Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.08 | 19.20 | 18.78 | 18.79 | 9,460,515 | -0.27(-1.42%) |
Apr 29, 2008 | 19.05 | 19.19 | 18.99 | 19.06 | 6,053,166 | +0.01(+0.03%) |
Apr 28, 2008 | 18.98 | 19.19 | 18.97 | 19.05 | 5,337,402 | +0.11(+0.57%) |
Apr 25, 2008 | 19.15 | 19.25 | 18.86 | 18.94 | 7,604,299 | -0.22(-1.17%) |
Apr 24, 2008 | 19.43 | 19.43 | 19.01 | 19.16 | 7,625,082 | -0.19(-0.98%) |
Apr 23, 2008 | 19.18 | 19.44 | 19.18 | 19.35 | 7,233,358 | +0.21(+1.09%) |
Apr 22, 2008 | 19.27 | 19.31 | 19.02 | 19.15 | 4,903,407 | -0.18(-0.93%) |
Apr 21, 2008 | 19.34 | 19.38 | 19.26 | 19.33 | 7,136,772 | -0.08(-0.40%) |
Apr 18, 2008 | 19.25 | 19.44 | 19.13 | 19.40 | 12,385,710 | +0.38(+2.01%) |
Apr 17, 2008 | 18.94 | 19.07 | 18.92 | 19.02 | 6,126,429 | -0.01(-0.07%) |
Apr 16, 2008 | 18.76 | 19.05 | 18.65 | 19.03 | 8,223,557 | +0.33(+1.75%) |
Apr 15, 2008 | 18.68 | 18.78 | 18.60 | 18.71 | 3,774,151 | +0.11(+0.57%) |
Apr 14, 2008 | 18.46 | 18.63 | 18.46 | 18.60 | 3,323,960 | +0.08(+0.45%) |
Apr 11, 2008 | 18.42 | 18.59 | 18.31 | 18.52 | 6,328,032 | -0.08(-0.45%) |
Apr 10, 2008 | 18.79 | 18.79 | 18.57 | 18.60 | 6,019,602 | -0.14(-0.76%) |
Apr 09, 2008 | 18.69 | 18.82 | 18.65 | 18.75 | 4,982,345 | +0.06(+0.33%) |
Apr 08, 2008 | 18.79 | 18.79 | 18.55 | 18.68 | 6,551,807 | -0.26(-1.38%) |
Apr 07, 2008 | 18.93 | 18.98 | 18.78 | 18.94 | 6,775,480 | +0.11(+0.59%) |
Apr 04, 2008 | 18.66 | 18.89 | 18.61 | 18.83 | 5,734,284 | +0.16(+0.85%) |
Apr 03, 2008 | 18.66 | 18.76 | 18.56 | 18.67 | 7,878,551 | -0.01(-0.03%) |
Apr 02, 2008 | 18.95 | 18.95 | 18.61 | 18.68 | 8,002,062 | -0.28(-1.48%) |
Apr 01, 2008 | 18.72 | 18.97 | 18.69 | 18.96 | 7,379,816 | +0.34(+1.80%) |
Mar 31, 2008 | 18.70 | 18.70 | 18.47 | 18.62 | 7,540,643 | -0.06(-0.30%) |
Mar 28, 2008 | 18.67 | 18.78 | 18.63 | 18.68 | 7,260,842 | +0.11(+0.60%) |
Mar 27, 2008 | 18.36 | 18.71 | 18.30 | 18.57 | 9,939,964 | +0.21(+1.17%) |
Mar 26, 2008 | 18.37 | 18.49 | 18.30 | 18.35 | 6,462,713 | -0.07(-0.41%) |
Mar 25, 2008 | 18.51 | 18.57 | 18.34 | 18.43 | 7,803,246 | -0.12(-0.64%) |
Mar 24, 2008 | 18.77 | 18.77 | 18.40 | 18.55 | 8,641,387 | -0.15(-0.82%) |
Mar 21, 2008 | 18.42 | 18.79 | 18.28 | 18.70 | 13,469,701 | +0.00(+0.00%) |
Mar 20, 2008 | 18.42 | 18.79 | 18.28 | 18.70 | 13,469,701 | +0.37(+2.04%) |
Mar 19, 2008 | 18.41 | 18.66 | 18.24 | 18.33 | 14,759,736 | +0.22(+1.24%) |
Mar 18, 2008 | 17.82 | 18.10 | 17.77 | 18.10 | 9,014,456 | +0.44(+2.52%) |
