Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.42 | 19.73 | 19.40 | 19.43 | 10,448,389 | +0.23(+1.20%) |
Apr 29, 2008 | 19.28 | 19.33 | 19.10 | 19.20 | 5,771,659 | -0.06(-0.30%) |
Apr 28, 2008 | 19.31 | 19.41 | 19.22 | 19.25 | 4,550,952 | -0.10(-0.54%) |
Apr 25, 2008 | 19.30 | 19.36 | 19.21 | 19.36 | 6,095,540 | +0.18(+0.92%) |
Apr 24, 2008 | 19.12 | 19.30 | 19.01 | 19.18 | 7,194,229 | +0.09(+0.49%) |
Apr 23, 2008 | 19.18 | 19.19 | 18.99 | 19.09 | 5,551,200 | +0.02(+0.08%) |
Apr 22, 2008 | 19.13 | 19.16 | 18.99 | 19.07 | 6,651,943 | -0.10(-0.52%) |
Apr 21, 2008 | 19.21 | 19.25 | 19.02 | 19.17 | 5,670,353 | -0.11(-0.57%) |
Apr 18, 2008 | 19.39 | 19.41 | 19.07 | 19.28 | 7,821,876 | +0.08(+0.41%) |
Apr 17, 2008 | 19.19 | 19.36 | 19.11 | 19.20 | 6,594,039 | -0.08(-0.41%) |
Apr 16, 2008 | 19.17 | 19.30 | 18.89 | 19.28 | 7,037,657 | +0.24(+1.26%) |
Apr 15, 2008 | 18.89 | 19.10 | 18.83 | 19.04 | 4,772,051 | +0.16(+0.86%) |
Apr 14, 2008 | 18.90 | 19.02 | 18.80 | 18.88 | 7,412,744 | -0.06(-0.33%) |
Apr 11, 2008 | 18.88 | 19.05 | 18.81 | 18.94 | 6,659,720 | -0.01(-0.03%) |
Apr 10, 2008 | 19.21 | 19.21 | 18.89 | 18.95 | 11,002,031 | -0.22(-1.17%) |
Apr 09, 2008 | 18.91 | 19.19 | 18.90 | 19.17 | 8,862,796 | +0.25(+1.30%) |
Apr 08, 2008 | 18.93 | 19.00 | 18.86 | 18.93 | 6,846,964 | +0.01(+0.05%) |
Apr 07, 2008 | 19.18 | 19.18 | 18.85 | 18.92 | 7,422,475 | -0.14(-0.71%) |
Apr 04, 2008 | 18.69 | 19.34 | 18.69 | 19.05 | 7,628,803 | -0.01(-0.06%) |
Apr 03, 2008 | 19.02 | 19.18 | 18.98 | 19.06 | 4,812,207 | -0.06(-0.30%) |
Apr 02, 2008 | 18.97 | 19.24 | 18.97 | 19.12 | 5,866,310 | +0.13(+0.66%) |
Apr 01, 2008 | 18.61 | 19.04 | 18.59 | 18.99 | 7,461,761 | +0.41(+2.22%) |
Mar 31, 2008 | 18.49 | 18.61 | 18.38 | 18.58 | 6,615,217 | +0.13(+0.68%) |
Mar 28, 2008 | 18.66 | 18.79 | 18.39 | 18.46 | 4,916,668 | -0.15(-0.81%) |
Mar 27, 2008 | 18.68 | 18.80 | 18.54 | 18.61 | 6,783,528 | +0.00(+0.00%) |
Mar 26, 2008 | 18.58 | 18.72 | 18.51 | 18.61 | 6,514,797 | -0.03(-0.14%) |
Mar 25, 2008 | 18.71 | 18.79 | 18.59 | 18.63 | 6,281,106 | -0.03(-0.17%) |
Mar 24, 2008 | 18.89 | 18.92 | 18.52 | 18.67 | 6,319,810 | -0.19(-1.00%) |
Mar 21, 2008 | 18.50 | 18.88 | 18.33 | 18.85 | 13,436,119 | +0.00(+0.00%) |
Mar 20, 2008 | 18.50 | 18.88 | 18.33 | 18.85 | 13,436,119 | +0.44(+2.41%) |
Mar 19, 2008 | 18.81 | 18.96 | 18.41 | 18.41 | 8,819,863 | -0.34(-1.84%) |
Mar 18, 2008 | 18.78 | 18.78 | 18.37 | 18.75 | 14,762,887 | +0.25(+1.35%) |
