 | +0.07(+0.46%) |
Jun 26, 2007 | 16.15 | 16.26 | 15.98 | 15.99 | 2,369,663 | -0.11(-0.65%) |
Jun 25, 2007 | 16.10 | 16.24 | 15.99 | 16.09 | 2,608,540 | -0.11(-0.67%) |
Jun 22, 2007 | 16.25 | 16.39 | 16.08 | 16.20 | 2,730,227 | -0.05(-0.31%) |
Jun 21, 2007 | 16.15 | 16.30 | 16.04 | 16.25 | 2,095,656 | +0.04(+0.25%) |
Jun 20, 2007 | 16.67 | 16.70 | 16.20 | 16.21 | 3,146,717 | -0.33(-1.98%) |
Jun 19, 2007 | 16.58 | 16.60 | 16.47 | 16.54 | 1,272,794 | -0.05(-0.29%) |
Jun 18, 2007 | 16.44 | 16.64 | 16.33 | 16.59 | 3,648,921 | +0.23(+1.40%) |
Jun 15, 2007 | 16.52 | 16.52 | 16.25 | 16.36 | 3,438,428 | -0.20(-1.21%) |
Jun 14, 2007 | 16.55 | 16.66 | 16.49 | 16.56 | 2,866,809 | -0.07(-0.45%) |
Jun 13, 2007 | 16.19 | 16.80 | 16.15 | 16.63 | 7,660,375 | +0.69(+4.33%) |
Jun 12, 2007 | 15.59 | 16.22 | 15.58 | 15.94 | 9,969,897 | +0.35(+2.27%) |
Jun 11, 2007 | 15.76 | 15.79 | 15.50 | 15.59 | 3,753,465 | -0.27(-1.69%) |
Jun 08, 2007 | 15.77 | 15.86 | 15.66 | 15.86 | 1,160,381 | +0.09(+0.59%) |
Jun 07, 2007 | 15.99 | 16.09 | 15.76 | 15.76 | 2,036,752 | -0.28(-1.75%) |
Jun 06, 2007 | 16.21 | 16.21 | 16.00 | 16.04 | 2,063,900 | -0.17(-1.02%) |
Jun 05, 2007 | 16.28 | 16.37 | 16.11 | 16.21 | 2,430,054 | -0.10(-0.60%) |
Jun 04, 2007 | 16.26 | 16.35 | 16.20 | 16.31 | 1,976,499 | +0.02(+0.15%) |
Jun 01, 2007 | 16.26 | 16.37 | 16.24 | 16.28 | 2,297,438 | -0.01(-0.05%) |
May 31, 2007 | 16.64 | 16.64 | 16.19 | 16.29 | 3,350,465 | +0.29(+1.80%) |
May 30, 2007 | 15.96 | 16.13 | 15.93 | 16.00 | 2,787,839 | +0.05(+0.30%) |
May 29, 2007 | 16.04 | 16.13 | 15.83 | 15.96 | 2,962,360 | -0.03(-0.20%) |
May 25, 2007 | 16.06 | 16.17 | 15.95 | 15.99 | 2,210,247 | -0.00(-0.01%) |
May 24, 2007 | 16.20 | 16.35 | 15.98 | 15.99 | 4,733,992 | -0.14(-0.89%) |
May 23, 2007 | 16.22 | 16.30 | 16.09 | 16.13 | 2,751,088 | -0.08(-0.52%) |
May 22, 2007 | 16.21 | 16.29 | 16.17 | 16.22 | 2,198,795 | -0.02(-0.14%) |
May 21, 2007 | 16.25 | 16.31 | 16.13 | 16.24 | 1,945,259 | -0.05(-0.33%) |
May 18, 2007 | 16.13 | 16.29 | 16.04 | 16.29 | 1,724,913 | +0.24(+1.51%) |
May 17, 2007 | 16.15 | 16.15 | 16.00 | 16.05 | 1,753,910 | -0.15(-0.96%) |
May 16, 2007 | 16.01 | 16.24 | 15.93 | 16.21 | 2,407,602 | +0.24(+1.48%) |
May 15, 2007 | 15.85 | 16.12 | 15.77 | 15.97 | 4,876,751 | +0.08(+0.51%) |
May 14, 2007 | 16.47 | 16.47 | 15.88 | 15.89 | 4,398,434 | -0.58(-3.52%) |
May 11, 2007 | 16.59 | 16.71 | 16.41 | 16.47 | 2,523,106 | -0.16(-0.94%) |
May 10, 2007 | 16.80 | 17.04 | 16.58 | 16.62 | 2,960,156 | -0.27(-1.57%) |
May 09, 2007 | 17.30 | 17.31 | 16.88 | 16.89 | 3,678,711 | -0.52(-2.99%) |
May 08, 2007 | 17.36 | 17.66 | 17.08 | 17.41 | 3,658,049 | +0.32(+1.87%) |
May 07, 2007 | 17.22 | 17.26 | 17.05 | 17.09 | 1,804,178 | -0.12(-0.70%) |
May 04, 2007 | 17.11 | 17.27 | 17.09 | 17.21 | 1,800,854 | +0.13(+0.77%) |
May 03, 2007 | 16.86 | 17.18 | 16.86 | 17.08 | 2,200,701 | +0.25(+1.46%) |
May 02, 2007 | 16.76 | 17.02 | 16.76 | 16.83 | 2,166,758 | +0.05(+0.29%) |