Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.73 | 15.04 | 14.71 | 14.96 | 2,608,368 | +0.23(+1.53%) |
Apr 29, 2008 | 14.84 | 14.84 | 14.73 | 14.73 | 2,090,325 | -0.10(-0.67%) |
Apr 28, 2008 | 14.75 | 14.92 | 14.75 | 14.83 | 1,438,657 | +0.05(+0.36%) |
Apr 25, 2008 | 14.64 | 14.82 | 14.58 | 14.78 | 4,953,668 | +0.13(+0.86%) |
Apr 24, 2008 | 14.66 | 14.69 | 14.55 | 14.65 | 1,542,373 | +0.02(+0.14%) |
Apr 23, 2008 | 14.74 | 14.78 | 14.59 | 14.63 | 1,120,895 | -0.10(-0.68%) |
Apr 22, 2008 | 14.57 | 14.76 | 14.51 | 14.73 | 3,084,983 | +0.17(+1.14%) |
Apr 21, 2008 | 14.66 | 14.66 | 14.57 | 14.57 | 601,218 | -0.09(-0.64%) |
Apr 18, 2008 | 14.73 | 14.78 | 14.61 | 14.66 | 2,519,067 | +0.09(+0.59%) |
Apr 17, 2008 | 14.55 | 14.61 | 14.36 | 14.57 | 1,375,821 | -0.02(-0.14%) |
Apr 16, 2008 | 14.70 | 14.80 | 14.54 | 14.59 | 1,156,417 | -0.15(-0.99%) |
Apr 15, 2008 | 14.80 | 14.81 | 14.64 | 14.74 | 860,834 | +0.01(+0.05%) |
Apr 14, 2008 | 14.70 | 14.75 | 14.63 | 14.73 | 3,161,431 | +0.00(+0.00%) |
Apr 11, 2008 | 14.75 | 14.77 | 14.63 | 14.73 | 1,403,503 | -0.12(-0.81%) |
Apr 10, 2008 | 14.74 | 14.88 | 14.70 | 14.85 | 2,912,736 | +0.15(+0.99%) |
Apr 09, 2008 | 14.84 | 14.84 | 14.63 | 14.70 | 1,935,398 | -0.11(-0.72%) |
Apr 08, 2008 | 14.94 | 14.98 | 14.71 | 14.81 | 3,527,851 | -0.17(-1.15%) |
Apr 07, 2008 | 15.81 | 15.81 | 14.90 | 14.98 | 4,915,820 | -0.12(-0.79%) |
Apr 04, 2008 | 15.17 | 15.24 | 14.96 | 15.10 | 3,403,279 | +0.00(+0.00%) |
Apr 03, 2008 | 15.34 | 15.40 | 15.08 | 15.10 | 1,772,721 | -0.32(-2.07%) |
Apr 02, 2008 | 15.65 | 15.73 | 15.25 | 15.42 | 2,373,853 | -0.23(-1.49%) |
Apr 01, 2008 | 15.76 | 15.76 | 15.54 | 15.66 | 991,766 | -0.01(-0.04%) |
Mar 31, 2008 | 15.56 | 15.70 | 15.56 | 15.66 | 579,767 | +0.07(+0.43%) |
Mar 28, 2008 | 15.77 | 15.77 | 15.43 | 15.60 | 1,656,795 | -0.14(-0.89%) |
Mar 27, 2008 | 15.73 | 15.94 | 15.67 | 15.74 | 1,785,742 | +0.08(+0.51%) |
Mar 26, 2008 | 15.74 | 15.80 | 15.56 | 15.66 | 2,417,757 | -0.28(-1.75%) |
Mar 25, 2008 | 15.91 | 16.20 | 15.91 | 15.94 | 2,441,213 | +0.03(+0.17%) |
Mar 24, 2008 | 15.82 | 16.09 | 15.82 | 15.91 | 1,410,949 | +0.21(+1.36%) |
Mar 21, 2008 | 15.65 | 15.81 | 15.53 | 15.70 | 2,297,722 | +0.00(+0.00%) |
Mar 20, 2008 | 15.65 | 15.81 | 15.53 | 15.70 | 2,297,722 | +0.00(+0.00%) |
Mar 19, 2008 | 16.04 | 16.04 | 15.58 | 15.70 | 10,345,355 | -0.31(-1.95%) |
Mar 18, 2008 | 15.66 | 16.02 | 15.63 | 16.01 | 3,339,580 | +0.47(+3.00%) |