Mar 17, 2008 | 17.59 | 18.63 | 17.59 | 18.50 | 15,977,917 | +0.53(+2.93%) |
Mar 14, 2008 | 18.16 | 18.21 | 17.72 | 17.98 | 9,856,200 | -0.09(-0.52%) |
Mar 13, 2008 | 18.01 | 18.16 | 17.85 | 18.07 | 7,784,589 | -0.02(-0.09%) |
Mar 12, 2008 | 18.39 | 18.49 | 18.04 | 18.09 | 6,779,166 | -0.25(-1.34%) |
Mar 11, 2008 | 18.16 | 18.36 | 17.98 | 18.33 | 9,466,623 | +0.53(+2.96%) |
Mar 10, 2008 | 17.91 | 18.00 | 17.71 | 17.80 | 6,358,567 | -0.09(-0.50%) |
Mar 07, 2008 | 17.85 | 17.97 | 17.74 | 17.89 | 10,164,032 | -0.06(-0.32%) |
Mar 06, 2008 | 18.20 | 18.28 | 17.92 | 17.95 | 6,823,638 | -0.30(-1.63%) |
Mar 05, 2008 | 18.37 | 18.37 | 18.03 | 18.25 | 7,408,373 | -0.01(-0.03%) |
Mar 04, 2008 | 17.88 | 18.42 | 17.88 | 18.25 | 7,928,893 | +0.17(+0.95%) |
Mar 03, 2008 | 18.03 | 18.26 | 17.96 | 18.08 | 8,409,905 | +0.06(+0.35%) |
Feb 29, 2008 | 18.27 | 18.39 | 17.95 | 18.02 | 14,634,447 | -0.34(-1.88%) |
Feb 28, 2008 | 18.53 | 18.62 | 18.27 | 18.36 | 9,065,166 | -0.27(-1.43%) |
Feb 27, 2008 | 18.81 | 18.89 | 18.59 | 18.63 | 6,125,789 | -0.26(-1.35%) |
Feb 26, 2008 | 18.63 | 18.88 | 18.58 | 18.88 | 8,329,318 | +0.20(+1.09%) |
Feb 25, 2008 | 18.56 | 18.72 | 18.46 | 18.68 | 7,071,086 | +0.15(+0.79%) |
Feb 22, 2008 | 18.39 | 18.56 | 18.27 | 18.53 | 9,129,854 | +0.19(+1.05%) |
Feb 21, 2008 | 18.76 | 18.76 | 18.32 | 18.34 | 9,784,866 | -0.32(-1.73%) |
Feb 20, 2008 | 18.53 | 18.69 | 18.48 | 18.67 | 9,456,545 | +0.01(+0.06%) |
Feb 19, 2008 | 18.84 | 18.87 | 18.57 | 18.65 | 6,362,189 | -0.02(-0.08%) |
Feb 18, 2008 | 18.68 | 18.73 | 18.50 | 18.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.68 | 18.73 | 18.50 | 18.67 | 8,631,033 | -0.02(-0.08%) |
Feb 14, 2008 | 18.85 | 19.01 | 18.60 | 18.69 | 6,343,324 | -0.17(-0.91%) |
Feb 13, 2008 | 19.00 | 19.11 | 18.69 | 18.86 | 13,588,915 | -0.04(-0.19%) |
Feb 12, 2008 | 18.70 | 18.94 | 18.57 | 18.89 | 8,453,238 | +0.28(+1.49%) |
Feb 11, 2008 | 18.70 | 18.73 | 18.52 | 18.62 | 6,097,921 | -0.04(-0.20%) |
Feb 08, 2008 | 18.68 | 18.81 | 18.58 | 18.65 | 6,553,870 | -0.09(-0.47%) |
Feb 07, 2008 | 18.85 | 18.94 | 18.64 | 18.74 | 9,001,157 | -0.18(-0.94%) |
Feb 06, 2008 | 19.17 | 19.28 | 18.87 | 18.92 | 7,890,143 | -0.16(-0.82%) |
Feb 05, 2008 | 19.31 | 19.48 | 19.05 | 19.08 | 9,408,786 | -0.54(-2.74%) |
Feb 04, 2008 | 19.84 | 19.84 | 19.41 | 19.61 | 6,478,391 | +0.15(+0.78%) |
Feb 01, 2008 | 19.00 | 19.47 | 18.84 | 19.46 | 11,557,241 | +0.49(+2.57%) |
