Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.85 | 16.91 | 16.39 | 16.59 | 3,921,135 | +0.00(+0.00%) |
May 29, 2008 | 16.02 | 16.62 | 15.86 | 16.59 | 8,044,931 | +0.61(+3.81%) |
May 28, 2008 | 16.07 | 16.29 | 15.83 | 15.99 | 4,462,590 | -0.01(-0.09%) |
May 27, 2008 | 16.18 | 16.48 | 15.62 | 16.00 | 8,057,959 | -0.12(-0.76%) |
May 26, 2008 | 16.09 | 16.31 | 15.59 | 16.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.09 | 16.31 | 15.59 | 16.12 | 9,943,141 | +0.17(+1.08%) |
May 22, 2008 | 16.49 | 16.61 | 15.08 | 15.95 | 29,409,086 | -3.08(-16.16%) |
May 21, 2008 | 19.21 | 19.68 | 18.92 | 19.02 | 3,261,893 | -0.30(-1.56%) |
May 20, 2008 | 19.84 | 19.84 | 19.20 | 19.33 | 2,730,832 | -0.54(-2.74%) |
May 19, 2008 | 20.84 | 20.84 | 19.78 | 19.87 | 4,112,200 | -1.00(-4.81%) |
May 16, 2008 | 21.15 | 21.15 | 20.49 | 20.87 | 880,109 | -0.26(-1.22%) |
May 15, 2008 | 20.87 | 21.15 | 20.69 | 21.13 | 1,264,642 | +0.32(+1.55%) |
May 14, 2008 | 20.79 | 21.29 | 20.75 | 20.81 | 1,427,422 | +0.25(+1.22%) |
May 13, 2008 | 20.74 | 20.88 | 20.38 | 20.56 | 3,381,455 | -0.13(-0.62%) |
May 12, 2008 | 20.04 | 20.79 | 20.04 | 20.69 | 2,211,304 | +0.66(+3.29%) |
May 09, 2008 | 20.28 | 20.65 | 19.95 | 20.03 | 971,806 | -0.55(-2.68%) |
May 08, 2008 | 20.63 | 20.94 | 20.37 | 20.58 | 2,033,470 | -0.01(-0.07%) |
May 07, 2008 | 20.89 | 21.20 | 20.51 | 20.59 | 2,726,238 | -0.34(-1.64%) |
May 06, 2008 | 20.95 | 21.43 | 20.92 | 20.94 | 2,644,237 | -0.22(-1.05%) |
May 05, 2008 | 21.02 | 21.66 | 21.02 | 21.16 | 3,567,545 | -0.04(-0.20%) |
May 02, 2008 | 21.25 | 21.49 | 20.87 | 21.20 | 2,825,074 | +0.08(+0.37%) |
May 01, 2008 | 20.29 | 21.25 | 20.23 | 21.13 | 2,543,733 | +0.62(+3.04%) |
Apr 30, 2008 | 20.28 | 20.98 | 19.96 | 20.50 | 3,653,563 | +0.49(+2.47%) |
Apr 29, 2008 | 19.62 | 20.34 | 19.62 | 20.01 | 1,948,286 | -0.15(-0.75%) |
Apr 28, 2008 | 20.28 | 20.46 | 19.76 | 20.16 | 2,734,593 | +0.03(+0.14%) |
Apr 25, 2008 | 19.57 | 20.23 | 19.21 | 20.13 | 1,815,300 | +0.57(+2.93%) |
Apr 24, 2008 | 18.78 | 19.77 | 18.77 | 19.56 | 1,642,891 | +0.79(+4.20%) |
Apr 23, 2008 | 19.02 | 19.13 | 18.43 | 18.77 | 929,376 | +0.27(+1.47%) |
Apr 22, 2008 | 18.90 | 19.07 | 18.25 | 18.49 | 2,787,162 | -0.52(-2.75%) |
Apr 21, 2008 | 18.40 | 19.07 | 18.26 | 19.02 | 2,213,538 | +0.51(+2.75%) |