Mar 17, 2008 | 17.40 | 17.88 | 17.40 | 17.66 | 13,057,477 | -0.13(-0.75%) |
Mar 14, 2008 | 17.93 | 18.19 | 17.64 | 17.79 | 9,407,769 | -0.14(-0.76%) |
Mar 13, 2008 | 17.80 | 17.99 | 17.73 | 17.93 | 7,436,389 | -0.04(-0.23%) |
Mar 12, 2008 | 17.94 | 18.03 | 17.86 | 17.97 | 6,602,808 | +0.20(+1.10%) |
Mar 11, 2008 | 17.83 | 17.83 | 17.46 | 17.77 | 9,878,563 | +0.37(+2.11%) |
Mar 10, 2008 | 17.08 | 17.47 | 17.04 | 17.40 | 8,162,625 | +0.38(+2.25%) |
Mar 07, 2008 | 16.92 | 17.16 | 16.92 | 17.02 | 6,516,864 | -0.06(-0.36%) |
Mar 06, 2008 | 17.35 | 17.38 | 17.08 | 17.08 | 5,261,622 | -0.33(-1.91%) |
Mar 05, 2008 | 17.38 | 17.48 | 17.28 | 17.42 | 7,955,878 | +0.03(+0.16%) |
Mar 04, 2008 | 17.46 | 17.55 | 17.30 | 17.39 | 8,138,270 | -0.20(-1.11%) |
Mar 03, 2008 | 17.43 | 17.58 | 17.37 | 17.58 | 7,365,479 | +0.17(+0.98%) |
Feb 29, 2008 | 17.40 | 17.62 | 17.30 | 17.41 | 7,516,873 | -0.26(-1.46%) |
Feb 28, 2008 | 17.74 | 17.76 | 17.56 | 17.67 | 5,340,460 | -0.16(-0.91%) |
Feb 27, 2008 | 17.91 | 18.02 | 17.78 | 17.83 | 5,097,576 | -0.15(-0.83%) |
Feb 26, 2008 | 17.86 | 18.03 | 17.81 | 17.98 | 5,237,697 | +0.08(+0.43%) |
Feb 25, 2008 | 17.73 | 17.92 | 17.69 | 17.91 | 5,876,781 | +0.21(+1.18%) |
Feb 22, 2008 | 17.51 | 17.76 | 17.40 | 17.70 | 6,153,251 | +0.23(+1.30%) |
Feb 21, 2008 | 17.60 | 17.72 | 17.41 | 17.47 | 5,340,923 | -0.11(-0.62%) |
Feb 20, 2008 | 17.54 | 17.61 | 17.35 | 17.58 | 6,201,685 | +0.02(+0.12%) |
Feb 19, 2008 | 17.77 | 17.77 | 17.45 | 17.56 | 8,188,810 | +0.02(+0.11%) |
Feb 18, 2008 | 17.04 | 17.57 | 16.95 | 17.54 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.04 | 17.57 | 16.95 | 17.54 | 8,896,244 | +0.49(+2.86%) |
Feb 14, 2008 | 17.30 | 17.33 | 17.03 | 17.05 | 8,296,232 | -0.21(-1.23%) |
Feb 13, 2008 | 17.29 | 17.34 | 17.15 | 17.26 | 6,436,049 | +0.12(+0.69%) |
Feb 12, 2008 | 17.20 | 17.31 | 17.05 | 17.14 | 6,768,397 | +0.07(+0.38%) |
Feb 11, 2008 | 16.77 | 17.08 | 16.66 | 17.08 | 8,467,055 | +0.33(+1.99%) |
Feb 08, 2008 | 16.99 | 17.09 | 16.70 | 16.75 | 8,692,776 | -0.31(-1.81%) |
Feb 07, 2008 | 16.80 | 17.13 | 16.80 | 17.05 | 6,680,759 | +0.12(+0.73%) |
Feb 06, 2008 | 17.05 | 17.16 | 16.87 | 16.93 | 9,466,659 | -0.01(-0.05%) |
Feb 05, 2008 | 17.01 | 17.12 | 16.94 | 16.94 | 8,699,248 | -0.34(-1.98%) |
Feb 04, 2008 | 17.35 | 17.40 | 17.23 | 17.28 | 7,572,835 | -0.07(-0.41%) |
Feb 01, 2008 | 16.96 | 17.41 | 16.96 | 17.35 | 10,524,186 | +0.39(+2.33%) |
