Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.58 | 15.58 | 14.80 | 14.90 | 3,011,749 | -0.57(-3.71%) |
Apr 29, 2008 | 15.43 | 15.53 | 15.29 | 15.47 | 1,152,673 | +0.07(+0.44%) |
Apr 28, 2008 | 15.62 | 15.62 | 15.29 | 15.40 | 1,554,341 | -0.15(-0.98%) |
Apr 25, 2008 | 15.33 | 15.62 | 15.25 | 15.55 | 2,103,434 | +0.30(+2.00%) |
Apr 24, 2008 | 14.61 | 15.37 | 14.50 | 15.25 | 3,017,224 | +0.68(+4.65%) |
Apr 23, 2008 | 14.31 | 14.65 | 14.27 | 14.57 | 1,841,524 | +0.30(+2.14%) |
Apr 22, 2008 | 14.45 | 14.59 | 14.26 | 14.27 | 1,516,559 | -0.21(-1.43%) |
Apr 21, 2008 | 14.56 | 14.70 | 14.41 | 14.47 | 1,026,722 | -0.16(-1.08%) |
Apr 18, 2008 | 14.83 | 14.93 | 14.52 | 14.63 | 1,653,991 | -0.01(-0.04%) |
Apr 17, 2008 | 14.36 | 14.64 | 14.26 | 14.64 | 1,577,230 | +0.24(+1.69%) |
Apr 16, 2008 | 14.01 | 14.44 | 13.85 | 14.40 | 2,103,349 | +0.50(+3.60%) |
Apr 15, 2008 | 14.04 | 14.09 | 13.68 | 13.90 | 1,886,626 | -0.04(-0.31%) |
Apr 14, 2008 | 13.95 | 14.06 | 13.83 | 13.94 | 1,474,544 | +0.01(+0.04%) |
Apr 11, 2008 | 13.91 | 14.13 | 13.88 | 13.93 | 1,603,418 | -0.20(-1.42%) |
Apr 10, 2008 | 14.05 | 14.33 | 13.87 | 14.13 | 1,870,596 | +0.10(+0.69%) |
Apr 09, 2008 | 14.54 | 14.60 | 14.00 | 14.04 | 1,701,730 | -0.44(-3.03%) |
Apr 08, 2008 | 14.85 | 14.87 | 14.36 | 14.47 | 2,494,881 | -0.37(-2.51%) |
Apr 07, 2008 | 15.16 | 15.16 | 14.65 | 14.85 | 2,140,739 | -0.24(-1.58%) |
Apr 04, 2008 | 15.19 | 15.27 | 14.94 | 15.08 | 2,674,286 | +0.00(+0.00%) |
Apr 03, 2008 | 14.62 | 15.08 | 14.47 | 15.08 | 1,866,078 | +0.43(+2.96%) |
Apr 02, 2008 | 14.63 | 14.74 | 14.32 | 14.65 | 3,423,252 | +0.02(+0.13%) |
Apr 01, 2008 | 14.16 | 14.64 | 13.86 | 14.63 | 4,034,477 | +0.72(+5.17%) |
Mar 31, 2008 | 13.76 | 14.35 | 13.74 | 13.91 | 2,775,354 | +0.20(+1.47%) |
Mar 28, 2008 | 13.97 | 13.99 | 13.60 | 13.71 | 3,253,083 | -0.15(-1.06%) |
Mar 27, 2008 | 14.12 | 14.24 | 13.80 | 13.86 | 2,455,430 | -0.21(-1.47%) |
Mar 26, 2008 | 14.52 | 14.63 | 14.07 | 14.07 | 1,862,159 | -0.52(-3.56%) |
Mar 25, 2008 | 14.36 | 14.64 | 14.24 | 14.58 | 2,752,894 | +0.22(+1.53%) |
Mar 24, 2008 | 14.02 | 14.55 | 13.97 | 14.36 | 2,912,197 | +0.40(+2.84%) |
Mar 21, 2008 | 13.61 | 14.01 | 13.47 | 13.97 | 6,687,071 | +0.00(+0.00%) |
Mar 20, 2008 | 13.61 | 14.01 | 13.47 | 13.97 | 6,687,071 | +0.40(+2.92%) |
Mar 19, 2008 | 13.66 | 13.90 | 13.52 | 13.57 | 2,289,488 | +0.01(+0.04%) |
Mar 18, 2008 | 13.49 | 13.65 | 13.19 | 13.57 | 2,673,417 | +0.38(+2.87%) |