Apr 18, 2008 | 18.23 | 18.63 | 18.00 | 18.51 | 2,786,239 | +0.58(+3.24%) |
Apr 17, 2008 | 18.12 | 18.21 | 17.90 | 17.93 | 1,055,029 | -0.23(-1.26%) |
Apr 16, 2008 | 18.09 | 18.41 | 17.93 | 18.16 | 1,206,216 | +0.14(+0.80%) |
Apr 15, 2008 | 17.96 | 18.28 | 17.82 | 18.01 | 962,816 | +0.03(+0.16%) |
Apr 14, 2008 | 17.94 | 18.22 | 17.73 | 17.99 | 2,532,170 | +0.01(+0.08%) |
Apr 11, 2008 | 18.32 | 18.44 | 17.86 | 17.97 | 967,541 | -0.52(-2.79%) |
Apr 10, 2008 | 17.69 | 18.76 | 17.56 | 18.49 | 1,737,562 | +0.82(+4.67%) |
Apr 09, 2008 | 18.17 | 18.35 | 17.61 | 17.66 | 2,248,346 | -0.54(-2.99%) |
Apr 08, 2008 | 18.67 | 18.78 | 18.06 | 18.21 | 2,095,253 | -0.50(-2.68%) |
Apr 07, 2008 | 18.96 | 18.97 | 18.65 | 18.71 | 1,623,519 | -0.10(-0.53%) |
Apr 04, 2008 | 18.89 | 19.15 | 18.54 | 18.81 | 2,061,752 | -0.11(-0.61%) |
Apr 03, 2008 | 19.36 | 19.61 | 18.73 | 18.92 | 3,369,363 | -0.54(-2.76%) |
Apr 02, 2008 | 19.55 | 20.10 | 19.24 | 19.46 | 2,847,350 | -0.57(-2.83%) |
Apr 01, 2008 | 19.47 | 20.20 | 19.39 | 20.03 | 3,167,082 | +0.83(+4.33%) |
Mar 31, 2008 | 19.10 | 19.41 | 18.82 | 19.20 | 3,288,756 | +0.43(+2.29%) |
Mar 28, 2008 | 19.09 | 19.23 | 18.71 | 18.77 | 2,831,560 | -0.49(-2.53%) |
Mar 27, 2008 | 19.99 | 20.34 | 19.20 | 19.25 | 2,780,777 | -0.72(-3.62%) |
Mar 26, 2008 | 20.52 | 20.63 | 19.59 | 19.98 | 2,555,708 | -0.67(-3.26%) |
Mar 25, 2008 | 20.62 | 20.84 | 20.26 | 20.65 | 3,473,052 | -0.01(-0.03%) |
Mar 24, 2008 | 20.05 | 20.86 | 19.94 | 20.66 | 2,878,209 | +0.69(+3.45%) |
Mar 21, 2008 | 19.28 | 20.13 | 19.19 | 19.97 | 2,502,010 | +0.00(+0.00%) |
Mar 20, 2008 | 19.28 | 20.13 | 19.19 | 19.97 | 2,502,010 | +0.75(+3.92%) |
Mar 19, 2008 | 19.72 | 19.89 | 19.11 | 19.22 | 2,675,591 | -0.37(-1.87%) |
Mar 18, 2008 | 19.51 | 19.73 | 18.94 | 19.58 | 2,502,593 | +0.37(+1.90%) |
Mar 17, 2008 | 19.00 | 19.68 | 18.57 | 19.22 | 4,128,838 | -0.27(-1.36%) |
Mar 14, 2008 | 18.82 | 19.74 | 18.28 | 19.48 | 6,576,039 | +0.84(+4.50%) |
Mar 13, 2008 | 17.61 | 18.92 | 17.49 | 18.65 | 4,887,027 | +0.69(+3.83%) |
Mar 12, 2008 | 18.18 | 19.21 | 17.78 | 17.96 | 5,901,281 | -0.22(-1.22%) |
Mar 11, 2008 | 18.59 | 18.87 | 17.07 | 18.18 | 9,483,080 | -0.24(-1.28%) |
Mar 10, 2008 | 18.97 | 19.35 | 18.26 | 18.42 | 4,002,480 | -0.65(-3.38%) |