Jan 31, 2008 | 18.79 | 19.11 | 18.62 | 18.98 | 12,915,745 | -0.01(-0.07%) |
Jan 30, 2008 | 19.32 | 19.32 | 18.95 | 18.99 | 8,835,361 | -0.08(-0.41%) |
Jan 29, 2008 | 19.32 | 19.32 | 18.80 | 19.07 | 10,975,830 | +0.14(+0.72%) |
Jan 28, 2008 | 18.82 | 19.07 | 18.79 | 18.93 | 9,581,660 | +0.10(+0.53%) |
Jan 25, 2008 | 19.11 | 19.29 | 18.79 | 18.83 | 9,866,838 | -0.24(-1.26%) |
Jan 24, 2008 | 19.68 | 19.68 | 19.00 | 19.07 | 12,498,928 | -0.51(-2.61%) |
Jan 23, 2008 | 18.84 | 19.71 | 18.84 | 19.58 | 21,077,266 | +0.28(+1.43%) |
Jan 22, 2008 | 19.07 | 19.56 | 18.94 | 19.31 | 21,624,424 | -0.39(-1.96%) |
Jan 21, 2008 | 20.12 | 20.35 | 19.44 | 19.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.12 | 20.35 | 19.44 | 19.69 | 16,550,446 | -0.31(-1.56%) |
Jan 17, 2008 | 20.48 | 20.59 | 19.93 | 20.01 | 12,377,736 | -0.44(-2.17%) |
Jan 16, 2008 | 20.42 | 20.82 | 20.41 | 20.45 | 15,362,547 | -0.06(-0.31%) |
Jan 15, 2008 | 20.46 | 20.84 | 20.46 | 20.51 | 8,277,143 | -0.16(-0.76%) |
Jan 14, 2008 | 20.95 | 20.95 | 20.60 | 20.67 | 8,039,196 | -0.08(-0.38%) |
Jan 11, 2008 | 20.83 | 21.02 | 20.68 | 20.75 | 6,431,338 | -0.23(-1.12%) |
Jan 10, 2008 | 20.98 | 21.19 | 20.80 | 20.98 | 12,759,053 | -0.15(-0.72%) |
Jan 09, 2008 | 20.64 | 21.14 | 20.59 | 21.13 | 14,101,848 | +0.42(+2.02%) |
Jan 08, 2008 | 20.60 | 20.97 | 20.53 | 20.72 | 9,984,909 | +0.11(+0.53%) |
Jan 07, 2008 | 20.28 | 20.61 | 20.24 | 20.61 | 10,117,527 | +0.41(+2.02%) |
Jan 04, 2008 | 19.83 | 20.35 | 19.83 | 20.20 | 12,776,956 | +0.31(+1.57%) |
Jan 03, 2008 | 19.94 | 20.09 | 19.87 | 19.89 | 4,606,441 | -0.01(-0.03%) |
Jan 02, 2008 | 20.22 | 20.22 | 19.84 | 19.89 | 7,410,511 | -0.33(-1.63%) |
Jan 01, 2008 | 20.40 | 20.41 | 20.22 | 20.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.40 | 20.41 | 20.22 | 20.22 | 3,693,541 | -0.21(-1.02%) |
Dec 28, 2007 | 20.35 | 20.44 | 20.25 | 20.43 | 5,410,510 | +0.14(+0.69%) |
Dec 27, 2007 | 20.40 | 20.44 | 20.27 | 20.29 | 3,251,967 | -0.11(-0.56%) |
Dec 26, 2007 | 20.30 | 20.43 | 20.27 | 20.40 | 2,474,133 | -0.02(-0.10%) |
Dec 24, 2007 | 20.37 | 20.49 | 20.37 | 20.42 | 1,494,364 | -0.03(-0.15%) |
Dec 21, 2007 | 20.21 | 20.48 | 20.11 | 20.46 | 12,597,365 | +0.32(+1.58%) |
Dec 20, 2007 | 20.15 | 20.21 | 20.00 | 20.14 | 7,896,479 | +0.09(+0.47%) |
Dec 19, 2007 | 20.28 | 20.34 | 20.01 | 20.04 | 7,887,374 | -0.20(-0.98%) |
Dec 18, 2007 | 20.05 | 20.29 | 19.88 | 20.24 | 9,385,177 | +0.35(+1.78%) |