Mar 17, 2008 | 15.56 | 15.80 | 15.43 | 15.54 | 3,486,520 | -0.27(-1.72%) |
Mar 14, 2008 | 16.31 | 16.34 | 15.73 | 15.82 | 2,645,252 | -0.48(-2.94%) |
Mar 13, 2008 | 16.16 | 16.47 | 16.09 | 16.29 | 1,137,019 | -0.03(-0.16%) |
Mar 12, 2008 | 16.19 | 16.38 | 16.08 | 16.32 | 1,690,626 | +0.09(+0.57%) |
Mar 11, 2008 | 16.19 | 16.25 | 16.05 | 16.23 | 2,883,973 | +0.37(+2.35%) |
Mar 10, 2008 | 15.79 | 16.09 | 15.78 | 15.86 | 2,716,063 | +0.00(+0.00%) |
Mar 07, 2008 | 16.04 | 16.27 | 15.83 | 15.86 | 4,016,839 | -0.27(-1.69%) |
Mar 06, 2008 | 16.29 | 16.45 | 15.98 | 16.13 | 2,481,208 | -0.17(-1.02%) |
Mar 05, 2008 | 15.95 | 16.45 | 15.95 | 16.29 | 6,360,221 | +0.51(+3.20%) |
Mar 04, 2008 | 15.96 | 16.00 | 15.64 | 15.79 | 4,796,428 | -0.21(-1.33%) |
Mar 03, 2008 | 16.02 | 16.07 | 15.86 | 16.00 | 3,474,925 | -0.05(-0.29%) |
Feb 29, 2008 | 16.09 | 16.17 | 16.00 | 16.05 | 1,642,080 | -0.18(-1.11%) |
Feb 28, 2008 | 16.26 | 16.33 | 16.15 | 16.23 | 3,800,600 | -0.11(-0.69%) |
Feb 27, 2008 | 16.31 | 16.63 | 16.29 | 16.34 | 1,726,261 | +0.01(+0.04%) |
Feb 26, 2008 | 15.91 | 16.55 | 15.80 | 16.33 | 4,674,121 | +0.27(+1.66%) |
Feb 25, 2008 | 15.49 | 16.15 | 15.49 | 16.07 | 1,707,766 | +0.53(+3.38%) |
Feb 22, 2008 | 15.06 | 15.77 | 14.86 | 15.54 | 4,729,513 | +0.49(+3.22%) |
Feb 21, 2008 | 15.33 | 15.36 | 15.05 | 15.06 | 3,177,106 | -0.24(-1.57%) |
Feb 20, 2008 | 15.36 | 15.42 | 15.26 | 15.30 | 1,906,078 | -0.13(-0.82%) |
Feb 19, 2008 | 15.48 | 15.56 | 15.34 | 15.42 | 1,339,968 | -0.01(-0.09%) |
Feb 18, 2008 | 15.30 | 15.50 | 15.26 | 15.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.30 | 15.50 | 15.26 | 15.44 | 1,166,151 | +0.02(+0.13%) |
Feb 14, 2008 | 15.55 | 15.56 | 15.24 | 15.42 | 1,141,974 | -0.09(-0.60%) |
Feb 13, 2008 | 15.59 | 15.60 | 15.24 | 15.51 | 2,010,797 | -0.01(-0.04%) |
Feb 12, 2008 | 15.72 | 15.87 | 15.48 | 15.52 | 2,025,022 | -0.13(-0.81%) |
Feb 11, 2008 | 15.52 | 15.70 | 15.48 | 15.64 | 1,078,668 | +0.07(+0.43%) |
Feb 08, 2008 | 15.40 | 15.69 | 15.38 | 15.58 | 1,597,253 | +0.20(+1.30%) |
Feb 07, 2008 | 15.43 | 15.51 | 15.30 | 15.38 | 2,210,128 | -0.09(-0.56%) |
Feb 06, 2008 | 15.70 | 15.74 | 15.36 | 15.46 | 2,753,507 | -0.18(-1.15%) |
Feb 05, 2008 | 15.96 | 15.96 | 15.53 | 15.64 | 5,417,491 | -0.34(-2.12%) |
Feb 04, 2008 | 16.56 | 16.59 | 15.92 | 15.98 | 3,485,857 | -0.57(-3.45%) |