Jan 31, 2008 | 16.55 | 17.07 | 16.55 | 16.96 | 10,617,329 | +0.19(+1.13%) |
Jan 30, 2008 | 17.07 | 17.08 | 16.72 | 16.77 | 8,568,400 | -0.25(-1.44%) |
Jan 29, 2008 | 16.99 | 17.11 | 16.72 | 17.01 | 9,072,511 | +0.18(+1.05%) |
Jan 28, 2008 | 16.52 | 16.84 | 16.52 | 16.84 | 8,196,610 | +0.37(+2.25%) |
Jan 25, 2008 | 16.70 | 16.70 | 16.46 | 16.47 | 8,119,894 | -0.11(-0.68%) |
Jan 24, 2008 | 16.56 | 16.67 | 16.44 | 16.58 | 9,329,731 | +0.06(+0.36%) |
Jan 23, 2008 | 16.22 | 16.60 | 16.04 | 16.52 | 14,222,142 | +0.08(+0.47%) |
Jan 22, 2008 | 16.04 | 16.86 | 15.86 | 16.44 | 13,426,591 | -0.38(-2.27%) |
Jan 21, 2008 | 17.03 | 17.11 | 16.68 | 16.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.03 | 17.11 | 16.68 | 16.82 | 9,459,232 | -0.09(-0.52%) |
Jan 17, 2008 | 17.03 | 17.12 | 16.88 | 16.91 | 8,765,962 | -0.07(-0.38%) |
Jan 16, 2008 | 17.10 | 17.24 | 16.96 | 16.98 | 10,761,006 | -0.18(-1.03%) |
Jan 15, 2008 | 17.40 | 17.58 | 17.13 | 17.15 | 9,823,855 | -0.43(-2.46%) |
Jan 14, 2008 | 17.64 | 17.73 | 17.50 | 17.58 | 11,811,327 | +0.12(+0.69%) |
Jan 11, 2008 | 17.79 | 17.79 | 17.37 | 17.46 | 10,454,331 | -0.37(-2.08%) |
Jan 10, 2008 | 17.65 | 17.93 | 17.64 | 17.83 | 8,158,201 | +0.07(+0.39%) |
Jan 09, 2008 | 17.77 | 17.85 | 17.59 | 17.77 | 12,694,908 | +0.03(+0.18%) |
Jan 08, 2008 | 17.68 | 17.95 | 17.64 | 17.73 | 9,761,518 | +0.06(+0.33%) |
Jan 07, 2008 | 17.40 | 17.72 | 17.38 | 17.68 | 9,484,131 | +0.35(+2.03%) |
Jan 04, 2008 | 17.40 | 17.54 | 17.30 | 17.32 | 10,036,210 | -0.18(-1.05%) |
Jan 03, 2008 | 17.56 | 17.70 | 17.36 | 17.51 | 9,470,730 | -0.08(-0.44%) |
Jan 02, 2008 | 17.68 | 17.76 | 17.49 | 17.58 | 8,770,923 | -0.14(-0.81%) |
Jan 01, 2008 | 17.79 | 17.95 | 17.68 | 17.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.79 | 17.95 | 17.68 | 17.73 | 5,124,510 | -0.16(-0.89%) |
Dec 28, 2007 | 17.95 | 17.95 | 17.80 | 17.89 | 2,892,833 | +0.10(+0.56%) |
Dec 27, 2007 | 18.01 | 18.01 | 17.77 | 17.79 | 4,835,616 | -0.28(-1.57%) |
Dec 26, 2007 | 18.03 | 18.16 | 18.00 | 18.07 | 3,810,467 | +0.04(+0.24%) |
Dec 24, 2007 | 18.01 | 18.11 | 17.98 | 18.03 | 1,709,947 | -0.03(-0.17%) |
Dec 21, 2007 | 18.11 | 18.24 | 18.02 | 18.06 | 8,627,738 | +0.12(+0.66%) |
Dec 20, 2007 | 18.13 | 18.20 | 17.92 | 17.94 | 7,186,100 | -0.10(-0.53%) |
Dec 19, 2007 | 18.50 | 18.51 | 17.85 | 18.04 | 9,345,528 | -0.34(-1.83%) |
Dec 18, 2007 | 18.46 | 18.46 | 18.18 | 18.37 | 6,926,867 | +0.12(+0.68%) |
