Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.11 | 18.43 | 18.04 | 18.11 | 4,484,601 | +0.00(+0.00%) |
Apr 29, 2008 | 18.22 | 18.23 | 18.04 | 18.11 | 3,650,279 | -0.10(-0.54%) |
Apr 28, 2008 | 18.29 | 18.50 | 18.12 | 18.21 | 5,974,830 | -0.02(-0.10%) |
Apr 25, 2008 | 18.34 | 18.35 | 18.09 | 18.22 | 7,062,559 | -0.06(-0.35%) |
Apr 24, 2008 | 18.45 | 18.48 | 18.09 | 18.29 | 3,429,212 | -0.04(-0.24%) |
Apr 23, 2008 | 18.16 | 18.38 | 18.07 | 18.33 | 4,019,973 | +0.27(+1.52%) |
Apr 22, 2008 | 18.07 | 18.13 | 17.87 | 18.06 | 4,175,699 | -0.08(-0.44%) |
Apr 21, 2008 | 18.18 | 18.27 | 17.98 | 18.14 | 3,824,774 | -0.15(-0.82%) |
Apr 18, 2008 | 18.24 | 18.35 | 18.07 | 18.29 | 4,164,636 | +0.15(+0.81%) |
Apr 17, 2008 | 18.08 | 18.21 | 18.06 | 18.14 | 5,427,830 | -0.03(-0.14%) |
Apr 16, 2008 | 17.76 | 18.19 | 17.74 | 18.17 | 5,717,655 | +0.44(+2.47%) |
Apr 15, 2008 | 17.67 | 17.87 | 17.61 | 17.73 | 6,956,857 | +0.13(+0.76%) |
Apr 14, 2008 | 17.61 | 17.64 | 17.42 | 17.60 | 4,376,435 | +0.02(+0.09%) |
Apr 11, 2008 | 17.29 | 17.67 | 17.29 | 17.58 | 4,228,039 | +0.12(+0.70%) |
Apr 10, 2008 | 17.44 | 17.62 | 17.21 | 17.46 | 6,338,053 | +0.06(+0.33%) |
Apr 09, 2008 | 17.60 | 17.66 | 17.31 | 17.40 | 5,966,411 | -0.22(-1.27%) |
Apr 08, 2008 | 17.54 | 17.74 | 17.44 | 17.62 | 4,848,051 | -0.00(-0.02%) |
Apr 07, 2008 | 17.51 | 17.76 | 17.34 | 17.63 | 4,519,298 | +0.28(+1.60%) |
Apr 04, 2008 | 17.41 | 17.65 | 17.34 | 17.35 | 4,305,041 | -0.11(-0.64%) |
Apr 03, 2008 | 17.60 | 17.72 | 17.41 | 17.46 | 5,275,212 | -0.20(-1.16%) |
Apr 02, 2008 | 17.58 | 17.80 | 17.44 | 17.67 | 6,397,462 | +0.31(+1.80%) |
Apr 01, 2008 | 17.22 | 17.36 | 16.94 | 17.35 | 7,633,462 | +0.33(+1.93%) |
Mar 31, 2008 | 16.93 | 17.07 | 16.85 | 17.02 | 5,762,073 | +0.10(+0.57%) |
Mar 28, 2008 | 17.12 | 17.41 | 16.88 | 16.93 | 9,642,671 | -0.01(-0.04%) |
Mar 27, 2008 | 17.09 | 17.24 | 16.56 | 16.93 | 12,628,332 | +0.63(+3.88%) |
Mar 26, 2008 | 16.11 | 16.47 | 16.11 | 16.30 | 4,548,956 | +0.09(+0.53%) |
Mar 25, 2008 | 16.14 | 16.32 | 16.10 | 16.22 | 4,333,084 | +0.16(+0.99%) |
Mar 24, 2008 | 15.86 | 16.16 | 15.82 | 16.06 | 5,563,845 | +0.23(+1.47%) |
Mar 21, 2008 | 16.03 | 16.14 | 15.52 | 15.82 | 11,397,281 | +0.00(+0.00%) |
Mar 20, 2008 | 16.03 | 16.14 | 15.52 | 15.82 | 11,397,281 | -0.19(-1.18%) |
Mar 19, 2008 | 16.40 | 16.55 | 16.01 | 16.01 | 9,138,474 | -0.37(-2.26%) |
Mar 18, 2008 | 16.53 | 16.53 | 16.14 | 16.38 | 9,884,823 | +0.09(+0.53%) |