Feb 01, 2008 | 16.16 | 16.55 | 16.03 | 16.55 | 1,357,883 | +0.43(+2.68%) |
Jan 31, 2008 | 15.79 | 16.13 | 15.76 | 16.12 | 2,960,400 | +0.24(+1.51%) |
Jan 30, 2008 | 15.83 | 16.17 | 15.79 | 15.88 | 2,744,636 | -0.07(-0.42%) |
Jan 29, 2008 | 16.12 | 16.23 | 15.90 | 15.95 | 5,716,777 | -0.05(-0.33%) |
Jan 28, 2008 | 15.86 | 16.03 | 15.62 | 16.00 | 5,968,253 | -0.06(-0.37%) |
Jan 25, 2008 | 16.24 | 16.33 | 16.06 | 16.06 | 2,650,361 | -0.05(-0.29%) |
Jan 24, 2008 | 15.89 | 16.30 | 15.79 | 16.11 | 2,159,442 | +0.21(+1.30%) |
Jan 23, 2008 | 15.30 | 15.99 | 15.20 | 15.90 | 10,146,326 | +0.34(+2.18%) |
Jan 22, 2008 | 15.30 | 15.64 | 15.26 | 15.56 | 6,353,383 | -0.22(-1.39%) |
Jan 21, 2008 | 15.83 | 16.08 | 15.75 | 15.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.83 | 16.08 | 15.75 | 15.78 | 12,201,527 | +0.01(+0.08%) |
Jan 17, 2008 | 16.21 | 16.26 | 15.77 | 15.77 | 7,653,601 | -0.36(-2.23%) |
Jan 16, 2008 | 16.11 | 16.31 | 16.11 | 16.13 | 4,165,465 | -0.05(-0.33%) |
Jan 15, 2008 | 16.15 | 16.22 | 16.08 | 16.18 | 2,145,495 | -0.12(-0.73%) |
Jan 14, 2008 | 16.23 | 16.41 | 16.15 | 16.30 | 1,705,361 | +0.13(+0.78%) |
Jan 11, 2008 | 15.97 | 16.23 | 15.97 | 16.17 | 3,911,151 | +0.05(+0.29%) |
Jan 10, 2008 | 15.68 | 16.36 | 15.68 | 16.13 | 4,500,066 | +0.45(+2.89%) |
Jan 09, 2008 | 15.80 | 15.84 | 15.22 | 15.68 | 6,329,223 | -0.11(-0.67%) |
Jan 08, 2008 | 16.33 | 16.33 | 15.76 | 15.78 | 4,633,273 | -0.51(-3.10%) |
Jan 07, 2008 | 16.61 | 16.61 | 16.17 | 16.29 | 2,259,528 | -0.17(-1.05%) |
Jan 04, 2008 | 16.82 | 16.82 | 16.39 | 16.46 | 3,682,891 | -0.41(-2.44%) |
Jan 03, 2008 | 16.91 | 16.93 | 16.77 | 16.87 | 832,200 | -0.04(-0.24%) |
Jan 02, 2008 | 17.10 | 17.10 | 16.73 | 16.91 | 870,783 | -0.18(-1.05%) |
Jan 01, 2008 | 16.85 | 17.12 | 16.79 | 17.09 | 686,835 | +0.00(+0.00%) |
Dec 31, 2007 | 16.85 | 17.12 | 16.79 | 17.09 | 686,835 | +0.23(+1.38%) |
Dec 28, 2007 | 16.72 | 16.86 | 16.63 | 16.86 | 609,317 | +0.17(+1.00%) |
Dec 27, 2007 | 16.73 | 16.85 | 16.64 | 16.69 | 544,592 | -0.10(-0.59%) |
Dec 26, 2007 | 16.90 | 16.90 | 16.67 | 16.79 | 320,112 | -0.10(-0.59%) |
Dec 24, 2007 | 16.76 | 17.00 | 16.29 | 16.89 | 410,327 | +0.07(+0.44%) |
Dec 21, 2007 | 16.89 | 16.89 | 16.63 | 16.82 | 902,916 | +0.04(+0.24%) |
Dec 20, 2007 | 16.52 | 16.78 | 16.49 | 16.78 | 1,061,828 | +0.36(+2.19%) |
Dec 19, 2007 | 16.55 | 16.66 | 16.32 | 16.42 | 347,928 | -0.12(-0.72%) |
Dec 18, 2007 | 16.65 | 16.73 | 16.52 | 16.54 | 883,504 | -0.03(-0.20%) |