Dec 17, 2007 | 18.34 | 18.36 | 18.12 | 18.25 | 6,436,299 | -0.10(-0.56%) |
Dec 14, 2007 | 18.47 | 18.54 | 18.29 | 18.35 | 6,529,542 | -0.29(-1.57%) |
Dec 13, 2007 | 18.30 | 18.64 | 18.30 | 18.64 | 6,316,290 | +0.21(+1.16%) |
Dec 12, 2007 | 18.74 | 18.74 | 18.28 | 18.43 | 11,041,344 | -0.07(-0.39%) |
Dec 11, 2007 | 18.87 | 18.93 | 18.48 | 18.50 | 6,827,323 | -0.44(-2.33%) |
Dec 10, 2007 | 18.84 | 18.97 | 18.80 | 18.94 | 4,220,155 | +0.12(+0.63%) |
Dec 07, 2007 | 19.01 | 19.10 | 18.81 | 18.82 | 4,617,995 | -0.18(-0.95%) |
Dec 06, 2007 | 18.79 | 19.03 | 18.72 | 19.00 | 5,220,129 | +0.21(+1.13%) |
Dec 05, 2007 | 18.76 | 18.81 | 18.64 | 18.79 | 6,250,863 | +0.16(+0.87%) |
Dec 04, 2007 | 18.50 | 18.75 | 18.50 | 18.63 | 6,897,052 | -0.02(-0.12%) |
Dec 03, 2007 | 18.57 | 18.81 | 18.57 | 18.65 | 6,841,971 | -0.06(-0.30%) |
Nov 30, 2007 | 18.82 | 18.82 | 18.56 | 18.71 | 10,066,514 | +0.06(+0.33%) |
Nov 29, 2007 | 18.47 | 18.72 | 18.47 | 18.65 | 10,539,224 | +0.08(+0.45%) |
Nov 28, 2007 | 18.15 | 18.60 | 18.05 | 18.56 | 11,736,456 | +0.51(+2.83%) |
Nov 27, 2007 | 17.89 | 18.19 | 17.85 | 18.05 | 10,356,218 | +0.22(+1.24%) |
Nov 26, 2007 | 17.80 | 17.97 | 17.73 | 17.83 | 8,435,266 | +0.07(+0.40%) |
Nov 23, 2007 | 17.60 | 17.76 | 17.56 | 17.76 | 2,638,329 | +0.24(+1.37%) |
Nov 21, 2007 | 17.43 | 17.63 | 17.40 | 17.52 | 10,762,485 | -0.02(-0.12%) |
Nov 20, 2007 | 17.40 | 17.64 | 17.28 | 17.54 | 13,781,121 | +0.14(+0.80%) |
Nov 19, 2007 | 17.74 | 17.81 | 17.40 | 17.40 | 10,619,174 | -0.46(-2.58%) |
Nov 16, 2007 | 17.81 | 17.86 | 17.51 | 17.86 | 10,948,696 | +0.14(+0.79%) |
Nov 15, 2007 | 17.96 | 18.05 | 17.61 | 17.72 | 12,967,568 | -0.33(-1.81%) |
Nov 14, 2007 | 17.99 | 18.18 | 17.85 | 18.05 | 7,804,474 | +0.13(+0.73%) |
Nov 13, 2007 | 17.72 | 17.93 | 17.66 | 17.92 | 8,307,334 | +0.31(+1.78%) |
Nov 12, 2007 | 17.65 | 17.83 | 17.60 | 17.60 | 9,268,490 | -0.11(-0.63%) |
Nov 09, 2007 | 17.73 | 17.90 | 17.70 | 17.72 | 8,420,756 | -0.22(-1.23%) |
Nov 08, 2007 | 17.71 | 18.00 | 17.54 | 17.94 | 9,339,094 | +0.25(+1.39%) |
Nov 07, 2007 | 17.70 | 17.89 | 17.65 | 17.69 | 7,107,002 | -0.15(-0.84%) |
Nov 06, 2007 | 17.79 | 17.85 | 17.70 | 17.84 | 7,117,230 | +0.03(+0.19%) |
Nov 05, 2007 | 17.72 | 17.91 | 17.68 | 17.81 | 7,777,823 | +0.11(+0.60%) |
Nov 02, 2007 | 17.65 | 17.77 | 17.49 | 17.70 | 16,726,084 | +0.10(+0.58%) |
Nov 01, 2007 | 17.89 | 17.99 | 17.56 | 17.60 | 8,486,990 | -0.36(-1.99%) |