Mar 07, 2008 | 19.15 | 19.42 | 18.57 | 19.06 | 2,947,365 | -0.36(-1.85%) |
Mar 06, 2008 | 19.86 | 19.90 | 19.17 | 19.42 | 2,523,482 | -0.51(-2.55%) |
Mar 05, 2008 | 20.06 | 20.32 | 19.57 | 19.93 | 3,330,193 | +0.44(+2.24%) |
Mar 04, 2008 | 19.69 | 19.70 | 18.93 | 19.49 | 3,670,021 | -0.44(-2.19%) |
Mar 03, 2008 | 19.81 | 19.99 | 19.10 | 19.93 | 3,698,728 | +0.16(+0.80%) |
Feb 29, 2008 | 20.79 | 20.79 | 19.59 | 19.77 | 3,554,468 | -1.21(-5.77%) |
Feb 28, 2008 | 20.92 | 21.15 | 20.82 | 20.98 | 1,163,446 | -0.15(-0.71%) |
Feb 27, 2008 | 21.25 | 21.47 | 20.90 | 21.13 | 1,368,091 | -0.26(-1.21%) |
Feb 26, 2008 | 20.47 | 21.66 | 20.27 | 21.39 | 3,523,167 | +0.64(+3.07%) |
Feb 25, 2008 | 21.08 | 21.15 | 20.43 | 20.75 | 3,781,996 | -0.39(-1.83%) |
Feb 22, 2008 | 21.17 | 21.28 | 20.75 | 21.14 | 1,665,405 | -0.01(-0.03%) |
Feb 21, 2008 | 21.99 | 22.23 | 20.92 | 21.15 | 1,485,957 | -0.75(-3.44%) |
Feb 20, 2008 | 21.32 | 22.09 | 21.17 | 21.90 | 1,190,456 | +0.44(+2.07%) |
Feb 19, 2008 | 21.99 | 22.40 | 21.34 | 21.46 | 2,459,751 | -0.29(-1.32%) |
Feb 18, 2008 | 21.71 | 21.86 | 21.02 | 21.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.71 | 21.86 | 21.02 | 21.74 | 2,905,121 | -0.10(-0.46%) |
Feb 14, 2008 | 23.05 | 23.07 | 21.68 | 21.84 | 2,585,438 | -1.23(-5.31%) |
Feb 13, 2008 | 22.23 | 23.14 | 22.22 | 23.07 | 2,298,852 | -0.16(-0.68%) |
Feb 12, 2008 | 24.11 | 24.21 | 22.95 | 23.23 | 1,739,996 | -0.72(-2.99%) |
Feb 11, 2008 | 23.45 | 23.94 | 22.97 | 23.94 | 1,662,716 | +0.55(+2.36%) |
Feb 08, 2008 | 23.21 | 23.98 | 22.76 | 23.39 | 1,645,638 | +0.09(+0.40%) |
Feb 07, 2008 | 22.33 | 24.27 | 22.24 | 23.30 | 4,026,163 | +0.79(+3.50%) |
Feb 06, 2008 | 21.91 | 23.31 | 21.71 | 22.51 | 3,999,077 | +0.68(+3.12%) |
Feb 05, 2008 | 22.40 | 22.64 | 21.72 | 21.83 | 1,569,493 | -0.96(-4.22%) |
Feb 04, 2008 | 23.72 | 23.72 | 22.41 | 22.79 | 2,297,265 | -0.82(-3.46%) |
Feb 01, 2008 | 23.33 | 23.68 | 22.34 | 23.61 | 2,686,959 | +0.30(+1.29%) |
Jan 31, 2008 | 22.47 | 23.72 | 22.47 | 23.30 | 4,310,789 | +0.45(+1.98%) |
Jan 30, 2008 | 22.32 | 23.65 | 22.26 | 22.85 | 3,606,632 | +0.44(+1.98%) |
Jan 29, 2008 | 22.13 | 22.63 | 21.80 | 22.41 | 2,484,582 | +0.37(+1.66%) |
Jan 28, 2008 | 21.50 | 22.06 | 20.97 | 22.04 | 3,037,028 | +0.51(+2.36%) |
Jan 25, 2008 | 22.34 | 22.57 | 21.29 | 21.53 | 2,936,010 | -0.61(-2.75%) |