Mar 17, 2008 | 12.96 | 13.30 | 12.85 | 13.19 | 2,790,104 | -0.08(-0.60%) |
Mar 14, 2008 | 13.67 | 13.67 | 12.97 | 13.27 | 3,618,387 | -0.30(-2.25%) |
Mar 13, 2008 | 13.28 | 13.69 | 12.93 | 13.57 | 2,628,527 | +0.15(+1.14%) |
Mar 12, 2008 | 13.50 | 13.88 | 13.32 | 13.42 | 2,006,765 | +0.00(+0.00%) |
Mar 11, 2008 | 13.42 | 13.50 | 13.01 | 13.42 | 4,035,276 | +0.47(+3.63%) |
Mar 10, 2008 | 13.14 | 13.24 | 12.87 | 12.95 | 2,864,758 | -0.20(-1.53%) |
Mar 07, 2008 | 12.89 | 13.23 | 12.82 | 13.15 | 3,640,580 | +0.11(+0.84%) |
Mar 06, 2008 | 13.51 | 13.51 | 12.99 | 13.04 | 4,043,253 | -0.71(-5.19%) |
Mar 05, 2008 | 13.94 | 14.09 | 13.65 | 13.76 | 2,388,342 | -0.06(-0.44%) |
Mar 04, 2008 | 13.98 | 14.01 | 13.61 | 13.82 | 2,317,581 | -0.22(-1.56%) |
Mar 03, 2008 | 14.01 | 14.12 | 13.80 | 14.04 | 1,870,778 | +0.05(+0.39%) |
Feb 29, 2008 | 14.20 | 14.32 | 13.93 | 13.98 | 2,445,736 | -0.34(-2.38%) |
Feb 28, 2008 | 14.68 | 14.68 | 14.32 | 14.32 | 1,853,734 | -0.38(-2.57%) |
Feb 27, 2008 | 14.81 | 14.98 | 14.60 | 14.70 | 1,787,763 | -0.12(-0.82%) |
Feb 26, 2008 | 14.64 | 14.90 | 14.47 | 14.82 | 3,061,144 | +0.05(+0.37%) |
Feb 25, 2008 | 14.33 | 14.79 | 14.09 | 14.77 | 3,044,163 | +0.49(+3.46%) |
Feb 22, 2008 | 13.91 | 14.27 | 13.73 | 14.27 | 2,271,062 | +0.43(+3.08%) |
Feb 21, 2008 | 14.37 | 14.48 | 13.82 | 13.85 | 2,362,672 | -0.44(-3.07%) |
Feb 20, 2008 | 13.97 | 14.31 | 13.86 | 14.29 | 2,109,200 | +0.24(+1.69%) |
Feb 19, 2008 | 14.55 | 14.64 | 13.98 | 14.05 | 1,993,607 | -0.33(-2.29%) |
Feb 18, 2008 | 14.09 | 14.41 | 13.96 | 14.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.09 | 14.41 | 13.96 | 14.38 | 3,248,432 | +0.24(+1.73%) |
Feb 14, 2008 | 14.49 | 14.56 | 14.07 | 14.13 | 3,149,613 | -0.37(-2.57%) |
Feb 13, 2008 | 14.34 | 14.58 | 14.02 | 14.51 | 2,652,761 | +0.26(+1.80%) |
Feb 12, 2008 | 14.18 | 14.33 | 13.91 | 14.25 | 2,785,343 | +0.04(+0.26%) |
Feb 11, 2008 | 14.32 | 14.35 | 13.93 | 14.21 | 2,379,811 | -0.02(-0.17%) |
Feb 08, 2008 | 14.47 | 14.57 | 14.15 | 14.24 | 3,673,760 | -0.24(-1.64%) |
Feb 07, 2008 | 14.02 | 14.49 | 13.97 | 14.47 | 4,101,806 | +0.42(+2.99%) |
Feb 06, 2008 | 14.15 | 14.67 | 13.80 | 14.05 | 4,374,233 | +0.01(+0.04%) |
Feb 05, 2008 | 14.38 | 14.57 | 14.01 | 14.05 | 3,200,004 | -0.49(-3.40%) |
Feb 04, 2008 | 14.93 | 14.94 | 14.24 | 14.54 | 3,408,141 | -0.34(-2.30%) |
Feb 01, 2008 | 14.53 | 14.90 | 14.12 | 14.88 | 4,236,798 | +0.50(+3.48%) |