Oct 31, 2007 | 17.80 | 18.01 | 17.77 | 17.95 | 6,677,122 | +0.19(+1.05%) |
Oct 30, 2007 | 17.79 | 17.88 | 17.67 | 17.77 | 4,298,154 | -0.03(-0.16%) |
Oct 29, 2007 | 17.94 | 17.94 | 17.75 | 17.80 | 5,501,303 | -0.16(-0.87%) |
Oct 26, 2007 | 17.90 | 17.99 | 17.82 | 17.95 | 9,213,638 | +0.23(+1.32%) |
Oct 25, 2007 | 17.48 | 17.77 | 17.44 | 17.72 | 7,665,813 | +0.28(+1.61%) |
Oct 24, 2007 | 17.45 | 17.52 | 17.27 | 17.44 | 6,172,648 | -0.02(-0.11%) |
Oct 23, 2007 | 17.60 | 17.66 | 17.41 | 17.46 | 6,473,596 | -0.05(-0.30%) |
Oct 22, 2007 | 17.54 | 17.68 | 17.39 | 17.51 | 7,234,326 | -0.14(-0.79%) |
Oct 19, 2007 | 17.92 | 17.98 | 17.63 | 17.65 | 6,496,103 | -0.31(-1.71%) |
Oct 18, 2007 | 17.92 | 18.00 | 17.77 | 17.96 | 6,548,512 | -0.01(-0.07%) |
Oct 17, 2007 | 18.20 | 18.20 | 17.89 | 17.97 | 9,149,654 | -0.16(-0.87%) |
Oct 16, 2007 | 18.13 | 18.23 | 18.05 | 18.13 | 6,673,264 | -0.06(-0.31%) |
Oct 15, 2007 | 18.19 | 18.29 | 18.11 | 18.19 | 6,401,896 | +0.00(+0.00%) |
Oct 12, 2007 | 17.92 | 18.20 | 17.90 | 18.19 | 5,285,238 | +0.18(+1.02%) |
Oct 11, 2007 | 18.22 | 18.22 | 17.96 | 18.00 | 10,568,241 | -0.14(-0.79%) |
Oct 10, 2007 | 18.08 | 18.19 | 18.06 | 18.14 | 5,799,036 | -0.01(-0.03%) |
Oct 09, 2007 | 17.90 | 18.17 | 17.86 | 18.15 | 6,840,136 | +0.31(+1.74%) |
Oct 08, 2007 | 17.83 | 17.92 | 17.80 | 17.84 | 3,109,795 | -0.05(-0.28%) |
Oct 05, 2007 | 17.86 | 17.95 | 17.76 | 17.89 | 4,866,611 | +0.01(+0.03%) |
Oct 04, 2007 | 18.04 | 18.05 | 17.82 | 17.88 | 7,817,252 | -0.09(-0.52%) |
Oct 03, 2007 | 18.04 | 18.09 | 17.90 | 17.98 | 6,012,850 | -0.08(-0.45%) |
Oct 02, 2007 | 18.15 | 18.19 | 18.00 | 18.06 | 8,726,848 | -0.05(-0.29%) |
Oct 01, 2007 | 18.08 | 18.24 | 18.04 | 18.11 | 5,625,090 | +0.07(+0.38%) |
Sep 28, 2007 | 18.04 | 18.12 | 17.96 | 18.04 | 7,165,198 | -0.08(-0.45%) |
Sep 27, 2007 | 18.11 | 18.18 | 18.03 | 18.12 | 5,173,990 | -0.04(-0.22%) |
Sep 26, 2007 | 18.03 | 18.22 | 17.99 | 18.16 | 5,773,635 | +0.22(+1.21%) |
Sep 25, 2007 | 17.94 | 18.07 | 17.87 | 17.95 | 5,749,199 | -0.06(-0.31%) |
Sep 24, 2007 | 18.20 | 18.20 | 18.00 | 18.00 | 7,460,037 | -0.19(-1.04%) |
Sep 21, 2007 | 18.46 | 18.46 | 18.07 | 18.19 | 12,442,398 | -0.14(-0.78%) |
Sep 20, 2007 | 18.46 | 18.56 | 18.32 | 18.33 | 6,366,850 | +0.03(+0.17%) |
Sep 19, 2007 | 18.44 | 18.52 | 18.04 | 18.30 | 10,007,678 | +0.06(+0.31%) |
Sep 18, 2007 | 18.02 | 18.29 | 17.96 | 18.25 | 6,949,454 | +0.27(+1.51%) |