Mar 17, 2008 | 16.50 | 16.61 | 16.09 | 16.30 | 12,396,468 | -0.57(-3.37%) |
Mar 14, 2008 | 16.99 | 17.03 | 16.52 | 16.86 | 10,278,354 | +0.03(+0.15%) |
Mar 13, 2008 | 16.67 | 16.91 | 16.35 | 16.84 | 10,014,616 | +0.02(+0.10%) |
Mar 12, 2008 | 16.88 | 16.99 | 16.77 | 16.82 | 8,047,912 | -0.05(-0.28%) |
Mar 11, 2008 | 16.84 | 16.96 | 16.61 | 16.87 | 6,601,885 | +0.36(+2.19%) |
Mar 10, 2008 | 16.68 | 16.71 | 16.46 | 16.51 | 6,928,388 | -0.14(-0.83%) |
Mar 07, 2008 | 16.60 | 16.69 | 16.41 | 16.65 | 7,626,961 | -0.03(-0.17%) |
Mar 06, 2008 | 16.81 | 16.84 | 16.58 | 16.68 | 6,937,590 | -0.18(-1.06%) |
Mar 05, 2008 | 16.87 | 16.97 | 16.65 | 16.85 | 8,511,880 | +0.06(+0.34%) |
Mar 04, 2008 | 16.74 | 16.96 | 16.54 | 16.80 | 10,851,698 | -0.06(-0.36%) |
Mar 03, 2008 | 17.06 | 17.09 | 16.73 | 16.86 | 7,342,792 | -0.12(-0.70%) |
Feb 29, 2008 | 17.37 | 17.38 | 16.80 | 16.98 | 8,845,387 | -0.55(-3.15%) |
Feb 28, 2008 | 17.46 | 17.54 | 17.26 | 17.53 | 6,281,278 | -0.03(-0.16%) |
Feb 27, 2008 | 18.03 | 18.03 | 17.47 | 17.56 | 4,886,241 | -0.26(-1.47%) |
Feb 26, 2008 | 17.57 | 17.89 | 17.38 | 17.82 | 7,538,019 | +0.29(+1.64%) |
Feb 25, 2008 | 17.33 | 17.70 | 17.29 | 17.53 | 11,275,832 | +0.13(+0.77%) |
Feb 22, 2008 | 17.50 | 17.58 | 17.30 | 17.40 | 6,198,110 | +0.01(+0.06%) |
Feb 21, 2008 | 17.67 | 17.68 | 17.33 | 17.39 | 4,066,426 | -0.25(-1.43%) |
Feb 20, 2008 | 17.56 | 17.67 | 17.45 | 17.64 | 5,436,158 | -0.04(-0.20%) |
Feb 19, 2008 | 17.91 | 17.91 | 17.62 | 17.68 | 5,529,639 | -0.07(-0.40%) |
Feb 18, 2008 | 17.77 | 17.78 | 17.51 | 17.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.77 | 17.78 | 17.51 | 17.75 | 5,107,571 | -0.06(-0.34%) |
Feb 14, 2008 | 18.06 | 18.24 | 17.73 | 17.81 | 5,846,309 | -0.21(-1.15%) |
Feb 13, 2008 | 18.20 | 18.25 | 17.89 | 18.01 | 5,201,809 | -0.05(-0.30%) |
Feb 12, 2008 | 17.75 | 18.13 | 17.61 | 18.07 | 5,069,916 | +0.46(+2.59%) |
Feb 11, 2008 | 17.80 | 17.80 | 17.47 | 17.61 | 6,781,241 | -0.16(-0.88%) |
Feb 08, 2008 | 17.72 | 17.87 | 17.57 | 17.77 | 5,990,530 | -0.08(-0.45%) |
Feb 07, 2008 | 17.91 | 17.92 | 17.64 | 17.85 | 5,474,636 | -0.10(-0.55%) |
Feb 06, 2008 | 18.05 | 18.23 | 17.91 | 17.95 | 4,285,358 | +0.01(+0.04%) |
Feb 05, 2008 | 18.28 | 18.41 | 17.94 | 17.94 | 5,014,600 | -0.63(-3.37%) |
Feb 04, 2008 | 18.16 | 18.73 | 18.16 | 18.57 | 4,053,741 | +0.36(+1.98%) |
Feb 01, 2008 | 17.83 | 18.25 | 17.74 | 18.21 | 4,327,529 | +0.35(+1.93%) |