Jan 31, 2008 | 14.46 | 14.56 | 13.88 | 14.38 | 6,666,913 | -0.46(-3.12%) |
Jan 30, 2008 | 15.38 | 15.60 | 14.76 | 14.85 | 4,182,173 | -0.66(-4.29%) |
Jan 29, 2008 | 15.38 | 15.55 | 15.06 | 15.51 | 3,819,538 | +0.35(+2.29%) |
Jan 28, 2008 | 14.37 | 15.18 | 14.24 | 15.16 | 2,853,197 | +0.81(+5.61%) |
Jan 25, 2008 | 14.44 | 14.79 | 14.21 | 14.36 | 3,871,187 | +0.04(+0.30%) |
Jan 24, 2008 | 14.51 | 14.73 | 14.00 | 14.32 | 4,418,232 | -0.05(-0.34%) |
Jan 23, 2008 | 13.14 | 14.52 | 12.91 | 14.36 | 7,613,650 | +1.06(+7.93%) |
Jan 22, 2008 | 12.50 | 13.49 | 12.50 | 13.31 | 4,800,155 | +0.29(+2.25%) |
Jan 21, 2008 | 13.53 | 13.59 | 12.81 | 13.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.53 | 13.59 | 12.81 | 13.02 | 3,834,471 | -0.27(-2.07%) |
Jan 17, 2008 | 13.43 | 13.66 | 13.25 | 13.29 | 3,890,234 | -0.14(-1.04%) |
Jan 16, 2008 | 12.93 | 13.77 | 12.93 | 13.43 | 4,621,699 | +0.43(+3.33%) |
Jan 15, 2008 | 13.21 | 13.21 | 12.93 | 13.00 | 3,151,162 | -0.33(-2.47%) |
Jan 14, 2008 | 13.53 | 13.66 | 13.06 | 13.33 | 2,975,470 | -0.10(-0.73%) |
Jan 11, 2008 | 13.35 | 13.80 | 13.08 | 13.43 | 3,420,193 | -0.03(-0.23%) |
Jan 10, 2008 | 13.57 | 13.78 | 13.15 | 13.46 | 6,707,228 | -0.27(-1.96%) |
Jan 09, 2008 | 13.71 | 13.89 | 13.08 | 13.72 | 5,170,584 | -0.04(-0.27%) |
Jan 08, 2008 | 14.64 | 14.87 | 13.72 | 13.76 | 3,378,822 | -0.71(-4.89%) |
Jan 07, 2008 | 14.35 | 14.52 | 13.90 | 14.47 | 4,005,824 | +0.20(+1.41%) |
Jan 04, 2008 | 14.76 | 14.76 | 14.21 | 14.27 | 3,338,171 | -0.66(-4.45%) |
Jan 03, 2008 | 15.74 | 15.78 | 14.91 | 14.93 | 2,367,856 | -0.70(-4.45%) |
Jan 02, 2008 | 15.55 | 15.87 | 15.33 | 15.63 | 2,618,591 | -0.28(-1.76%) |
Jan 01, 2008 | 15.80 | 16.03 | 15.68 | 15.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.80 | 16.03 | 15.68 | 15.91 | 2,391,338 | -0.02(-0.15%) |
Dec 28, 2007 | 16.08 | 16.16 | 15.82 | 15.93 | 1,851,925 | -0.12(-0.76%) |
Dec 27, 2007 | 16.31 | 16.49 | 16.02 | 16.05 | 2,375,675 | -0.42(-2.55%) |
Dec 26, 2007 | 16.71 | 16.71 | 16.35 | 16.48 | 2,286,319 | -0.12(-0.70%) |
Dec 24, 2007 | 16.24 | 16.60 | 16.22 | 16.59 | 1,085,996 | +0.49(+3.03%) |
Dec 21, 2007 | 16.07 | 16.21 | 15.91 | 16.10 | 3,944,793 | +0.20(+1.27%) |
Dec 20, 2007 | 15.85 | 15.95 | 15.62 | 15.90 | 3,351,278 | +0.10(+0.66%) |
Dec 19, 2007 | 15.40 | 15.85 | 15.21 | 15.80 | 3,002,112 | +0.43(+2.78%) |
Dec 18, 2007 | 15.21 | 15.45 | 14.79 | 15.37 | 3,072,908 | +0.27(+1.78%) |