Sep 17, 2007 | 17.77 | 18.05 | 17.77 | 17.98 | 4,928,666 | +0.04(+0.23%) |
Sep 14, 2007 | 18.05 | 18.22 | 17.91 | 17.94 | 3,889,495 | -0.19(-1.03%) |
Sep 13, 2007 | 18.41 | 18.42 | 18.08 | 18.12 | 6,317,335 | -0.25(-1.39%) |
Sep 12, 2007 | 17.86 | 18.40 | 17.83 | 18.38 | 12,230,834 | +0.50(+2.80%) |
Sep 11, 2007 | 18.04 | 18.09 | 17.79 | 17.88 | 6,739,177 | -0.15(-0.81%) |
Sep 10, 2007 | 18.11 | 18.17 | 17.95 | 18.02 | 5,510,949 | -0.01(-0.07%) |
Sep 07, 2007 | 17.76 | 18.14 | 17.74 | 18.04 | 9,105,605 | +0.10(+0.54%) |
Sep 06, 2007 | 17.85 | 18.04 | 17.71 | 17.94 | 8,778,935 | +0.44(+2.54%) |
Sep 05, 2007 | 17.53 | 17.63 | 17.46 | 17.49 | 6,516,182 | -0.14(-0.81%) |
Sep 04, 2007 | 17.43 | 17.71 | 17.40 | 17.64 | 6,561,051 | +0.26(+1.49%) |
Aug 31, 2007 | 17.46 | 17.52 | 17.35 | 17.38 | 6,005,777 | -0.01(-0.04%) |
Aug 30, 2007 | 17.45 | 17.56 | 17.35 | 17.39 | 5,079,783 | -0.20(-1.13%) |
Aug 29, 2007 | 17.54 | 17.58 | 17.33 | 17.58 | 5,001,331 | +0.12(+0.68%) |
Aug 28, 2007 | 17.80 | 17.84 | 17.46 | 17.47 | 5,142,159 | -0.37(-2.06%) |
Aug 27, 2007 | 17.98 | 18.02 | 17.77 | 17.83 | 5,004,546 | +0.01(+0.05%) |
Aug 24, 2007 | 17.60 | 17.96 | 17.56 | 17.82 | 5,358,867 | +0.16(+0.90%) |
Aug 23, 2007 | 17.80 | 17.82 | 17.58 | 17.67 | 4,676,911 | +0.02(+0.11%) |
Aug 22, 2007 | 17.45 | 17.69 | 17.41 | 17.65 | 7,652,766 | +0.30(+1.72%) |
Aug 21, 2007 | 17.16 | 17.48 | 17.16 | 17.35 | 5,797,107 | +0.08(+0.47%) |
Aug 20, 2007 | 17.39 | 17.49 | 17.25 | 17.27 | 5,066,279 | -0.08(-0.48%) |
Aug 17, 2007 | 17.67 | 17.73 | 17.19 | 17.35 | 8,896,292 | +0.08(+0.47%) |
Aug 16, 2007 | 17.32 | 17.39 | 16.97 | 17.27 | 9,826,144 | +0.02(+0.09%) |
Aug 15, 2007 | 17.43 | 17.57 | 17.20 | 17.26 | 6,647,333 | -0.16(-0.93%) |
Aug 14, 2007 | 17.34 | 17.60 | 17.29 | 17.42 | 11,578,459 | +0.18(+1.05%) |
Aug 13, 2007 | 17.32 | 17.46 | 17.21 | 17.24 | 12,241,445 | +0.02(+0.14%) |
Aug 10, 2007 | 16.94 | 17.32 | 16.85 | 17.21 | 20,329,100 | +0.16(+0.91%) |
Aug 09, 2007 | 17.54 | 17.80 | 17.04 | 17.06 | 12,983,204 | -0.65(-3.65%) |
Aug 08, 2007 | 17.78 | 17.94 | 17.58 | 17.70 | 12,337,581 | -0.15(-0.82%) |
Aug 07, 2007 | 17.78 | 18.03 | 17.65 | 17.85 | 8,355,486 | -0.02(-0.09%) |
Aug 06, 2007 | 17.36 | 17.87 | 17.32 | 17.86 | 9,279,229 | +0.45(+2.57%) |
Aug 03, 2007 | 17.48 | 17.49 | 17.40 | 17.42 | 9,354,145 | -0.03(-0.16%) |
Aug 02, 2007 | 17.50 | 17.54 | 17.37 | 17.45 | 4,827,385 | -0.00(-0.02%) |