Jan 31, 2008 | 17.41 | 17.98 | 17.23 | 17.86 | 6,839,687 | +0.34(+1.91%) |
Jan 30, 2008 | 17.61 | 18.00 | 17.45 | 17.53 | 5,497,396 | -0.04(-0.25%) |
Jan 29, 2008 | 17.57 | 17.85 | 17.44 | 17.57 | 3,792,681 | +0.04(+0.24%) |
Jan 28, 2008 | 17.32 | 17.58 | 17.25 | 17.53 | 3,064,381 | +0.25(+1.42%) |
Jan 25, 2008 | 17.70 | 17.76 | 17.22 | 17.28 | 4,193,874 | -0.28(-1.62%) |
Jan 24, 2008 | 18.02 | 18.15 | 17.53 | 17.57 | 7,574,547 | -0.36(-2.01%) |
Jan 23, 2008 | 17.12 | 17.94 | 16.83 | 17.93 | 9,558,674 | +0.33(+1.85%) |
Jan 22, 2008 | 17.55 | 17.90 | 17.22 | 17.60 | 7,801,757 | -0.71(-3.86%) |
Jan 21, 2008 | 18.82 | 18.82 | 18.16 | 18.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.82 | 18.82 | 18.16 | 18.31 | 6,173,766 | -0.40(-2.15%) |
Jan 17, 2008 | 19.58 | 19.58 | 18.68 | 18.71 | 8,318,693 | -0.60(-3.11%) |
Jan 16, 2008 | 19.59 | 19.96 | 19.30 | 19.31 | 7,803,363 | -0.39(-1.96%) |
Jan 15, 2008 | 19.79 | 19.98 | 19.64 | 19.70 | 4,850,242 | -0.26(-1.28%) |
Jan 14, 2008 | 20.11 | 20.13 | 19.90 | 19.95 | 2,686,615 | -0.04(-0.19%) |
Jan 11, 2008 | 19.68 | 20.13 | 19.63 | 19.99 | 4,217,711 | +0.25(+1.28%) |
Jan 10, 2008 | 19.68 | 19.95 | 19.55 | 19.74 | 3,859,975 | -0.05(-0.27%) |
Jan 09, 2008 | 19.53 | 19.80 | 19.34 | 19.79 | 3,930,395 | +0.31(+1.59%) |
Jan 08, 2008 | 19.43 | 19.80 | 19.39 | 19.48 | 3,937,369 | +0.12(+0.63%) |
Jan 07, 2008 | 19.30 | 19.50 | 19.21 | 19.36 | 7,054,710 | +0.11(+0.58%) |
Jan 04, 2008 | 19.32 | 19.43 | 19.21 | 19.25 | 5,374,962 | -0.19(-0.99%) |
Jan 03, 2008 | 19.67 | 19.77 | 19.43 | 19.44 | 3,064,444 | -0.18(-0.91%) |
Jan 02, 2008 | 19.80 | 19.92 | 19.57 | 19.62 | 2,857,815 | -0.15(-0.76%) |
Jan 01, 2008 | 19.82 | 19.96 | 19.73 | 19.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.82 | 19.96 | 19.73 | 19.77 | 1,664,111 | -0.12(-0.61%) |
Dec 28, 2007 | 19.75 | 20.07 | 19.75 | 19.89 | 2,593,357 | +0.15(+0.78%) |
Dec 27, 2007 | 19.73 | 19.95 | 19.73 | 19.74 | 1,570,652 | -0.17(-0.87%) |
Dec 26, 2007 | 20.01 | 20.09 | 19.87 | 19.91 | 1,506,057 | -0.24(-1.19%) |
Dec 24, 2007 | 20.13 | 20.17 | 19.89 | 20.15 | 568,683 | +0.11(+0.56%) |
Dec 21, 2007 | 19.89 | 20.08 | 19.49 | 20.04 | 4,358,911 | +0.42(+2.15%) |
Dec 20, 2007 | 19.77 | 19.83 | 19.52 | 19.62 | 3,456,441 | +0.02(+0.10%) |
Dec 19, 2007 | 19.62 | 19.84 | 19.56 | 19.60 | 3,426,010 | -0.14(-0.71%) |
Dec 18, 2007 | 19.42 | 19.74 | 19.42 | 19.74 | 3,351,703 | +0.24(+1.25%) |