Dec 17, 2007 | 16.54 | 16.68 | 16.45 | 16.57 | 542,491 | +0.03(+0.16%) |
Dec 14, 2007 | 16.13 | 16.73 | 16.13 | 16.55 | 1,125,279 | +0.24(+1.47%) |
Dec 13, 2007 | 16.29 | 16.35 | 16.07 | 16.31 | 2,051,786 | -0.03(-0.16%) |
Dec 12, 2007 | 16.46 | 16.58 | 16.21 | 16.33 | 1,583,871 | -0.03(-0.16%) |
Dec 11, 2007 | 16.49 | 16.66 | 16.29 | 16.36 | 1,802,372 | -0.13(-0.77%) |
Dec 10, 2007 | 16.48 | 16.66 | 16.43 | 16.49 | 1,299,779 | +0.03(+0.16%) |
Dec 07, 2007 | 16.43 | 16.51 | 16.35 | 16.46 | 1,005,482 | +0.09(+0.57%) |
Dec 06, 2007 | 16.29 | 16.41 | 16.20 | 16.37 | 1,739,642 | +0.04(+0.24%) |
Dec 05, 2007 | 16.36 | 16.47 | 16.19 | 16.33 | 3,113,614 | -0.03(-0.16%) |
Dec 04, 2007 | 16.33 | 16.55 | 16.29 | 16.35 | 2,379,687 | -0.07(-0.45%) |
Dec 03, 2007 | 16.83 | 16.90 | 15.90 | 16.43 | 7,472,645 | -0.44(-2.60%) |
Nov 30, 2007 | 16.83 | 16.99 | 16.79 | 16.87 | 5,074,885 | +0.14(+0.84%) |
Nov 29, 2007 | 16.97 | 16.99 | 16.48 | 16.73 | 9,795,978 | -0.23(-1.37%) |
Nov 28, 2007 | 17.03 | 17.22 | 16.91 | 16.96 | 3,312,215 | +0.05(+0.31%) |
Nov 27, 2007 | 16.81 | 16.91 | 16.72 | 16.91 | 5,606,100 | +0.15(+0.87%) |
Nov 26, 2007 | 16.45 | 16.89 | 16.45 | 16.76 | 6,584,480 | +0.30(+1.82%) |
Nov 23, 2007 | 16.29 | 16.55 | 16.25 | 16.46 | 480,394 | +0.18(+1.10%) |
Nov 21, 2007 | 15.90 | 16.30 | 15.75 | 16.28 | 2,878,755 | +0.28(+1.75%) |
Nov 20, 2007 | 15.92 | 16.29 | 15.81 | 16.00 | 5,896,893 | +0.07(+0.46%) |
Nov 19, 2007 | 16.29 | 16.35 | 15.70 | 15.93 | 5,431,625 | -0.40(-2.44%) |
Nov 16, 2007 | 16.62 | 16.67 | 16.02 | 16.33 | 11,263,022 | -0.26(-1.56%) |
Nov 15, 2007 | 16.96 | 16.96 | 16.49 | 16.59 | 4,486,233 | -0.38(-2.23%) |
Nov 14, 2007 | 17.33 | 17.33 | 16.86 | 16.97 | 2,504,364 | -0.24(-1.39%) |
Nov 13, 2007 | 17.26 | 17.27 | 17.14 | 17.21 | 3,429,366 | -0.01(-0.08%) |
Nov 12, 2007 | 17.09 | 17.24 | 17.09 | 17.22 | 1,288,203 | +0.05(+0.27%) |
Nov 09, 2007 | 16.86 | 17.32 | 16.86 | 17.17 | 1,573,346 | -0.22(-1.26%) |
Nov 08, 2007 | 17.30 | 17.42 | 17.03 | 17.39 | 1,584,553 | +0.11(+0.65%) |
Nov 07, 2007 | 17.39 | 17.43 | 17.13 | 17.28 | 3,093,015 | -0.19(-1.10%) |
Nov 06, 2007 | 17.54 | 17.54 | 17.37 | 17.47 | 1,774,074 | +0.10(+0.57%) |
Nov 05, 2007 | 17.49 | 17.50 | 17.23 | 17.37 | 1,590,036 | -0.15(-0.87%) |
Nov 02, 2007 | 17.55 | 17.55 | 17.47 | 17.52 | 2,086,970 | +0.00(+0.00%) |