Aug 01, 2007 | 17.21 | 17.53 | 17.12 | 17.45 | 9,851,268 | +0.15(+0.86%) |
Jul 31, 2007 | 17.46 | 17.59 | 17.30 | 17.30 | 8,611,742 | -0.19(-1.10%) |
Jul 30, 2007 | 17.31 | 17.53 | 17.26 | 17.49 | 11,504,058 | +0.21(+1.19%) |
Jul 27, 2007 | 17.22 | 17.53 | 17.16 | 17.29 | 14,420,227 | -0.01(-0.05%) |
Jul 26, 2007 | 17.57 | 17.58 | 17.21 | 17.30 | 18,011,128 | -0.38(-2.16%) |
Jul 25, 2007 | 17.89 | 17.89 | 17.50 | 17.68 | 16,838,618 | -0.10(-0.54%) |
Jul 24, 2007 | 18.01 | 18.04 | 17.73 | 17.77 | 15,583,806 | -0.35(-1.91%) |
Jul 23, 2007 | 18.24 | 18.27 | 18.10 | 18.12 | 8,150,031 | -0.07(-0.36%) |
Jul 20, 2007 | 18.32 | 18.34 | 18.15 | 18.19 | 9,916,329 | -0.12(-0.63%) |
Jul 19, 2007 | 18.26 | 18.37 | 18.16 | 18.30 | 9,029,725 | +0.04(+0.22%) |
Jul 18, 2007 | 18.13 | 18.30 | 18.03 | 18.26 | 10,690,405 | +0.12(+0.63%) |
Jul 17, 2007 | 18.30 | 18.31 | 18.14 | 18.14 | 9,614,902 | -0.11(-0.58%) |
Jul 16, 2007 | 18.35 | 18.36 | 18.19 | 18.25 | 9,111,393 | -0.16(-0.86%) |
Jul 13, 2007 | 18.31 | 18.49 | 18.22 | 18.41 | 7,064,988 | +0.04(+0.24%) |
Jul 12, 2007 | 18.04 | 18.38 | 17.98 | 18.37 | 7,785,736 | +0.34(+1.90%) |
Jul 11, 2007 | 18.01 | 18.14 | 17.93 | 18.02 | 8,726,527 | +0.01(+0.05%) |
Jul 10, 2007 | 18.04 | 18.16 | 18.00 | 18.01 | 7,736,099 | -0.12(-0.63%) |
Jul 09, 2007 | 18.09 | 18.18 | 18.02 | 18.13 | 6,823,738 | +0.10(+0.55%) |
Jul 06, 2007 | 18.13 | 18.13 | 17.97 | 18.03 | 8,920,397 | -0.20(-1.11%) |
Jul 05, 2007 | 18.26 | 18.40 | 18.22 | 18.23 | 5,673,988 | -0.07(-0.41%) |
Jul 03, 2007 | 18.32 | 18.34 | 18.18 | 18.31 | 4,141,249 | -0.01(-0.07%) |
Jul 02, 2007 | 18.23 | 18.37 | 18.19 | 18.32 | 7,567,266 | +0.15(+0.82%) |
Jun 29, 2007 | 18.12 | 18.33 | 18.05 | 18.17 | 6,581,307 | +0.05(+0.26%) |
Jun 28, 2007 | 18.35 | 18.44 | 18.10 | 18.12 | 9,312,513 | -0.37(-1.98%) |
Jun 27, 2007 | 18.35 | 18.50 | 18.31 | 18.49 | 5,209,036 | +0.05(+0.27%) |
Jun 26, 2007 | 18.31 | 18.50 | 18.27 | 18.44 | 6,917,945 | +0.16(+0.85%) |
Jun 25, 2007 | 18.24 | 18.38 | 18.22 | 18.28 | 6,772,946 | +0.10(+0.56%) |
Jun 22, 2007 | 18.38 | 18.44 | 18.16 | 18.18 | 8,928,445 | -0.20(-1.08%) |
Jun 21, 2007 | 18.37 | 18.47 | 18.35 | 18.38 | 5,648,562 | +0.01(+0.07%) |
Jun 20, 2007 | 18.61 | 18.65 | 18.37 | 18.37 | 4,216,808 | -0.25(-1.32%) |
Jun 19, 2007 | 18.57 | 18.64 | 18.54 | 18.61 | 4,928,666 | -0.02(-0.12%) |
Jun 18, 2007 | 18.54 | 18.72 | 18.54 | 18.64 | 6,012,850 | +0.10(+0.54%) |