Dec 17, 2007 | 19.51 | 19.60 | 19.43 | 19.50 | 3,342,839 | -0.05(-0.26%) |
Dec 14, 2007 | 19.83 | 19.96 | 19.51 | 19.55 | 2,749,211 | -0.46(-2.32%) |
Dec 13, 2007 | 19.60 | 20.05 | 19.60 | 20.01 | 2,589,623 | +0.15(+0.76%) |
Dec 12, 2007 | 20.26 | 20.29 | 19.68 | 19.86 | 5,366,658 | +0.00(+0.02%) |
Dec 11, 2007 | 20.39 | 20.52 | 19.86 | 19.86 | 3,436,066 | -0.55(-2.68%) |
Dec 10, 2007 | 20.32 | 20.45 | 20.27 | 20.40 | 2,354,882 | +0.09(+0.42%) |
Dec 07, 2007 | 20.47 | 20.47 | 20.07 | 20.32 | 2,920,226 | -0.07(-0.36%) |
Dec 06, 2007 | 20.41 | 20.44 | 20.21 | 20.39 | 4,060,266 | -0.02(-0.11%) |
Dec 05, 2007 | 20.22 | 20.45 | 20.07 | 20.41 | 5,230,299 | +0.34(+1.69%) |
Dec 04, 2007 | 19.77 | 20.24 | 19.77 | 20.07 | 3,514,962 | +0.17(+0.85%) |
Dec 03, 2007 | 19.75 | 20.08 | 19.75 | 19.91 | 3,327,228 | -0.10(-0.51%) |
Nov 30, 2007 | 20.09 | 20.09 | 19.77 | 20.01 | 4,580,945 | +0.11(+0.58%) |
Nov 29, 2007 | 19.86 | 20.08 | 19.69 | 19.89 | 3,294,233 | -0.07(-0.35%) |
Nov 28, 2007 | 19.63 | 19.96 | 19.62 | 19.96 | 4,020,903 | +0.35(+1.76%) |
Nov 27, 2007 | 19.62 | 19.65 | 19.44 | 19.62 | 5,347,945 | +0.15(+0.77%) |
Nov 26, 2007 | 19.32 | 19.62 | 19.27 | 19.47 | 5,811,978 | +0.11(+0.58%) |
Nov 23, 2007 | 19.33 | 19.46 | 19.17 | 19.36 | 1,318,450 | +0.01(+0.03%) |
Nov 21, 2007 | 19.34 | 19.68 | 19.33 | 19.35 | 3,693,783 | -0.19(-0.98%) |
Nov 20, 2007 | 19.49 | 19.61 | 19.33 | 19.54 | 5,337,223 | +0.08(+0.43%) |
Nov 19, 2007 | 19.14 | 19.56 | 19.05 | 19.46 | 5,619,236 | +0.25(+1.31%) |
Nov 16, 2007 | 18.98 | 19.21 | 18.76 | 19.21 | 5,257,184 | +0.37(+1.97%) |
Nov 15, 2007 | 18.73 | 19.02 | 18.73 | 18.84 | 3,086,813 | -0.00(-0.02%) |
Nov 14, 2007 | 19.17 | 19.31 | 18.82 | 18.84 | 4,399,286 | -0.18(-0.92%) |
Nov 13, 2007 | 19.06 | 19.09 | 18.72 | 19.01 | 5,091,230 | +0.08(+0.42%) |
Nov 12, 2007 | 19.10 | 19.25 | 18.87 | 18.93 | 7,076,897 | -0.24(-1.23%) |
Nov 09, 2007 | 19.44 | 19.61 | 19.17 | 19.17 | 5,727,524 | -0.49(-2.50%) |
Nov 08, 2007 | 19.31 | 19.85 | 19.24 | 19.66 | 6,193,362 | +0.44(+2.29%) |
Nov 07, 2007 | 19.70 | 19.71 | 19.22 | 19.22 | 4,342,902 | -0.69(-3.48%) |
Nov 06, 2007 | 19.92 | 19.97 | 19.72 | 19.91 | 3,595,667 | +0.10(+0.50%) |
Nov 05, 2007 | 19.56 | 19.96 | 19.46 | 19.82 | 4,620,074 | +0.26(+1.32%) |
Nov 02, 2007 | 19.49 | 19.81 | 19.33 | 19.56 | 4,008,640 | +0.32(+1.68%) |
Nov 01, 2007 | 19.48 | 19.70 | 19.20 | 19.23 | 5,335,986 | -0.42(-2.13%) |