Nov 01, 2007 | 17.49 | 17.64 | 17.45 | 17.52 | 4,146,725 | +0.00(+0.00%) |
Oct 31, 2007 | 17.43 | 18.80 | 17.43 | 17.52 | 3,363,961 | +0.07(+0.38%) |
Oct 30, 2007 | 17.46 | 17.50 | 17.43 | 17.46 | 2,033,292 | -0.05(-0.30%) |
Oct 29, 2007 | 17.57 | 17.57 | 17.48 | 17.51 | 594,515 | -0.01(-0.08%) |
Oct 26, 2007 | 17.55 | 17.59 | 17.50 | 17.52 | 676,310 | -0.03(-0.15%) |
Oct 25, 2007 | 17.58 | 17.59 | 17.52 | 17.55 | 2,895,595 | -0.04(-0.23%) |
Oct 24, 2007 | 17.57 | 17.62 | 17.53 | 17.59 | 769,382 | +0.00(+0.00%) |
Oct 23, 2007 | 17.69 | 17.69 | 17.53 | 17.59 | 887,413 | +0.05(+0.27%) |
Oct 22, 2007 | 17.50 | 17.62 | 17.46 | 17.54 | 1,676,793 | -0.02(-0.11%) |
Oct 19, 2007 | 17.68 | 17.70 | 17.45 | 17.56 | 3,529,956 | -0.11(-0.60%) |
Oct 18, 2007 | 17.68 | 17.73 | 17.65 | 17.67 | 1,244,664 | -0.04(-0.23%) |
Oct 17, 2007 | 17.70 | 17.76 | 17.68 | 17.71 | 2,924,915 | +0.01(+0.08%) |
Oct 16, 2007 | 17.63 | 17.78 | 17.63 | 17.70 | 3,236,457 | +0.01(+0.04%) |
Oct 15, 2007 | 17.72 | 17.73 | 17.64 | 17.69 | 200,126 | +0.03(+0.19%) |
Oct 12, 2007 | 17.64 | 17.66 | 17.62 | 17.66 | 477,537 | +0.03(+0.15%) |
Oct 11, 2007 | 17.82 | 17.84 | 17.63 | 17.63 | 892,525 | -0.03(-0.15%) |
Oct 10, 2007 | 17.90 | 17.92 | 17.66 | 17.66 | 1,390,361 | -0.30(-1.67%) |
Oct 09, 2007 | 17.70 | 17.96 | 17.69 | 17.96 | 1,985,027 | +0.27(+1.50%) |
Oct 08, 2007 | 17.62 | 17.69 | 17.59 | 17.69 | 2,705,392 | +0.08(+0.45%) |
Oct 05, 2007 | 17.60 | 17.66 | 17.51 | 17.61 | 4,088,386 | +0.12(+0.68%) |
Oct 04, 2007 | 17.52 | 17.56 | 17.46 | 17.49 | 517,382 | -0.07(-0.38%) |
Oct 03, 2007 | 17.60 | 17.66 | 17.54 | 17.56 | 1,732,576 | -0.06(-0.34%) |
Oct 02, 2007 | 17.59 | 17.70 | 17.56 | 17.62 | 941,542 | +0.02(+0.11%) |
Oct 01, 2007 | 17.62 | 17.66 | 17.52 | 17.60 | 589,403 | -0.02(-0.11%) |
Sep 28, 2007 | 17.57 | 17.63 | 17.56 | 17.62 | 319,210 | +0.05(+0.26%) |
Sep 27, 2007 | 17.47 | 17.64 | 17.46 | 17.57 | 2,865,373 | +0.12(+0.69%) |
Sep 26, 2007 | 17.37 | 17.46 | 17.37 | 17.45 | 814,339 | +0.07(+0.38%) |
Sep 25, 2007 | 17.39 | 17.40 | 17.29 | 17.39 | 501,744 | -0.02(-0.11%) |
Sep 24, 2007 | 17.33 | 17.41 | 17.29 | 17.41 | 2,719,676 | +0.11(+0.65%) |
Sep 21, 2007 | 17.52 | 17.52 | 17.29 | 17.29 | 2,089,075 | -0.25(-1.40%) |
Sep 20, 2007 | 17.54 | 17.54 | 17.47 | 17.54 | 181,181 | +0.03(+0.15%) |
Sep 19, 2007 | 17.46 | 17.54 | 17.46 | 17.51 | 1,092,201 | +0.05(+0.30%) |
Sep 18, 2007 | 17.30 | 17.48 | 17.29 | 17.46 | 1,668,673 | +0.19(+1.08%) |