Dec 17, 2007 | 15.33 | 15.37 | 14.91 | 15.10 | 3,124,565 | -0.15(-1.00%) |
Dec 14, 2007 | 15.85 | 15.92 | 15.24 | 15.26 | 3,316,687 | -0.71(-4.47%) |
Dec 13, 2007 | 16.05 | 16.30 | 15.82 | 15.97 | 2,648,348 | -0.29(-1.76%) |
Dec 12, 2007 | 16.73 | 16.98 | 16.02 | 16.26 | 3,512,924 | -0.06(-0.37%) |
Dec 11, 2007 | 17.14 | 17.33 | 16.27 | 16.32 | 2,660,497 | -0.82(-4.80%) |
Dec 10, 2007 | 17.11 | 17.27 | 16.88 | 17.14 | 2,116,633 | +0.11(+0.64%) |
Dec 07, 2007 | 16.89 | 17.32 | 16.88 | 17.03 | 3,279,884 | +0.15(+0.87%) |
Dec 06, 2007 | 16.40 | 16.93 | 16.26 | 16.88 | 2,342,304 | +0.43(+2.59%) |
Dec 05, 2007 | 15.87 | 16.46 | 15.71 | 16.46 | 3,020,775 | +0.75(+4.78%) |
Dec 04, 2007 | 16.11 | 16.15 | 15.66 | 15.71 | 2,286,033 | -0.51(-3.16%) |
Dec 03, 2007 | 16.04 | 16.32 | 15.72 | 16.22 | 3,245,782 | +0.18(+1.14%) |
Nov 30, 2007 | 15.80 | 16.23 | 15.49 | 16.04 | 4,970,021 | +0.42(+2.70%) |
Nov 29, 2007 | 15.48 | 15.68 | 15.26 | 15.62 | 2,991,782 | -0.03(-0.19%) |
Nov 28, 2007 | 15.66 | 15.92 | 15.45 | 15.65 | 5,216,238 | +0.14(+0.90%) |
Nov 27, 2007 | 14.85 | 15.58 | 14.85 | 15.51 | 5,392,857 | +0.20(+1.27%) |
Nov 26, 2007 | 16.02 | 16.02 | 15.27 | 15.31 | 4,511,039 | -0.77(-4.78%) |
Nov 23, 2007 | 15.97 | 16.13 | 15.93 | 16.08 | 1,034,138 | +0.15(+0.96%) |
Nov 21, 2007 | 16.01 | 16.09 | 15.63 | 15.93 | 3,758,180 | -0.16(-1.02%) |
Nov 20, 2007 | 16.51 | 16.73 | 15.76 | 16.09 | 3,625,879 | -0.38(-2.30%) |
Nov 19, 2007 | 16.62 | 16.75 | 16.40 | 16.47 | 3,148,377 | -0.30(-1.82%) |
Nov 16, 2007 | 17.20 | 17.20 | 16.53 | 16.77 | 2,778,141 | -0.34(-2.00%) |
Nov 15, 2007 | 17.02 | 17.28 | 16.86 | 17.12 | 2,202,709 | +0.04(+0.21%) |
Nov 14, 2007 | 17.73 | 17.91 | 17.08 | 17.08 | 2,297,188 | -0.52(-2.98%) |
Nov 13, 2007 | 17.00 | 17.66 | 17.00 | 17.60 | 1,725,641 | +0.55(+3.22%) |
Nov 12, 2007 | 16.93 | 17.43 | 16.88 | 17.05 | 3,035,200 | +0.03(+0.18%) |
Nov 09, 2007 | 17.20 | 17.20 | 16.70 | 17.02 | 4,532,800 | -0.41(-2.38%) |
Nov 08, 2007 | 17.56 | 17.71 | 17.10 | 17.44 | 3,804,793 | -0.04(-0.24%) |
Nov 07, 2007 | 18.30 | 18.30 | 17.48 | 17.48 | 3,002,584 | -0.96(-5.19%) |
Nov 06, 2007 | 18.25 | 18.46 | 17.93 | 18.44 | 2,775,018 | +0.20(+1.10%) |
Nov 05, 2007 | 18.30 | 18.34 | 17.69 | 18.24 | 3,239,454 | -0.04(-0.23%) |
Nov 02, 2007 | 18.93 | 19.07 | 18.04 | 18.28 | 3,493,087 | -0.89(-4.64%) |
Nov 01, 2007 | 19.44 | 19.53 | 19.12 | 19.17 | 2,166,806 | -0.44(-2.24%) |