Oct 31, 2007 | 19.39 | 19.75 | 19.28 | 19.65 | 2,973,617 | +0.37(+1.94%) |
Oct 30, 2007 | 19.31 | 19.51 | 19.24 | 19.28 | 2,396,483 | -0.08(-0.43%) |
Oct 29, 2007 | 19.28 | 19.43 | 19.24 | 19.36 | 2,961,098 | +0.18(+0.92%) |
Oct 26, 2007 | 19.12 | 19.25 | 19.01 | 19.19 | 4,176,710 | +0.16(+0.84%) |
Oct 25, 2007 | 18.70 | 19.07 | 18.67 | 19.03 | 3,021,816 | +0.32(+1.69%) |
Oct 24, 2007 | 18.65 | 18.77 | 18.47 | 18.71 | 4,533,194 | -0.05(-0.27%) |
Oct 23, 2007 | 18.82 | 18.97 | 18.58 | 18.76 | 3,202,405 | +0.06(+0.32%) |
Oct 22, 2007 | 18.44 | 18.73 | 18.41 | 18.70 | 3,649,340 | +0.12(+0.64%) |
Oct 19, 2007 | 18.95 | 19.03 | 18.58 | 18.58 | 4,685,615 | -0.43(-2.27%) |
Oct 18, 2007 | 19.04 | 19.13 | 18.90 | 19.01 | 3,301,620 | -0.03(-0.17%) |
Oct 17, 2007 | 19.30 | 19.39 | 18.88 | 19.05 | 5,156,649 | -0.09(-0.45%) |
Oct 16, 2007 | 19.08 | 19.37 | 19.02 | 19.13 | 6,890,868 | +0.03(+0.17%) |
Oct 15, 2007 | 19.01 | 19.14 | 18.85 | 19.10 | 7,443,590 | +0.16(+0.86%) |
Oct 12, 2007 | 18.94 | 19.11 | 18.89 | 18.94 | 4,365,985 | -0.02(-0.12%) |
Oct 11, 2007 | 18.72 | 19.07 | 18.69 | 18.96 | 5,442,399 | +0.31(+1.66%) |
Oct 10, 2007 | 18.76 | 18.82 | 18.61 | 18.65 | 3,519,140 | -0.18(-0.97%) |
Oct 09, 2007 | 18.62 | 18.86 | 18.60 | 18.83 | 4,830,211 | +0.26(+1.38%) |
Oct 08, 2007 | 18.72 | 18.77 | 18.55 | 18.58 | 2,934,182 | -0.15(-0.79%) |
Oct 05, 2007 | 18.80 | 18.91 | 18.62 | 18.72 | 5,369,475 | -0.01(-0.07%) |
Oct 04, 2007 | 18.74 | 18.78 | 18.62 | 18.74 | 3,396,453 | +0.10(+0.55%) |
Oct 03, 2007 | 18.61 | 18.64 | 18.49 | 18.63 | 2,673,783 | +0.02(+0.12%) |
Oct 02, 2007 | 18.81 | 18.89 | 18.57 | 18.61 | 4,196,428 | -0.23(-1.24%) |
Oct 01, 2007 | 18.66 | 19.01 | 18.57 | 18.84 | 4,172,329 | +0.27(+1.48%) |
Sep 28, 2007 | 18.76 | 18.99 | 18.56 | 18.57 | 5,473,697 | -0.25(-1.32%) |
Sep 27, 2007 | 18.85 | 18.93 | 18.69 | 18.82 | 3,543,240 | -0.03(-0.17%) |
Sep 26, 2007 | 18.81 | 19.13 | 18.77 | 18.85 | 4,673,409 | +0.10(+0.51%) |
Sep 25, 2007 | 18.81 | 18.91 | 18.70 | 18.76 | 4,350,727 | -0.18(-0.93%) |
Sep 24, 2007 | 19.08 | 19.17 | 18.90 | 18.93 | 4,547,278 | -0.19(-0.99%) |
Sep 21, 2007 | 19.13 | 19.28 | 18.89 | 19.12 | 7,849,837 | +0.23(+1.20%) |
Sep 20, 2007 | 18.92 | 19.05 | 18.78 | 18.89 | 4,492,194 | -0.10(-0.54%) |
Sep 19, 2007 | 18.76 | 19.02 | 18.63 | 18.99 | 5,641,611 | +0.38(+2.04%) |
Sep 18, 2007 | 18.07 | 18.72 | 18.02 | 18.61 | 8,217,588 | +0.56(+3.10%) |