Sep 17, 2007 | 17.36 | 17.39 | 17.25 | 17.27 | 885,759 | -0.11(-0.65%) |
Sep 14, 2007 | 17.27 | 17.42 | 17.27 | 17.39 | 758,556 | +0.05(+0.27%) |
Sep 13, 2007 | 17.29 | 17.39 | 17.23 | 17.34 | 970,110 | +0.01(+0.04%) |
Sep 12, 2007 | 17.34 | 17.39 | 17.24 | 17.33 | 2,417,006 | -0.08(-0.46%) |
Sep 11, 2007 | 17.30 | 17.44 | 17.27 | 17.41 | 3,687,220 | +0.11(+0.65%) |
Sep 10, 2007 | 17.23 | 17.31 | 17.19 | 17.30 | 2,055,845 | +0.03(+0.19%) |
Sep 07, 2007 | 17.27 | 17.31 | 17.18 | 17.27 | 3,020,242 | -0.06(-0.35%) |
Sep 06, 2007 | 17.23 | 17.33 | 17.16 | 17.33 | 4,462,176 | +0.17(+0.97%) |
Sep 05, 2007 | 17.13 | 17.33 | 17.13 | 17.16 | 8,184,140 | -0.03(-0.15%) |
Sep 04, 2007 | 17.17 | 17.27 | 17.10 | 17.19 | 4,237,842 | -0.07(-0.42%) |
Aug 31, 2007 | 17.01 | 17.26 | 17.01 | 17.26 | 2,117,793 | +0.23(+1.37%) |
Aug 30, 2007 | 16.93 | 17.10 | 16.91 | 17.03 | 809,527 | +0.00(+0.00%) |
Aug 29, 2007 | 16.97 | 17.07 | 16.73 | 17.03 | 3,720,760 | +0.12(+0.71%) |
Aug 28, 2007 | 16.96 | 16.99 | 16.80 | 16.91 | 922,897 | -0.11(-0.66%) |
Aug 27, 2007 | 17.03 | 17.09 | 16.96 | 17.02 | 814,489 | -0.13(-0.74%) |
Aug 24, 2007 | 16.96 | 17.24 | 16.92 | 17.15 | 2,324,986 | +0.17(+1.02%) |
Aug 23, 2007 | 17.03 | 17.10 | 16.79 | 16.97 | 2,158,089 | +0.00(+0.00%) |
Aug 22, 2007 | 16.87 | 17.35 | 16.73 | 16.97 | 4,185,968 | +0.18(+1.07%) |
Aug 21, 2007 | 16.02 | 16.83 | 15.63 | 16.79 | 8,658,670 | +0.78(+4.86%) |
Aug 20, 2007 | 15.88 | 16.18 | 15.88 | 16.02 | 3,521,085 | +0.19(+1.18%) |
Aug 17, 2007 | 16.17 | 16.46 | 15.76 | 15.83 | 5,968,162 | -0.27(-1.65%) |
Aug 16, 2007 | 16.13 | 16.13 | 14.79 | 16.09 | 6,835,578 | -0.07(-0.41%) |
Aug 15, 2007 | 16.15 | 16.30 | 16.13 | 16.16 | 5,254,713 | +0.03(+0.21%) |
Aug 14, 2007 | 16.46 | 16.52 | 16.13 | 16.13 | 2,739,524 | -0.36(-2.18%) |
Aug 13, 2007 | 16.37 | 16.63 | 16.37 | 16.49 | 2,140,948 | +0.23(+1.39%) |
Aug 10, 2007 | 16.31 | 16.38 | 15.80 | 16.26 | 4,897,914 | -0.37(-2.24%) |
Aug 09, 2007 | 16.61 | 16.69 | 16.25 | 16.63 | 3,696,243 | -0.03(-0.20%) |
Aug 08, 2007 | 16.66 | 16.75 | 16.44 | 16.67 | 5,948,466 | +0.14(+0.85%) |
Aug 07, 2007 | 16.50 | 16.61 | 16.39 | 16.53 | 5,413,744 | +0.05(+0.28%) |
Aug 06, 2007 | 16.25 | 16.62 | 16.21 | 16.48 | 4,730,114 | +0.02(+0.12%) |
Aug 03, 2007 | 16.50 | 16.93 | 16.44 | 16.46 | 12,483,779 | -0.47(-2.75%) |
Aug 02, 2007 | 16.64 | 16.97 | 16.36 | 16.93 | 3,202,175 | +0.26(+1.56%) |