Jan 24, 2008 | 22.48 | 23.09 | 21.51 | 22.14 | 4,895,766 | -0.39(-1.72%) |
Jan 23, 2008 | 19.66 | 22.58 | 19.31 | 22.53 | 8,355,598 | +2.34(+11.57%) |
Jan 22, 2008 | 17.98 | 20.40 | 17.30 | 20.19 | 5,425,829 | +1.43(+7.60%) |
Jan 21, 2008 | 19.08 | 19.60 | 18.39 | 18.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.08 | 19.60 | 18.39 | 18.77 | 3,944,715 | -0.27(-1.39%) |
Jan 17, 2008 | 20.13 | 20.68 | 18.95 | 19.03 | 5,155,522 | -1.05(-5.25%) |
Jan 16, 2008 | 18.73 | 20.30 | 18.35 | 20.09 | 6,250,798 | +1.24(+6.58%) |
Jan 15, 2008 | 19.09 | 19.56 | 17.35 | 18.85 | 12,145,265 | +0.39(+2.14%) |
Jan 14, 2008 | 18.81 | 18.95 | 18.21 | 18.45 | 4,416,687 | -0.27(-1.42%) |
Jan 11, 2008 | 19.74 | 19.74 | 18.49 | 18.72 | 3,716,585 | -1.15(-5.77%) |
Jan 10, 2008 | 19.61 | 19.96 | 18.96 | 19.86 | 4,487,184 | +0.16(+0.80%) |
Jan 09, 2008 | 20.19 | 20.47 | 18.67 | 19.71 | 3,682,663 | -0.52(-2.55%) |
Jan 08, 2008 | 19.98 | 20.67 | 19.87 | 20.22 | 3,449,133 | +0.35(+1.77%) |
Jan 07, 2008 | 19.51 | 19.91 | 18.39 | 19.87 | 5,004,101 | +0.48(+2.48%) |
Jan 04, 2008 | 20.47 | 20.57 | 19.22 | 19.39 | 5,156,319 | -1.24(-6.01%) |
Jan 03, 2008 | 20.47 | 21.11 | 20.25 | 20.63 | 2,261,859 | +0.24(+1.20%) |
Jan 02, 2008 | 19.86 | 20.91 | 19.86 | 20.39 | 3,504,475 | +0.49(+2.45%) |
Jan 01, 2008 | 19.77 | 20.08 | 19.67 | 19.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.77 | 20.08 | 19.67 | 19.90 | 1,440,958 | +0.06(+0.33%) |
Dec 28, 2007 | 19.88 | 20.10 | 19.71 | 19.84 | 1,050,984 | -0.04(-0.22%) |
Dec 27, 2007 | 20.46 | 20.46 | 19.75 | 19.88 | 926,564 | -0.60(-2.94%) |
Dec 26, 2007 | 21.05 | 21.05 | 20.06 | 20.48 | 989,738 | -0.31(-1.48%) |
Dec 24, 2007 | 20.69 | 20.86 | 20.47 | 20.79 | 590,321 | +0.36(+1.75%) |
Dec 21, 2007 | 20.93 | 21.05 | 20.36 | 20.43 | 1,862,259 | -0.16(-0.80%) |
Dec 20, 2007 | 20.64 | 20.67 | 19.70 | 20.59 | 4,276,258 | +0.06(+0.31%) |
Dec 19, 2007 | 21.33 | 21.51 | 20.47 | 20.53 | 4,105,169 | -0.80(-3.76%) |
Dec 18, 2007 | 21.21 | 21.48 | 20.93 | 21.33 | 1,969,001 | +0.27(+1.29%) |
Dec 17, 2007 | 21.55 | 21.55 | 20.97 | 21.06 | 1,661,510 | -0.54(-2.52%) |
Dec 14, 2007 | 22.42 | 22.42 | 21.40 | 21.61 | 1,958,173 | -0.74(-3.30%) |
Dec 13, 2007 | 21.78 | 22.47 | 21.34 | 22.34 | 3,805,659 | +0.42(+1.93%) |