Dec 17, 2007 | 19.96 | 20.14 | 19.82 | 19.89 | 7,683,066 | -0.20(-0.99%) |
Dec 14, 2007 | 20.23 | 20.27 | 20.05 | 20.08 | 7,109,822 | -0.22(-1.10%) |
Dec 13, 2007 | 19.94 | 20.36 | 19.94 | 20.31 | 8,352,555 | +0.22(+1.12%) |
Dec 12, 2007 | 20.47 | 20.48 | 19.93 | 20.08 | 9,264,312 | +0.02(+0.10%) |
Dec 11, 2007 | 20.51 | 20.51 | 20.06 | 20.06 | 7,657,693 | -0.37(-1.81%) |
Dec 10, 2007 | 20.31 | 20.53 | 20.28 | 20.43 | 9,267,503 | +0.14(+0.67%) |
Dec 07, 2007 | 20.31 | 20.34 | 20.08 | 20.30 | 8,543,711 | -0.02(-0.10%) |
Dec 06, 2007 | 20.25 | 20.34 | 20.10 | 20.32 | 8,720,446 | +0.06(+0.31%) |
Dec 05, 2007 | 20.07 | 20.29 | 19.94 | 20.26 | 9,371,904 | +0.33(+1.68%) |
Dec 04, 2007 | 19.65 | 20.06 | 19.65 | 19.92 | 7,749,386 | +0.19(+0.98%) |
Dec 03, 2007 | 19.50 | 19.82 | 19.50 | 19.73 | 4,611,977 | +0.10(+0.50%) |
Nov 30, 2007 | 19.93 | 19.93 | 19.52 | 19.63 | 9,714,849 | -0.10(-0.53%) |
Nov 29, 2007 | 19.76 | 19.88 | 19.59 | 19.73 | 11,814,030 | -0.05(-0.26%) |
Nov 28, 2007 | 19.83 | 19.91 | 19.67 | 19.79 | 12,476,079 | +0.06(+0.29%) |
Nov 27, 2007 | 19.70 | 19.86 | 19.59 | 19.73 | 9,661,392 | +0.09(+0.48%) |
Nov 26, 2007 | 19.89 | 20.02 | 19.61 | 19.64 | 10,825,566 | -0.21(-1.08%) |
Nov 23, 2007 | 19.95 | 19.99 | 19.76 | 19.85 | 5,501,703 | -0.01(-0.05%) |
Nov 21, 2007 | 19.84 | 20.22 | 19.78 | 19.86 | 13,194,913 | -0.08(-0.42%) |
Nov 20, 2007 | 19.66 | 19.99 | 19.57 | 19.94 | 10,477,923 | +0.28(+1.41%) |
Nov 19, 2007 | 19.22 | 19.83 | 19.20 | 19.67 | 17,336,832 | +0.35(+1.81%) |
Nov 16, 2007 | 19.31 | 19.34 | 19.07 | 19.32 | 7,057,070 | +0.10(+0.52%) |
Nov 15, 2007 | 18.96 | 19.34 | 18.96 | 19.22 | 13,160,148 | +0.22(+1.18%) |
Nov 14, 2007 | 19.07 | 19.13 | 18.86 | 18.99 | 11,699,403 | +0.04(+0.22%) |
Nov 13, 2007 | 18.91 | 19.03 | 18.60 | 18.95 | 7,599,544 | +0.16(+0.86%) |
Nov 12, 2007 | 18.72 | 19.04 | 18.68 | 18.79 | 10,482,465 | +0.08(+0.45%) |
Nov 09, 2007 | 18.70 | 18.94 | 18.68 | 18.71 | 11,769,623 | -0.18(-0.94%) |
Nov 08, 2007 | 18.46 | 18.90 | 18.37 | 18.88 | 12,049,886 | +0.52(+2.81%) |
Nov 07, 2007 | 18.84 | 18.84 | 18.34 | 18.37 | 6,744,844 | -0.32(-1.70%) |
Nov 06, 2007 | 18.74 | 18.77 | 18.48 | 18.69 | 3,996,712 | -0.05(-0.25%) |
Nov 05, 2007 | 18.63 | 18.79 | 18.57 | 18.73 | 5,355,047 | +0.09(+0.50%) |
Nov 02, 2007 | 18.64 | 18.77 | 18.48 | 18.64 | 5,471,292 | +0.06(+0.34%) |
Nov 01, 2007 | 18.87 | 18.92 | 18.54 | 18.58 | 6,822,346 | -0.55(-2.89%) |