Aug 01, 2007 | 16.84 | 16.99 | 16.25 | 16.67 | 6,440,437 | -0.27(-1.57%) |
Jul 31, 2007 | 17.01 | 17.15 | 16.93 | 16.93 | 3,006,559 | -0.08(-0.47%) |
Jul 30, 2007 | 17.03 | 17.05 | 16.86 | 17.01 | 2,551,275 | +0.10(+0.59%) |
Jul 27, 2007 | 16.83 | 17.15 | 16.71 | 16.91 | 5,812,843 | +0.17(+0.99%) |
Jul 26, 2007 | 16.63 | 17.29 | 15.74 | 16.75 | 10,137,426 | -0.25(-1.49%) |
Jul 25, 2007 | 17.39 | 17.41 | 16.99 | 17.00 | 1,630,182 | -0.34(-1.96%) |
Jul 24, 2007 | 17.48 | 17.48 | 17.23 | 17.34 | 1,732,124 | -0.09(-0.50%) |
Jul 23, 2007 | 17.53 | 17.54 | 17.41 | 17.43 | 2,282,435 | -0.05(-0.27%) |
Jul 20, 2007 | 17.50 | 17.54 | 17.39 | 17.47 | 3,776,393 | +0.00(+0.00%) |
Jul 19, 2007 | 17.55 | 17.58 | 17.45 | 17.47 | 3,569,160 | -0.06(-0.34%) |
Jul 18, 2007 | 17.58 | 17.58 | 17.52 | 17.53 | 2,009,986 | -0.05(-0.30%) |
Jul 17, 2007 | 17.62 | 17.66 | 17.52 | 17.58 | 12,515,423 | -0.08(-0.45%) |
Jul 16, 2007 | 17.68 | 17.68 | 17.59 | 17.66 | 3,660,602 | +0.05(+0.26%) |
Jul 13, 2007 | 17.77 | 17.83 | 17.56 | 17.62 | 4,114,234 | +0.07(+0.38%) |
Jul 12, 2007 | 17.56 | 18.18 | 17.46 | 17.55 | 28,909,044 | -0.78(-4.28%) |
Jul 11, 2007 | 18.45 | 18.62 | 18.14 | 18.34 | 4,245,360 | -0.10(-0.54%) |
Jul 10, 2007 | 18.36 | 18.87 | 18.38 | 18.44 | 6,946,084 | -0.23(-1.25%) |
Jul 09, 2007 | 18.79 | 18.89 | 18.50 | 18.67 | 16,272,502 | +0.05(+0.25%) |
Jul 06, 2007 | 18.26 | 18.65 | 18.17 | 18.62 | 9,952,501 | +0.36(+1.97%) |
Jul 05, 2007 | 18.29 | 18.34 | 18.14 | 18.26 | 33,414,048 | +2.04(+12.54%) |
Jul 03, 2007 | 16.19 | 16.25 | 16.18 | 16.23 | 3,647,837 | +0.03(+0.21%) |
Jul 02, 2007 | 16.17 | 16.19 | 16.15 | 16.19 | 7,328,301 | +0.03(+0.16%) |
Jun 29, 2007 | 16.19 | 16.22 | 16.13 | 16.17 | 6,664,471 | -0.03(-0.16%) |
Jun 28, 2007 | 16.13 | 16.19 | 16.10 | 16.19 | 8,068,364 | +0.06(+0.37%) |
Jun 27, 2007 | 16.10 | 16.19 | 16.01 | 16.13 | 19,515,424 | +0.03(+0.21%) |
Jun 26, 2007 | 16.16 | 16.22 | 16.03 | 16.10 | 36,223,568 | +3.53(+28.10%) |
Jun 25, 2007 | 12.64 | 12.66 | 12.44 | 12.57 | 1,240,003 | -0.17(-1.36%) |
Jun 22, 2007 | 12.72 | 12.88 | 12.72 | 12.74 | 889,067 | -0.05(-0.36%) |
Jun 21, 2007 | 12.86 | 12.88 | 12.76 | 12.79 | 887,864 | -0.05(-0.36%) |
Jun 20, 2007 | 12.92 | 13.09 | 12.77 | 12.84 | 1,518,015 | -0.20(-1.53%) |
Jun 19, 2007 | 13.23 | 13.24 | 13.01 | 13.04 | 2,229,960 | -0.27(-2.00%) |
Jun 18, 2007 | 13.31 | 13.37 | 13.26 | 13.30 | 1,251,730 | -0.03(-0.20%) |