Oct 31, 2007 | 19.58 | 19.83 | 19.33 | 19.61 | 2,197,135 | +0.20(+1.01%) |
Oct 30, 2007 | 19.37 | 19.68 | 19.34 | 19.42 | 1,504,321 | -0.09(-0.44%) |
Oct 29, 2007 | 20.09 | 20.09 | 19.45 | 19.50 | 1,317,756 | -0.43(-2.14%) |
Oct 26, 2007 | 20.13 | 20.13 | 19.58 | 19.93 | 1,237,753 | +0.13(+0.65%) |
Oct 25, 2007 | 19.81 | 19.89 | 19.40 | 19.80 | 1,596,456 | +0.17(+0.87%) |
Oct 24, 2007 | 19.66 | 19.70 | 19.28 | 19.63 | 2,020,734 | -0.16(-0.80%) |
Oct 23, 2007 | 19.87 | 19.96 | 19.46 | 19.79 | 1,436,613 | +0.09(+0.46%) |
Oct 22, 2007 | 19.52 | 19.87 | 19.39 | 19.70 | 1,713,673 | +0.05(+0.28%) |
Oct 19, 2007 | 20.13 | 20.24 | 19.64 | 19.64 | 1,576,619 | -0.57(-2.81%) |
Oct 18, 2007 | 20.03 | 20.48 | 19.71 | 20.21 | 1,182,177 | +0.10(+0.52%) |
Oct 17, 2007 | 20.48 | 20.49 | 19.84 | 20.10 | 2,204,348 | -0.20(-0.96%) |
Oct 16, 2007 | 20.60 | 20.60 | 20.23 | 20.30 | 1,852,859 | -0.38(-1.83%) |
Oct 15, 2007 | 20.92 | 21.09 | 20.57 | 20.68 | 1,724,657 | -0.29(-1.37%) |
Oct 12, 2007 | 21.17 | 21.32 | 20.93 | 20.96 | 1,039,057 | -0.24(-1.12%) |
Oct 11, 2007 | 21.41 | 21.59 | 21.11 | 21.20 | 2,535,509 | -0.20(-0.94%) |
Oct 10, 2007 | 21.06 | 21.45 | 20.75 | 21.40 | 3,262,095 | +0.33(+1.56%) |
Oct 09, 2007 | 21.02 | 21.11 | 20.75 | 21.07 | 2,160,904 | +0.04(+0.20%) |
Oct 08, 2007 | 21.15 | 21.21 | 20.88 | 21.03 | 3,606,698 | -0.25(-1.18%) |
Oct 05, 2007 | 20.98 | 21.35 | 20.82 | 21.28 | 3,640,491 | +0.45(+2.14%) |
Oct 04, 2007 | 20.82 | 20.90 | 20.54 | 20.84 | 2,098,934 | +0.03(+0.15%) |
Oct 03, 2007 | 20.74 | 20.86 | 20.58 | 20.81 | 2,769,780 | -0.02(-0.12%) |
Oct 02, 2007 | 20.51 | 20.89 | 20.13 | 20.83 | 4,076,553 | +0.21(+1.04%) |
Oct 01, 2007 | 20.61 | 20.73 | 20.45 | 20.62 | 3,575,154 | -0.01(-0.03%) |
Sep 28, 2007 | 20.23 | 20.70 | 20.23 | 20.62 | 25,434,602 | -0.36(-1.72%) |
Sep 27, 2007 | 20.95 | 21.13 | 20.89 | 20.98 | 3,924,542 | +0.62(+3.06%) |
Sep 26, 2007 | 20.26 | 20.43 | 20.15 | 20.36 | 769,702 | +0.10(+0.48%) |
Sep 25, 2007 | 20.43 | 20.61 | 20.21 | 20.26 | 1,296,936 | -0.41(-2.01%) |
Sep 24, 2007 | 20.35 | 20.73 | 20.25 | 20.68 | 1,419,727 | +0.34(+1.68%) |
Sep 21, 2007 | 20.62 | 20.64 | 20.31 | 20.34 | 1,462,516 | -0.06(-0.30%) |
Sep 20, 2007 | 20.97 | 21.01 | 20.34 | 20.40 | 1,303,001 | -0.57(-2.73%) |
Sep 19, 2007 | 20.84 | 21.00 | 20.61 | 20.97 | 2,050,572 | +0.38(+1.84%) |
Sep 18, 2007 | 19.71 | 20.60 | 19.68 | 20.59 | 1,456,614 | +0.88(+4.46%) |