Sep 17, 2007 | 17.89 | 18.09 | 17.85 | 18.06 | 5,193,894 | +0.07(+0.39%) |
Sep 14, 2007 | 17.84 | 18.01 | 17.71 | 17.99 | 5,667,118 | +0.14(+0.79%) |
Sep 13, 2007 | 18.07 | 18.15 | 17.82 | 17.84 | 4,897,815 | -0.07(-0.41%) |
Sep 12, 2007 | 17.91 | 17.99 | 17.68 | 17.92 | 5,700,920 | -0.05(-0.27%) |
Sep 11, 2007 | 17.67 | 18.05 | 17.63 | 17.97 | 6,780,073 | +0.38(+2.18%) |
Sep 10, 2007 | 17.50 | 17.64 | 17.25 | 17.58 | 5,194,833 | +0.17(+0.95%) |
Sep 07, 2007 | 17.26 | 17.55 | 17.23 | 17.42 | 5,168,229 | -0.11(-0.64%) |
Sep 06, 2007 | 17.33 | 17.56 | 17.12 | 17.53 | 5,702,798 | +0.12(+0.68%) |
Sep 05, 2007 | 17.51 | 17.56 | 17.29 | 17.41 | 4,629,279 | -0.27(-1.55%) |
Sep 04, 2007 | 17.57 | 17.85 | 17.40 | 17.68 | 3,508,953 | +0.10(+0.58%) |
Aug 31, 2007 | 17.61 | 17.70 | 17.38 | 17.58 | 3,624,615 | +0.15(+0.86%) |
Aug 30, 2007 | 17.34 | 17.68 | 17.28 | 17.43 | 3,894,090 | -0.10(-0.56%) |
Aug 29, 2007 | 17.19 | 17.56 | 17.19 | 17.53 | 3,949,487 | +0.41(+2.37%) |
Aug 28, 2007 | 17.17 | 17.48 | 17.07 | 17.13 | 5,613,599 | -0.11(-0.63%) |
Aug 27, 2007 | 17.81 | 17.84 | 17.17 | 17.23 | 6,423,324 | -0.65(-3.63%) |
Aug 24, 2007 | 17.40 | 17.89 | 17.38 | 17.88 | 5,043,037 | +0.46(+2.64%) |
Aug 23, 2007 | 17.35 | 17.55 | 17.26 | 17.42 | 4,624,584 | +0.13(+0.74%) |
Aug 22, 2007 | 17.33 | 17.46 | 17.13 | 17.30 | 5,507,812 | +0.09(+0.50%) |
Aug 21, 2007 | 17.09 | 17.41 | 17.02 | 17.21 | 4,182,031 | -0.04(-0.26%) |
Aug 20, 2007 | 17.30 | 17.34 | 17.04 | 17.25 | 6,432,666 | +0.10(+0.60%) |
Aug 17, 2007 | 17.96 | 18.00 | 16.70 | 17.15 | 7,838,169 | +0.34(+2.00%) |
Aug 16, 2007 | 16.51 | 16.88 | 16.28 | 16.82 | 17,187,980 | +0.13(+0.80%) |
Aug 15, 2007 | 16.96 | 17.30 | 16.65 | 16.68 | 7,706,724 | -0.34(-2.01%) |
Aug 14, 2007 | 17.44 | 17.49 | 17.01 | 17.02 | 6,734,770 | -0.45(-2.60%) |
Aug 13, 2007 | 17.51 | 17.65 | 17.41 | 17.48 | 10,029,739 | +0.39(+2.28%) |
Aug 10, 2007 | 17.09 | 17.30 | 16.74 | 17.09 | 9,897,555 | -0.04(-0.22%) |
Aug 09, 2007 | 17.71 | 17.76 | 16.94 | 17.13 | 11,861,342 | -0.81(-4.52%) |
Aug 08, 2007 | 17.97 | 18.43 | 17.68 | 17.94 | 8,304,837 | +0.01(+0.04%) |
Aug 07, 2007 | 17.64 | 18.09 | 17.50 | 17.93 | 7,730,076 | +0.14(+0.77%) |
Aug 06, 2007 | 17.27 | 17.81 | 17.03 | 17.79 | 7,764,037 | +0.48(+2.75%) |
Aug 03, 2007 | 17.61 | 18.00 | 17.32 | 17.32 | 9,255,472 | -0.69(-3.82%) |
Aug 02, 2007 | 17.85 | 18.02 | 17.62 | 18.00 | 8,713,974 | +0.48(+2.73%) |