Jun 15, 2007 | 13.34 | 13.61 | 13.33 | 13.33 | 1,681,303 | +0.10(+0.75%) |
Jun 14, 2007 | 13.02 | 13.28 | 13.02 | 13.23 | 724,274 | +0.17(+1.32%) |
Jun 13, 2007 | 13.09 | 13.18 | 12.98 | 13.06 | 583,690 | +0.02(+0.15%) |
Jun 12, 2007 | 13.22 | 13.29 | 13.02 | 13.04 | 2,732,457 | -0.19(-1.41%) |
Jun 11, 2007 | 13.24 | 13.29 | 13.13 | 13.22 | 643,532 | +0.00(+0.00%) |
Jun 08, 2007 | 13.11 | 13.24 | 13.10 | 13.22 | 487,238 | +0.15(+1.12%) |
Jun 07, 2007 | 13.39 | 13.53 | 13.00 | 13.08 | 1,106,184 | -0.31(-2.33%) |
Jun 06, 2007 | 13.77 | 13.77 | 13.29 | 13.39 | 1,069,647 | -0.38(-2.75%) |
Jun 05, 2007 | 13.53 | 13.87 | 13.36 | 13.77 | 1,288,869 | +0.20(+1.47%) |
Jun 04, 2007 | 13.56 | 13.61 | 13.47 | 13.57 | 493,926 | +0.01(+0.10%) |
Jun 01, 2007 | 13.37 | 13.63 | 13.37 | 13.55 | 658,718 | +0.25(+1.90%) |
May 31, 2007 | 13.63 | 13.63 | 13.18 | 13.30 | 1,018,826 | +0.28(+2.15%) |
May 30, 2007 | 13.03 | 13.10 | 12.90 | 13.02 | 628,797 | -0.03(-0.26%) |
May 29, 2007 | 13.10 | 13.18 | 12.98 | 13.06 | 553,167 | -0.05(-0.36%) |
May 25, 2007 | 12.98 | 13.15 | 12.92 | 13.10 | 488,663 | +0.09(+0.72%) |
May 24, 2007 | 13.38 | 13.48 | 12.97 | 13.01 | 1,079,420 | -0.27(-2.00%) |
May 23, 2007 | 13.37 | 13.39 | 13.17 | 13.28 | 803,663 | -0.09(-0.70%) |
May 22, 2007 | 13.38 | 13.48 | 13.33 | 13.37 | 616,468 | +0.01(+0.05%) |
May 21, 2007 | 13.31 | 13.37 | 13.24 | 13.36 | 884,105 | +0.03(+0.25%) |
May 18, 2007 | 13.39 | 13.45 | 13.16 | 13.33 | 842,756 | -0.06(-0.45%) |
May 17, 2007 | 13.27 | 13.50 | 13.23 | 13.39 | 1,182,866 | +0.09(+0.65%) |
May 16, 2007 | 13.24 | 13.42 | 13.10 | 13.30 | 1,337,886 | +0.07(+0.50%) |
May 15, 2007 | 13.26 | 13.35 | 13.20 | 13.24 | 858,995 | -0.02(-0.15%) |
May 14, 2007 | 13.43 | 13.53 | 13.24 | 13.26 | 1,981,568 | -0.14(-1.04%) |
May 11, 2007 | 13.33 | 13.63 | 13.29 | 13.39 | 2,516,843 | +0.03(+0.25%) |
May 10, 2007 | 13.53 | 13.57 | 13.35 | 13.36 | 907,561 | -0.13(-0.94%) |
May 09, 2007 | 13.37 | 13.50 | 13.33 | 13.49 | 1,437,573 | +0.12(+0.90%) |
May 08, 2007 | 13.43 | 13.58 | 13.34 | 13.37 | 1,877,821 | -0.06(-0.45%) |
May 07, 2007 | 13.33 | 13.57 | 13.31 | 13.43 | 2,025,924 | +0.14(+1.05%) |
May 04, 2007 | 13.26 | 13.47 | 13.24 | 13.29 | 1,540,268 | +0.03(+0.25%) |
May 03, 2007 | 12.79 | 13.29 | 12.79 | 13.26 | 1,699,797 | +0.45(+3.53%) |
May 02, 2007 | 12.62 | 12.98 | 12.54 | 12.80 | 1,684,912 | +0.15(+1.21%) |