Jun 15, 2007 | 18.58 | 18.69 | 18.51 | 18.54 | 7,756,484 | +0.08(+0.42%) |
Jun 14, 2007 | 18.50 | 18.51 | 18.42 | 18.46 | 5,544,709 | -0.06(-0.32%) |
Jun 13, 2007 | 18.42 | 18.52 | 18.33 | 18.52 | 6,815,378 | +0.12(+0.68%) |
Jun 12, 2007 | 18.44 | 18.50 | 18.29 | 18.39 | 5,965,264 | -0.12(-0.66%) |
Jun 11, 2007 | 18.44 | 18.54 | 18.32 | 18.51 | 4,182,135 | +0.10(+0.56%) |
Jun 08, 2007 | 18.23 | 18.42 | 18.18 | 18.41 | 6,328,325 | +0.13(+0.70%) |
Jun 07, 2007 | 18.41 | 18.52 | 18.27 | 18.28 | 9,289,094 | -0.21(-1.11%) |
Jun 06, 2007 | 18.41 | 18.54 | 18.38 | 18.49 | 12,062,676 | +0.02(+0.08%) |
Jun 05, 2007 | 18.90 | 18.80 | 18.38 | 18.47 | 11,547,689 | -0.64(-3.37%) |
Jun 04, 2007 | 19.03 | 19.13 | 18.98 | 19.12 | 3,771,739 | +0.04(+0.21%) |
Jun 01, 2007 | 19.00 | 19.08 | 18.97 | 19.08 | 5,057,598 | +0.03(+0.16%) |
May 31, 2007 | 18.81 | 19.07 | 18.79 | 19.05 | 7,810,821 | +0.27(+1.46%) |
May 30, 2007 | 18.74 | 18.83 | 18.72 | 18.77 | 5,775,243 | -0.05(-0.26%) |
May 29, 2007 | 18.70 | 18.84 | 18.69 | 18.82 | 5,300,992 | +0.12(+0.62%) |
May 25, 2007 | 18.71 | 18.79 | 18.66 | 18.71 | 5,272,055 | -0.01(-0.03%) |
May 24, 2007 | 18.74 | 18.85 | 18.69 | 18.71 | 7,282,876 | +0.00(+0.02%) |
May 23, 2007 | 18.88 | 19.01 | 18.66 | 18.71 | 6,670,531 | -0.23(-1.21%) |
May 22, 2007 | 18.95 | 18.97 | 18.86 | 18.94 | 3,742,558 | +0.02(+0.08%) |
May 21, 2007 | 18.90 | 18.96 | 18.85 | 18.93 | 3,703,332 | -0.04(-0.20%) |
May 18, 2007 | 18.82 | 18.97 | 18.80 | 18.96 | 4,559,554 | +0.21(+1.11%) |
May 17, 2007 | 18.82 | 18.86 | 18.75 | 18.75 | 5,620,589 | -0.14(-0.72%) |
May 16, 2007 | 18.88 | 18.89 | 18.74 | 18.89 | 4,864,361 | +0.12(+0.65%) |
May 15, 2007 | 18.66 | 18.84 | 18.63 | 18.77 | 5,493,265 | +0.12(+0.67%) |
May 14, 2007 | 18.56 | 18.78 | 18.51 | 18.65 | 5,397,450 | +0.09(+0.49%) |
May 11, 2007 | 18.52 | 18.61 | 18.51 | 18.56 | 6,475,204 | -0.02(-0.10%) |
May 10, 2007 | 18.57 | 18.61 | 18.48 | 18.57 | 5,489,355 | -0.03(-0.17%) |
May 09, 2007 | 18.51 | 18.66 | 18.48 | 18.61 | 3,961,976 | +0.03(+0.15%) |
May 08, 2007 | 18.46 | 18.63 | 18.44 | 18.58 | 4,680,448 | +0.00(+0.02%) |
May 07, 2007 | 18.57 | 18.61 | 18.53 | 18.57 | 4,876,958 | +0.08(+0.44%) |
May 04, 2007 | 18.56 | 18.58 | 18.42 | 18.49 | 5,377,438 | +0.01(+0.07%) |
May 03, 2007 | 18.62 | 18.67 | 18.47 | 18.48 | 6,755,896 | -0.14(-0.75%) |
May 02, 2007 | 18.72 | 18.76 | 18.61 | 18.62 | 8,240,746 | -0.07(-0.38%) |