Sep 17, 2007 | 19.66 | 19.88 | 19.53 | 19.71 | 855,443 | -0.12(-0.58%) |
Sep 14, 2007 | 19.93 | 19.84 | 19.39 | 19.83 | 1,336,117 | -0.10(-0.49%) |
Sep 13, 2007 | 19.82 | 20.04 | 19.61 | 19.93 | 1,033,647 | +0.30(+1.55%) |
Sep 12, 2007 | 19.62 | 19.78 | 19.52 | 19.62 | 1,037,581 | -0.16(-0.83%) |
Sep 11, 2007 | 19.58 | 19.93 | 19.57 | 19.79 | 1,264,147 | +0.21(+1.06%) |
Sep 10, 2007 | 19.96 | 20.10 | 19.51 | 19.58 | 1,199,555 | -0.41(-2.07%) |
Sep 07, 2007 | 20.19 | 20.21 | 19.82 | 20.00 | 1,289,066 | -0.43(-2.12%) |
Sep 06, 2007 | 20.11 | 20.47 | 19.96 | 20.43 | 1,036,106 | +0.32(+1.58%) |
Sep 05, 2007 | 20.50 | 20.50 | 19.96 | 20.11 | 1,327,920 | -0.45(-2.17%) |
Sep 04, 2007 | 20.70 | 20.81 | 20.49 | 20.56 | 2,055,818 | -0.05(-0.27%) |
Aug 31, 2007 | 20.26 | 20.80 | 20.25 | 20.61 | 1,950,732 | +0.37(+1.84%) |
Aug 30, 2007 | 20.40 | 20.38 | 20.02 | 20.24 | 1,615,964 | -0.16(-0.78%) |
Aug 29, 2007 | 19.91 | 20.42 | 19.84 | 20.40 | 1,324,806 | +0.66(+3.34%) |
Aug 28, 2007 | 20.12 | 20.28 | 19.71 | 19.74 | 2,078,606 | -0.43(-2.12%) |
Aug 27, 2007 | 20.51 | 20.51 | 20.00 | 20.17 | 1,127,221 | -0.35(-1.69%) |
Aug 24, 2007 | 20.18 | 20.51 | 19.95 | 20.51 | 1,202,014 | +0.20(+0.96%) |
Aug 23, 2007 | 20.36 | 20.70 | 20.15 | 20.32 | 2,005,652 | -0.04(-0.21%) |
Aug 22, 2007 | 20.71 | 20.99 | 20.29 | 20.36 | 1,724,165 | -0.25(-1.21%) |
Aug 21, 2007 | 20.00 | 20.69 | 20.00 | 20.61 | 1,865,482 | +0.43(+2.12%) |
Aug 20, 2007 | 19.98 | 20.29 | 19.87 | 20.18 | 2,014,669 | +0.11(+0.55%) |
Aug 17, 2007 | 19.18 | 20.10 | 19.13 | 20.07 | 2,964,706 | +0.91(+4.78%) |
Aug 16, 2007 | 18.47 | 19.25 | 18.13 | 19.16 | 2,876,834 | +0.64(+3.46%) |
Aug 15, 2007 | 18.48 | 19.24 | 18.30 | 18.52 | 1,625,112 | -0.10(-0.52%) |
Aug 14, 2007 | 18.95 | 19.10 | 18.53 | 18.62 | 1,884,336 | -0.35(-1.83%) |
Aug 13, 2007 | 19.51 | 19.62 | 18.87 | 18.96 | 1,794,988 | -0.31(-1.61%) |
Aug 10, 2007 | 18.17 | 19.58 | 18.17 | 19.28 | 2,744,697 | -0.35(-1.77%) |
Aug 09, 2007 | 18.86 | 20.31 | 18.86 | 19.62 | 2,682,564 | -0.62(-3.07%) |
Aug 08, 2007 | 19.49 | 20.34 | 19.40 | 20.25 | 2,334,681 | +0.76(+3.88%) |
Aug 07, 2007 | 19.69 | 20.12 | 19.05 | 19.49 | 1,959,421 | -0.20(-1.02%) |
Aug 06, 2007 | 19.55 | 19.73 | 18.71 | 19.69 | 2,400,749 | +0.27(+1.41%) |
Aug 03, 2007 | 19.40 | 20.23 | 19.27 | 19.42 | 1,862,368 | -0.81(-4.01%) |
Aug 02, 2007 | 20.23 | 20.78 | 20.03 | 20.23 | 2,243,202 | -0.01(-0.03%) |