Aug 01, 2007 | 17.17 | 17.57 | 17.05 | 17.53 | 9,029,144 | +0.68(+4.04%) |
Jul 31, 2007 | 17.09 | 17.27 | 16.84 | 16.84 | 9,372,849 | -0.14(-0.81%) |
Jul 30, 2007 | 16.96 | 17.05 | 16.70 | 16.98 | 8,101,263 | +0.02(+0.09%) |
Jul 27, 2007 | 17.39 | 17.46 | 16.97 | 16.97 | 8,846,248 | -0.46(-2.64%) |
Jul 26, 2007 | 17.94 | 18.00 | 17.23 | 17.43 | 8,759,252 | -0.75(-4.15%) |
Jul 25, 2007 | 18.18 | 18.38 | 18.03 | 18.18 | 9,007,317 | +0.07(+0.41%) |
Jul 24, 2007 | 18.58 | 18.81 | 18.07 | 18.11 | 5,768,752 | -0.59(-3.16%) |
Jul 23, 2007 | 18.84 | 19.05 | 18.63 | 18.70 | 6,084,320 | -0.06(-0.32%) |
Jul 20, 2007 | 19.04 | 19.15 | 18.76 | 18.76 | 6,788,198 | -0.31(-1.63%) |
Jul 19, 2007 | 18.85 | 19.09 | 18.67 | 19.07 | 8,670,782 | +0.57(+3.09%) |
Jul 18, 2007 | 18.51 | 18.54 | 18.32 | 18.50 | 9,973,090 | -0.05(-0.26%) |
Jul 17, 2007 | 18.74 | 18.79 | 18.50 | 18.54 | 4,606,744 | -0.12(-0.62%) |
Jul 16, 2007 | 18.69 | 18.85 | 18.57 | 18.66 | 5,278,085 | -0.13(-0.70%) |
Jul 13, 2007 | 18.69 | 18.85 | 18.52 | 18.79 | 6,218,901 | +0.06(+0.32%) |
Jul 12, 2007 | 18.65 | 18.74 | 18.58 | 18.73 | 10,048,518 | +0.12(+0.64%) |
Jul 11, 2007 | 18.84 | 18.93 | 18.47 | 18.61 | 9,529,285 | -0.34(-1.79%) |
Jul 10, 2007 | 19.28 | 19.25 | 18.83 | 18.95 | 11,392,383 | -0.46(-2.35%) |
Jul 09, 2007 | 19.22 | 19.89 | 19.27 | 19.41 | 11,165,297 | +0.46(+2.43%) |
Jul 06, 2007 | 19.04 | 19.05 | 18.73 | 18.95 | 3,685,333 | -0.10(-0.54%) |
Jul 05, 2007 | 19.25 | 19.50 | 18.90 | 19.05 | 4,018,969 | -0.20(-1.06%) |
Jul 03, 2007 | 19.32 | 19.47 | 19.13 | 19.25 | 1,855,968 | -0.06(-0.30%) |
Jul 02, 2007 | 19.11 | 19.43 | 18.88 | 19.31 | 3,576,503 | +0.39(+2.04%) |
Jun 29, 2007 | 18.87 | 19.12 | 18.72 | 18.92 | 3,517,635 | +0.10(+0.51%) |
Jun 28, 2007 | 18.83 | 19.25 | 18.77 | 18.83 | 4,012,083 | -0.04(-0.24%) |
Jun 27, 2007 | 18.40 | 18.90 | 18.40 | 18.87 | 5,853,125 | +0.20(+1.09%) |
Jun 26, 2007 | 18.99 | 19.18 | 18.64 | 18.67 | 4,643,050 | -0.19(-1.02%) |
Jun 25, 2007 | 18.87 | 19.28 | 18.78 | 18.86 | 4,333,200 | +0.06(+0.31%) |
Jun 22, 2007 | 19.20 | 19.30 | 18.77 | 18.80 | 5,585,431 | -0.52(-2.70%) |
Jun 21, 2007 | 19.27 | 19.42 | 19.11 | 19.32 | 6,082,755 | +0.05(+0.28%) |
Jun 20, 2007 | 19.92 | 19.94 | 19.27 | 19.27 | 7,611,973 | -0.55(-2.77%) |
Jun 19, 2007 | 19.25 | 19.89 | 19.07 | 19.82 | 10,310,169 | +0.98(+5.22%) |
Jun 18, 2007 | 19.11 | 19.18 | 18.81 | 18.84 | 2,455,949 | -0.27(-1.42%) |