Oct 31, 2007 | 19.01 | 19.17 | 18.94 | 19.13 | 6,309,904 | +0.19(+1.02%) |
Oct 30, 2007 | 18.99 | 19.11 | 18.89 | 18.94 | 5,214,879 | -0.08(-0.44%) |
Oct 29, 2007 | 18.91 | 19.04 | 18.91 | 19.02 | 5,312,806 | +0.13(+0.69%) |
Oct 26, 2007 | 18.99 | 19.00 | 18.76 | 18.89 | 4,679,248 | +0.05(+0.25%) |
Oct 25, 2007 | 18.62 | 18.91 | 18.62 | 18.84 | 6,003,282 | +0.20(+1.09%) |
Oct 24, 2007 | 18.44 | 18.75 | 18.43 | 18.64 | 8,398,577 | +0.05(+0.28%) |
Oct 23, 2007 | 18.64 | 18.71 | 18.47 | 18.59 | 6,679,192 | +0.02(+0.08%) |
Oct 22, 2007 | 18.41 | 18.67 | 18.35 | 18.57 | 5,479,724 | +0.10(+0.54%) |
Oct 19, 2007 | 18.76 | 18.82 | 18.46 | 18.47 | 8,026,031 | -0.35(-1.86%) |
Oct 18, 2007 | 18.61 | 19.00 | 18.39 | 18.82 | 4,814,545 | -0.04(-0.19%) |
Oct 17, 2007 | 19.01 | 19.09 | 18.76 | 18.86 | 6,853,392 | +0.01(+0.03%) |
Oct 16, 2007 | 19.00 | 19.08 | 18.81 | 18.85 | 5,255,315 | -0.14(-0.71%) |
Oct 15, 2007 | 19.20 | 19.23 | 18.84 | 18.99 | 5,250,715 | -0.14(-0.71%) |
Oct 12, 2007 | 19.20 | 19.27 | 19.09 | 19.12 | 6,891,873 | -0.05(-0.25%) |
Oct 11, 2007 | 19.30 | 19.39 | 19.08 | 19.17 | 5,581,293 | -0.03(-0.16%) |
Oct 10, 2007 | 19.33 | 19.39 | 19.17 | 19.20 | 5,192,649 | -0.20(-1.05%) |
Oct 09, 2007 | 19.16 | 19.43 | 19.11 | 19.41 | 5,575,543 | +0.29(+1.53%) |
Oct 08, 2007 | 19.17 | 19.29 | 19.05 | 19.11 | 4,523,829 | -0.05(-0.27%) |
Oct 05, 2007 | 19.20 | 19.43 | 19.16 | 19.17 | 5,911,486 | -0.10(-0.51%) |
Oct 04, 2007 | 19.29 | 19.36 | 19.24 | 19.27 | 4,949,842 | +0.01(+0.05%) |
Oct 03, 2007 | 19.15 | 19.28 | 19.15 | 19.25 | 2,883,783 | +0.04(+0.22%) |
Oct 02, 2007 | 19.24 | 19.30 | 19.16 | 19.21 | 4,164,697 | -0.03(-0.16%) |
Oct 01, 2007 | 19.01 | 19.26 | 18.97 | 19.24 | 5,487,006 | +0.31(+1.65%) |
Sep 28, 2007 | 19.24 | 19.29 | 18.93 | 18.93 | 6,852,242 | -0.36(-1.87%) |
Sep 27, 2007 | 19.39 | 19.40 | 19.20 | 19.29 | 5,030,139 | -0.05(-0.24%) |
Sep 26, 2007 | 19.34 | 19.54 | 19.28 | 19.34 | 5,158,920 | +0.10(+0.54%) |
Sep 25, 2007 | 19.18 | 19.41 | 19.16 | 19.23 | 4,416,634 | -0.01(-0.03%) |
Sep 24, 2007 | 19.29 | 19.47 | 19.22 | 19.24 | 5,710,647 | -0.09(-0.46%) |
Sep 21, 2007 | 19.51 | 19.51 | 19.25 | 19.33 | 7,755,436 | +0.04(+0.22%) |
Sep 20, 2007 | 19.40 | 19.53 | 19.28 | 19.29 | 4,691,427 | -0.21(-1.07%) |
Sep 19, 2007 | 19.31 | 19.56 | 19.20 | 19.50 | 6,355,897 | +0.22(+1.16%) |
Sep 18, 2007 | 18.97 | 19.29 | 18.94 | 19.27 | 5,386,971 | +0.32(+1.68%) |