Aug 01, 2007 | 19.95 | 20.34 | 19.39 | 20.23 | 1,805,369 | +0.29(+1.47%) |
Jul 31, 2007 | 20.01 | 20.51 | 19.90 | 19.94 | 2,429,603 | +0.18(+0.93%) |
Jul 30, 2007 | 20.07 | 20.07 | 19.58 | 19.76 | 2,947,656 | -0.31(-1.55%) |
Jul 27, 2007 | 20.07 | 20.73 | 20.07 | 20.07 | 3,255,537 | -0.50(-2.43%) |
Jul 26, 2007 | 20.89 | 20.92 | 19.95 | 20.57 | 2,306,982 | -0.41(-1.95%) |
Jul 25, 2007 | 21.38 | 21.47 | 20.75 | 20.98 | 1,668,753 | -0.01(-0.06%) |
Jul 24, 2007 | 21.07 | 21.34 | 20.96 | 20.99 | 1,955,814 | -0.24(-1.12%) |
Jul 23, 2007 | 22.01 | 22.10 | 21.19 | 21.23 | 2,054,670 | -0.62(-2.85%) |
Jul 20, 2007 | 22.20 | 22.32 | 21.82 | 21.85 | 1,570,225 | -0.48(-2.13%) |
Jul 19, 2007 | 22.27 | 22.47 | 22.22 | 22.33 | 650,092 | +0.05(+0.25%) |
Jul 18, 2007 | 22.12 | 22.33 | 21.97 | 22.27 | 1,886,139 | -0.05(-0.25%) |
Jul 17, 2007 | 22.41 | 22.47 | 22.13 | 22.33 | 1,723,838 | +0.02(+0.08%) |
Jul 16, 2007 | 22.40 | 22.60 | 22.29 | 22.31 | 1,458,647 | -0.05(-0.25%) |
Jul 13, 2007 | 22.07 | 22.42 | 22.07 | 22.36 | 1,424,973 | +0.07(+0.33%) |
Jul 12, 2007 | 21.87 | 22.31 | 21.80 | 22.29 | 1,330,052 | +0.43(+1.98%) |
Jul 11, 2007 | 21.80 | 21.89 | 21.56 | 21.86 | 1,004,629 | -0.09(-0.39%) |
Jul 10, 2007 | 22.42 | 22.28 | 21.85 | 21.94 | 1,384,559 | -0.40(-1.78%) |
Jul 09, 2007 | 22.42 | 22.48 | 22.28 | 22.34 | 1,346,938 | -0.07(-0.33%) |
Jul 06, 2007 | 22.39 | 22.58 | 22.17 | 22.41 | 870,525 | -0.02(-0.11%) |
Jul 05, 2007 | 22.33 | 22.52 | 22.18 | 22.43 | 1,109,223 | +0.36(+1.63%) |
Jul 03, 2007 | 22.32 | 22.42 | 22.00 | 22.07 | 660,189 | -0.25(-1.12%) |
Jul 02, 2007 | 21.76 | 22.39 | 21.75 | 22.33 | 1,527,764 | +0.57(+2.61%) |
Jun 29, 2007 | 21.83 | 22.11 | 21.57 | 21.76 | 1,792,881 | +0.07(+0.31%) |
Jun 28, 2007 | 21.79 | 22.09 | 21.68 | 21.69 | 1,935,649 | -0.10(-0.48%) |
Jun 27, 2007 | 21.58 | 22.01 | 21.48 | 21.79 | 2,614,386 | +0.12(+0.56%) |
Jun 26, 2007 | 21.70 | 21.92 | 21.59 | 21.67 | 1,640,228 | +0.00(+0.00%) |
Jun 25, 2007 | 21.89 | 22.09 | 21.48 | 21.67 | 2,697,379 | -0.35(-1.61%) |
Jun 22, 2007 | 21.91 | 22.26 | 21.89 | 22.03 | 2,080,552 | -0.24(-1.07%) |
Jun 21, 2007 | 22.32 | 22.42 | 21.89 | 22.26 | 2,986,805 | +0.23(+1.05%) |
Jun 20, 2007 | 22.75 | 22.75 | 22.03 | 22.03 | 1,255,459 | -0.67(-2.96%) |
Jun 19, 2007 | 22.36 | 22.70 | 22.19 | 22.70 | 1,483,828 | +0.14(+0.62%) |
Jun 18, 2007 | 23.08 | 23.19 | 22.46 | 22.56 | 1,356,446 | -0.35(-1.54%) |