Dec 12, 2007 | 22.69 | 22.87 | 21.32 | 21.92 | 1,822,483 | -0.26(-1.16%) |
Dec 11, 2007 | 22.90 | 23.30 | 21.94 | 22.18 | 1,660,189 | -0.72(-3.13%) |
Dec 10, 2007 | 22.86 | 23.23 | 22.77 | 22.90 | 993,608 | +0.07(+0.31%) |
Dec 07, 2007 | 22.92 | 23.35 | 22.73 | 22.82 | 1,745,504 | -0.09(-0.41%) |
Dec 06, 2007 | 22.44 | 22.97 | 21.92 | 22.92 | 1,409,390 | +0.39(+1.75%) |
Dec 05, 2007 | 22.51 | 22.66 | 22.13 | 22.52 | 1,312,981 | +0.29(+1.32%) |
Dec 04, 2007 | 22.56 | 22.56 | 21.83 | 22.23 | 1,731,851 | -0.48(-2.11%) |
Dec 03, 2007 | 22.27 | 22.92 | 22.01 | 22.71 | 2,504,751 | +0.30(+1.34%) |
Nov 30, 2007 | 22.63 | 23.04 | 22.33 | 22.41 | 1,977,614 | -0.02(-0.10%) |
Nov 29, 2007 | 22.86 | 22.87 | 22.29 | 22.43 | 1,317,374 | -0.57(-2.49%) |
Nov 28, 2007 | 22.21 | 23.18 | 21.99 | 23.00 | 2,358,221 | +1.01(+4.60%) |
Nov 27, 2007 | 21.69 | 22.27 | 21.60 | 21.99 | 3,194,994 | +0.47(+2.20%) |
Nov 26, 2007 | 22.89 | 23.49 | 21.46 | 21.52 | 3,667,855 | -1.43(-6.22%) |
Nov 23, 2007 | 22.24 | 23.14 | 22.19 | 22.95 | 2,082,691 | +0.80(+3.59%) |
Nov 21, 2007 | 22.39 | 22.57 | 20.97 | 22.15 | 5,358,281 | +0.26(+1.18%) |
Nov 20, 2007 | 22.51 | 22.93 | 21.35 | 21.89 | 7,202,177 | +1.10(+5.27%) |
Nov 19, 2007 | 21.30 | 21.30 | 20.17 | 20.80 | 4,526,807 | +0.04(+0.17%) |
Nov 16, 2007 | 20.79 | 21.11 | 20.17 | 20.76 | 3,735,972 | +0.14(+0.70%) |
Nov 15, 2007 | 21.50 | 21.50 | 20.18 | 20.62 | 3,172,225 | -0.87(-4.04%) |
Nov 14, 2007 | 21.18 | 21.78 | 21.18 | 21.48 | 2,641,169 | +0.46(+2.18%) |
Nov 13, 2007 | 20.61 | 21.36 | 20.57 | 21.02 | 3,241,887 | +1.00(+5.01%) |
Nov 12, 2007 | 19.71 | 20.90 | 19.65 | 20.02 | 3,656,944 | +0.33(+1.67%) |
Nov 09, 2007 | 19.73 | 20.11 | 19.35 | 19.69 | 4,377,173 | -0.43(-2.14%) |
Nov 08, 2007 | 21.48 | 21.67 | 19.73 | 20.12 | 7,433,638 | -1.29(-6.03%) |
Nov 07, 2007 | 21.24 | 21.76 | 21.00 | 21.41 | 3,782,146 | -0.12(-0.57%) |
Nov 06, 2007 | 21.15 | 21.54 | 20.84 | 21.53 | 3,290,880 | +0.43(+2.04%) |
Nov 05, 2007 | 21.51 | 21.56 | 20.86 | 21.10 | 3,677,077 | -0.63(-2.90%) |
Nov 02, 2007 | 22.51 | 22.64 | 21.50 | 21.73 | 2,897,293 | -0.62(-2.76%) |
Nov 01, 2007 | 23.66 | 23.67 | 22.27 | 22.35 | 2,464,979 | -1.57(-6.56%) |
Oct 31, 2007 | 23.91 | 23.92 | 23.33 | 23.92 | 1,230,676 | +0.41(+1.74%) |