Sep 17, 2007 | 18.93 | 19.05 | 18.87 | 18.95 | 4,369,943 | -0.04(-0.22%) |
Sep 14, 2007 | 18.87 | 19.09 | 18.86 | 18.99 | 5,382,755 | +0.03(+0.17%) |
Sep 13, 2007 | 18.92 | 19.04 | 18.86 | 18.96 | 4,967,960 | +0.10(+0.53%) |
Sep 12, 2007 | 18.76 | 18.91 | 18.69 | 18.86 | 6,111,354 | +0.11(+0.58%) |
Sep 11, 2007 | 18.65 | 18.76 | 18.52 | 18.75 | 6,035,860 | +0.21(+1.13%) |
Sep 10, 2007 | 18.52 | 18.65 | 18.28 | 18.55 | 5,863,385 | +0.10(+0.57%) |
Sep 07, 2007 | 18.55 | 18.60 | 18.36 | 18.44 | 7,842,057 | -0.17(-0.93%) |
Sep 06, 2007 | 18.41 | 18.63 | 18.35 | 18.61 | 5,795,737 | +0.20(+1.11%) |
Sep 05, 2007 | 18.64 | 18.65 | 18.33 | 18.41 | 7,811,395 | -0.31(-1.67%) |
Sep 04, 2007 | 18.52 | 18.79 | 18.51 | 18.72 | 5,051,411 | +0.20(+1.10%) |
Aug 31, 2007 | 18.57 | 18.63 | 18.31 | 18.52 | 5,804,169 | +0.12(+0.65%) |
Aug 30, 2007 | 18.60 | 18.60 | 18.33 | 18.40 | 5,344,235 | -0.20(-1.07%) |
Aug 29, 2007 | 18.41 | 18.62 | 18.32 | 18.60 | 4,907,298 | +0.27(+1.48%) |
Aug 28, 2007 | 18.37 | 18.60 | 18.31 | 18.33 | 7,617,648 | -0.11(-0.59%) |
Aug 27, 2007 | 18.81 | 18.81 | 18.33 | 18.44 | 7,759,913 | -0.41(-2.19%) |
Aug 24, 2007 | 18.74 | 18.87 | 18.63 | 18.85 | 5,128,066 | +0.06(+0.33%) |
Aug 23, 2007 | 18.98 | 19.02 | 18.65 | 18.79 | 7,858,663 | -0.16(-0.85%) |
Aug 22, 2007 | 18.99 | 19.18 | 18.71 | 18.95 | 8,327,095 | +0.03(+0.17%) |
Aug 21, 2007 | 18.70 | 19.03 | 18.66 | 18.92 | 5,751,468 | +0.13(+0.67%) |
Aug 20, 2007 | 18.79 | 18.84 | 18.46 | 18.79 | 6,387,142 | +0.01(+0.03%) |
Aug 17, 2007 | 18.92 | 19.07 | 18.29 | 18.79 | 12,166,588 | +0.29(+1.58%) |
Aug 16, 2007 | 18.05 | 18.58 | 18.05 | 18.49 | 18,313,576 | +0.22(+1.23%) |
Aug 15, 2007 | 18.27 | 18.77 | 18.19 | 18.27 | 10,628,417 | -0.02(-0.11%) |
Aug 14, 2007 | 18.44 | 18.57 | 18.21 | 18.29 | 10,080,433 | -0.18(-0.99%) |
Aug 13, 2007 | 19.03 | 19.13 | 18.40 | 18.47 | 19,697,418 | -0.66(-3.44%) |
Aug 10, 2007 | 19.17 | 19.67 | 19.07 | 19.13 | 18,566,368 | -0.18(-0.95%) |
Aug 09, 2007 | 18.91 | 19.53 | 18.79 | 19.31 | 15,356,336 | +0.07(+0.38%) |
Aug 08, 2007 | 18.88 | 19.34 | 18.86 | 19.24 | 14,738,636 | +0.27(+1.43%) |
Aug 07, 2007 | 18.02 | 19.10 | 18.02 | 18.97 | 18,502,440 | +0.54(+2.95%) |
Aug 06, 2007 | 17.31 | 18.46 | 17.30 | 18.43 | 11,964,342 | +0.76(+4.31%) |
Aug 03, 2007 | 18.04 | 18.23 | 17.65 | 17.66 | 13,850,558 | -0.57(-3.12%) |
Aug 02, 2007 | 17.86 | 18.26 | 17.83 | 18.23 | 16,529,751 | +0.02(+0.09%) |