Jun 15, 2007 | 19.10 | 19.18 | 19.05 | 19.11 | 4,198,619 | +0.19(+1.01%) |
Jun 14, 2007 | 18.99 | 19.14 | 18.75 | 18.91 | 3,285,032 | -0.01(-0.05%) |
Jun 13, 2007 | 18.80 | 18.99 | 18.67 | 18.92 | 5,247,726 | +0.28(+1.53%) |
Jun 12, 2007 | 18.85 | 18.96 | 18.64 | 18.64 | 4,666,523 | -0.30(-1.60%) |
Jun 11, 2007 | 18.88 | 19.14 | 18.88 | 18.94 | 4,697,508 | +0.06(+0.32%) |
Jun 08, 2007 | 18.73 | 18.93 | 18.45 | 18.88 | 8,998,071 | +0.62(+3.41%) |
Jun 07, 2007 | 18.90 | 19.03 | 18.22 | 18.26 | 7,518,276 | -0.73(-3.84%) |
Jun 06, 2007 | 19.25 | 19.25 | 18.91 | 18.99 | 4,652,439 | -0.26(-1.34%) |
Jun 05, 2007 | 19.67 | 19.57 | 19.15 | 19.25 | 4,864,514 | -0.42(-2.14%) |
Jun 04, 2007 | 19.61 | 19.73 | 19.48 | 19.67 | 3,374,231 | +0.06(+0.33%) |
Jun 01, 2007 | 19.59 | 19.76 | 19.46 | 19.61 | 5,180,435 | +0.01(+0.07%) |
May 31, 2007 | 19.83 | 19.87 | 19.54 | 19.59 | 5,554,759 | -0.18(-0.91%) |
May 30, 2007 | 19.62 | 19.80 | 19.56 | 19.77 | 4,458,799 | +0.06(+0.31%) |
May 29, 2007 | 19.73 | 19.83 | 19.49 | 19.71 | 5,384,498 | -0.06(-0.31%) |
May 25, 2007 | 19.97 | 20.03 | 19.61 | 19.77 | 3,896,030 | -0.11(-0.53%) |
May 24, 2007 | 20.58 | 20.68 | 19.82 | 19.88 | 7,822,451 | -0.74(-3.58%) |
May 23, 2007 | 20.72 | 20.91 | 20.59 | 20.61 | 9,752,752 | +0.01(+0.03%) |
May 22, 2007 | 20.55 | 20.78 | 20.47 | 20.61 | 5,845,517 | +0.06(+0.28%) |
May 21, 2007 | 20.45 | 20.62 | 20.44 | 20.55 | 5,038,337 | +0.09(+0.42%) |
May 18, 2007 | 20.32 | 20.46 | 20.26 | 20.46 | 3,798,788 | +0.26(+1.28%) |
May 17, 2007 | 20.17 | 20.30 | 20.09 | 20.21 | 4,934,434 | +0.03(+0.14%) |
May 16, 2007 | 20.07 | 20.18 | 20.01 | 20.18 | 3,291,604 | +0.21(+1.04%) |
May 15, 2007 | 19.87 | 20.30 | 19.81 | 19.97 | 3,759,753 | +0.15(+0.77%) |
May 14, 2007 | 19.82 | 19.93 | 19.76 | 19.82 | 3,002,649 | -0.04(-0.18%) |
May 11, 2007 | 19.81 | 19.86 | 19.73 | 19.85 | 3,453,721 | +0.07(+0.37%) |
May 10, 2007 | 19.84 | 19.92 | 19.67 | 19.78 | 4,220,528 | -0.13(-0.66%) |
May 09, 2007 | 19.94 | 19.98 | 19.84 | 19.91 | 3,366,406 | -0.04(-0.22%) |
May 08, 2007 | 20.00 | 20.02 | 19.82 | 19.95 | 3,963,884 | -0.09(-0.45%) |
May 07, 2007 | 20.21 | 20.30 | 20.03 | 20.04 | 3,965,136 | -0.10(-0.48%) |
May 04, 2007 | 20.30 | 20.30 | 20.07 | 20.14 | 3,525,381 | -0.15(-0.76%) |
May 03, 2007 | 20.35 | 20.45 | 20.11 | 20.29 | 4,106,759 | +0.09(+0.43%) |
May 02, 2007 | 20.05 | 20.28 | 19.99 | 20.21 | 5,995,950 | -0.16(-0.78%) |