Jun 15, 2007 | 23.00 | 23.17 | 22.86 | 22.92 | 1,162,832 | +0.12(+0.54%) |
Jun 14, 2007 | 23.10 | 23.18 | 22.65 | 22.79 | 1,028,237 | -0.41(-1.76%) |
Jun 13, 2007 | 22.91 | 23.26 | 22.75 | 23.20 | 1,474,484 | +0.49(+2.15%) |
Jun 12, 2007 | 22.90 | 23.03 | 22.59 | 22.72 | 1,913,189 | -0.25(-1.09%) |
Jun 11, 2007 | 23.18 | 23.18 | 22.90 | 22.97 | 1,301,198 | -0.36(-1.54%) |
Jun 08, 2007 | 23.14 | 23.34 | 22.90 | 23.33 | 2,686,500 | +0.23(+1.00%) |
Jun 07, 2007 | 24.16 | 23.74 | 23.09 | 23.09 | 2,158,701 | -0.65(-2.72%) |
Jun 06, 2007 | 23.48 | 24.02 | 23.73 | 23.74 | 2,129,263 | -0.29(-1.19%) |
Jun 05, 2007 | 24.32 | 24.44 | 23.97 | 24.03 | 2,039,260 | -0.40(-1.62%) |
Jun 04, 2007 | 24.25 | 24.53 | 24.25 | 24.42 | 1,467,106 | +0.11(+0.45%) |
Jun 01, 2007 | 24.46 | 24.59 | 24.19 | 24.31 | 1,298,903 | -0.16(-0.65%) |
May 31, 2007 | 24.77 | 24.86 | 24.37 | 24.47 | 1,914,501 | -0.23(-0.91%) |
May 30, 2007 | 24.33 | 24.74 | 24.30 | 24.70 | 2,217,260 | +0.37(+1.53%) |
May 29, 2007 | 24.05 | 24.78 | 24.05 | 24.33 | 1,611,105 | +0.60(+2.55%) |
May 25, 2007 | 24.16 | 24.18 | 23.54 | 23.72 | 1,674,321 | -0.02(-0.10%) |
May 24, 2007 | 24.17 | 24.23 | 23.49 | 23.75 | 2,085,491 | -0.52(-2.16%) |
May 23, 2007 | 24.15 | 24.82 | 24.22 | 24.27 | 2,683,711 | +0.09(+0.38%) |
May 22, 2007 | 23.80 | 24.44 | 23.64 | 24.18 | 3,576,369 | +0.66(+2.83%) |
May 21, 2007 | 23.58 | 23.78 | 23.44 | 23.51 | 2,161,560 | -0.06(-0.26%) |
May 18, 2007 | 23.92 | 24.01 | 23.40 | 23.58 | 1,874,409 | -0.36(-1.50%) |
May 17, 2007 | 24.47 | 24.59 | 23.87 | 23.94 | 2,065,385 | -0.71(-2.90%) |
May 16, 2007 | 25.00 | 25.08 | 24.47 | 24.65 | 1,158,406 | -0.29(-1.15%) |
May 15, 2007 | 25.62 | 25.63 | 24.88 | 24.94 | 951,997 | -0.41(-1.61%) |
May 14, 2007 | 25.58 | 25.70 | 25.30 | 25.34 | 612,155 | -0.33(-1.28%) |
May 11, 2007 | 25.57 | 26.05 | 25.62 | 25.67 | 571,661 | +0.10(+0.41%) |
May 10, 2007 | 25.98 | 26.08 | 25.57 | 25.57 | 1,506,780 | -0.63(-2.40%) |
May 09, 2007 | 26.00 | 26.28 | 25.99 | 26.20 | 1,331,527 | +0.08(+0.30%) |
May 08, 2007 | 26.05 | 26.27 | 26.02 | 26.12 | 641,828 | -0.16(-0.60%) |
May 07, 2007 | 26.63 | 26.64 | 25.55 | 26.28 | 1,698,099 | +0.18(+0.70%) |
May 04, 2007 | 26.44 | 26.45 | 26.09 | 26.09 | 1,024,630 | -0.20(-0.77%) |
May 03, 2007 | 26.69 | 26.78 | 26.28 | 26.30 | 632,319 | +0.01(+0.02%) |
May 02, 2007 | 26.19 | 26.52 | 26.11 | 26.29 | 1,228,080 | +0.05(+0.21%) |