Aug 01, 2007 | 17.69 | 18.25 | 17.47 | 18.22 | 14,617,269 | +0.66(+3.78%) |
Jul 31, 2007 | 17.85 | 17.97 | 17.52 | 17.55 | 11,732,963 | -0.10(-0.59%) |
Jul 30, 2007 | 17.95 | 17.95 | 17.49 | 17.66 | 12,951,911 | +0.03(+0.15%) |
Jul 27, 2007 | 17.85 | 17.99 | 17.63 | 17.63 | 10,786,492 | -0.19(-1.08%) |
Jul 26, 2007 | 18.21 | 18.29 | 17.73 | 17.83 | 17,446,618 | -0.25(-1.39%) |
Jul 25, 2007 | 17.86 | 18.14 | 17.69 | 18.08 | 16,438,724 | +0.44(+2.49%) |
Jul 24, 2007 | 18.00 | 18.15 | 17.62 | 17.64 | 8,015,500 | -0.40(-2.20%) |
Jul 23, 2007 | 18.01 | 18.15 | 17.95 | 18.03 | 5,562,813 | +0.16(+0.88%) |
Jul 20, 2007 | 18.42 | 18.42 | 17.85 | 17.88 | 11,665,598 | -0.36(-1.97%) |
Jul 19, 2007 | 17.99 | 18.26 | 17.95 | 18.24 | 9,900,829 | +0.27(+1.48%) |
Jul 18, 2007 | 18.10 | 18.12 | 17.80 | 17.97 | 9,604,561 | +0.06(+0.35%) |
Jul 17, 2007 | 18.00 | 18.10 | 17.89 | 17.91 | 5,598,145 | -0.05(-0.29%) |
Jul 16, 2007 | 17.77 | 18.26 | 17.77 | 17.96 | 6,481,070 | -0.23(-1.29%) |
Jul 13, 2007 | 18.03 | 18.25 | 17.96 | 18.20 | 7,115,424 | +0.12(+0.66%) |
Jul 12, 2007 | 17.78 | 18.09 | 17.76 | 18.08 | 11,825,656 | +0.31(+1.76%) |
Jul 11, 2007 | 17.65 | 17.78 | 17.57 | 17.76 | 6,300,322 | +0.16(+0.89%) |
Jul 10, 2007 | 17.83 | 17.90 | 17.61 | 17.61 | 8,138,191 | -0.29(-1.63%) |
Jul 09, 2007 | 17.85 | 17.99 | 17.80 | 17.90 | 6,529,714 | +0.11(+0.65%) |
Jul 06, 2007 | 17.95 | 17.95 | 17.61 | 17.78 | 9,625,641 | -0.17(-0.93%) |
Jul 05, 2007 | 18.04 | 18.12 | 17.71 | 17.95 | 8,192,293 | -0.11(-0.61%) |
Jul 03, 2007 | 18.17 | 18.26 | 17.91 | 18.06 | 4,636,896 | -0.02(-0.09%) |
Jul 02, 2007 | 17.89 | 18.16 | 17.88 | 18.08 | 5,949,807 | +0.18(+1.02%) |
Jun 29, 2007 | 17.76 | 17.95 | 17.73 | 17.89 | 10,157,104 | +0.20(+1.15%) |
Jun 28, 2007 | 17.89 | 18.05 | 17.65 | 17.69 | 8,190,058 | -0.18(-0.99%) |
Jun 27, 2007 | 17.48 | 17.92 | 17.48 | 17.87 | 8,978,477 | +0.23(+1.33%) |
Jun 26, 2007 | 17.80 | 18.00 | 17.59 | 17.63 | 9,669,187 | -0.02(-0.09%) |
Jun 25, 2007 | 17.81 | 17.93 | 17.60 | 17.65 | 9,774,391 | -0.07(-0.38%) |
Jun 22, 2007 | 17.75 | 17.95 | 17.65 | 17.72 | 14,744,511 | -0.41(-2.27%) |
Jun 21, 2007 | 18.04 | 18.20 | 17.87 | 18.13 | 7,120,853 | +0.09(+0.52%) |
Jun 20, 2007 | 18.50 | 18.63 | 18.00 | 18.03 | 10,369,392 | -0.45(-2.43%) |
Jun 19, 2007 | 18.35 | 18.48 | 18.20 | 18.48 | 6,799,541 | +0.14(+0.74%) |
Jun 18, 2007 | 18.54 | 18.68 | 18.31 | 18.35 | 6,608,477 | -0.23(-1.26%) |
Jun 15, 2007 | 18.72 | 18.78 | 18.46 | 18.58 | 11,817,799 | +0.25(+1.34%) |
Jun 14, 2007 | 18.12 | 18.42 | 18.11 | 18.34 | 9,882,054 | +0.13(+0.69%) |
Jun 13, 2007 | 17.95 | 18.23 | 17.87 | 18.21 | 7,258,708 | +0.40(+2.23%) |
Jun 12, 2007 | 17.99 | 18.12 | 17.81 | 17.81 | 7,255,067 | -0.29(-1.61%) |
Jun 11, 2007 | 18.15 | 18.25 | 18.05 | 18.11 | 6,977,191 | +0.05(+0.29%) |
Jun 08, 2007 | 17.90 | 18.15 | 17.86 | 18.05 | 9,762,895 | +0.15(+0.85%) |
Jun 07, 2007 | 18.39 | 18.39 | 17.83 | 17.90 | 13,671,331 | -0.51(-2.78%) |
Jun 06, 2007 | 18.42 | 18.50 | 18.24 | 18.41 | 10,036,021 | -0.01(-0.03%) |
Jun 05, 2007 | 18.76 | 18.76 | 18.35 | 18.42 | 10,241,142 | -0.25(-1.31%) |
Jun 04, 2007 | 18.62 | 18.72 | 18.52 | 18.67 | 6,215,717 | -0.05(-0.28%) |
Jun 01, 2007 | 18.86 | 18.89 | 18.61 | 18.72 | 8,358,578 | -0.07(-0.39%) |
May 31, 2007 | 18.89 | 18.89 | 18.72 | 18.79 | 8,619,058 | +0.02(+0.11%) |
May 30, 2007 | 18.63 | 18.79 | 18.46 | 18.77 | 7,236,689 | +0.14(+0.76%) |
May 29, 2007 | 18.60 | 18.72 | 18.46 | 18.63 | 7,673,990 | +0.12(+0.65%) |
May 25, 2007 | 18.79 | 18.92 | 18.40 | 18.51 | 12,056,409 | -0.21(-1.14%) |
May 24, 2007 | 19.16 | 19.19 | 18.71 | 18.72 | 10,634,237 | -0.39(-2.05%) |
May 23, 2007 | 19.39 | 19.41 | 19.06 | 19.11 | 6,601,410 | -0.28(-1.43%) |
May 22, 2007 | 19.42 | 19.51 | 19.39 | 19.39 | 4,784,458 | -0.09(-0.46%) |
May 21, 2007 | 19.48 | 19.56 | 19.40 | 19.48 | 3,275,820 | +0.00(+0.00%) |
May 18, 2007 | 19.45 | 19.59 | 19.41 | 19.48 | 5,143,589 | +0.05(+0.27%) |
May 17, 2007 | 19.47 | 19.54 | 19.37 | 19.43 | 4,724,139 | -0.14(-0.69%) |
May 16, 2007 | 19.35 | 19.56 | 19.35 | 19.56 | 5,275,975 | +0.21(+1.11%) |
May 15, 2007 | 19.38 | 19.56 | 19.33 | 19.35 | 9,759,980 | +0.04(+0.22%) |
May 14, 2007 | 19.30 | 19.36 | 19.24 | 19.31 | 7,253,216 | +0.01(+0.05%) |
May 11, 2007 | 19.31 | 19.36 | 19.21 | 19.30 | 7,553,449 | +0.07(+0.35%) |
May 10, 2007 | 19.70 | 19.58 | 19.21 | 19.23 | 7,318,308 | -0.37(-1.89%) |
May 09, 2007 | 19.66 | 19.71 | 19.51 | 19.60 | 4,061,661 | -0.07(-0.34%) |
May 08, 2007 | 19.71 | 19.86 | 19.55 | 19.67 | 5,503,296 | -0.05(-0.24%) |
May 07, 2007 | 19.63 | 19.73 | 19.59 | 19.71 | 3,174,510 | +0.09(+0.45%) |
May 04, 2007 | 19.65 | 19.72 | 19.57 | 19.63 | 3,128,661 | -0.02(-0.11%) |
May 03, 2007 | 19.71 | 19.76 | 19.53 | 19.65 | 5,043,646 | -0.21(-1.08%) |
May 02, 2007 | 19.90 | 19.95 | 19.84 | 19.86 | 5,396,775 | +0.03(+0.13%) |