Oct 30, 2007 | 23.84 | 24.09 | 23.30 | 23.51 | 1,827,321 | -0.24(-1.00%) |
Oct 29, 2007 | 23.37 | 23.80 | 23.05 | 23.75 | 2,359,517 | +0.49(+2.10%) |
Oct 26, 2007 | 23.30 | 23.51 | 22.76 | 23.26 | 2,063,217 | +0.14(+0.62%) |
Oct 25, 2007 | 23.13 | 23.51 | 22.72 | 23.12 | 2,691,947 | +0.04(+0.16%) |
Oct 24, 2007 | 23.32 | 23.43 | 22.54 | 23.08 | 1,492,798 | -0.38(-1.62%) |
Oct 23, 2007 | 23.33 | 23.60 | 23.08 | 23.46 | 2,852,792 | +0.27(+1.17%) |
Oct 22, 2007 | 22.37 | 23.26 | 22.29 | 23.19 | 2,342,219 | +0.40(+1.75%) |
Oct 19, 2007 | 22.49 | 22.97 | 22.49 | 22.79 | 7,040,328 | +0.25(+1.11%) |
Oct 18, 2007 | 22.43 | 22.72 | 21.89 | 22.54 | 3,654,364 | -0.08(-0.33%) |
Oct 17, 2007 | 23.68 | 23.76 | 22.33 | 22.62 | 5,412,911 | -0.71(-3.03%) |
Oct 16, 2007 | 23.82 | 23.82 | 23.25 | 23.32 | 2,733,937 | -0.58(-2.44%) |
Oct 15, 2007 | 24.28 | 24.28 | 23.64 | 23.91 | 2,602,527 | -0.44(-1.82%) |
Oct 12, 2007 | 24.30 | 24.41 | 24.19 | 24.35 | 1,054,068 | +0.13(+0.53%) |
Oct 11, 2007 | 24.05 | 25.03 | 24.02 | 24.22 | 3,094,686 | +0.25(+1.03%) |
Oct 10, 2007 | 23.91 | 24.46 | 23.89 | 23.97 | 1,557,945 | +0.04(+0.18%) |
Oct 09, 2007 | 24.02 | 24.08 | 23.72 | 23.93 | 2,836,331 | -0.19(-0.77%) |
Oct 08, 2007 | 24.41 | 24.57 | 24.00 | 24.12 | 2,066,844 | -0.35(-1.42%) |
Oct 05, 2007 | 24.27 | 24.57 | 24.25 | 24.47 | 2,396,345 | +0.30(+1.26%) |
Oct 04, 2007 | 24.47 | 24.57 | 23.97 | 24.16 | 2,101,161 | -0.32(-1.32%) |
Oct 03, 2007 | 24.69 | 24.83 | 24.36 | 24.48 | 1,852,850 | -0.29(-1.19%) |
Oct 02, 2007 | 24.60 | 24.87 | 24.53 | 24.78 | 1,218,958 | +0.22(+0.89%) |
Oct 01, 2007 | 24.07 | 24.69 | 23.92 | 24.56 | 2,107,020 | +0.49(+2.04%) |
Sep 28, 2007 | 24.18 | 24.29 | 23.95 | 24.07 | 1,235,977 | -0.12(-0.50%) |
Sep 27, 2007 | 24.09 | 24.50 | 23.99 | 24.19 | 2,230,897 | +0.13(+0.52%) |
Sep 26, 2007 | 24.59 | 24.61 | 23.97 | 24.06 | 3,019,356 | -0.57(-2.33%) |
Sep 25, 2007 | 24.64 | 24.74 | 24.07 | 24.64 | 2,090,001 | -0.27(-1.08%) |
Sep 24, 2007 | 24.79 | 25.23 | 24.57 | 24.91 | 2,673,394 | +0.08(+0.32%) |
Sep 21, 2007 | 24.79 | 24.99 | 24.53 | 24.83 | 2,342,219 | +0.15(+0.61%) |
Sep 20, 2007 | 25.69 | 25.37 | 24.61 | 24.68 | 3,416,654 | -1.01(-3.95%) |
Sep 19, 2007 | 25.81 | 26.36 | 25.55 | 25.69 | 2,699,366 | +0.13(+0.52%) |
Sep 18, 2007 | 24.77 | 25.67 | 24.73 | 25.56 | 2,136,036 | +0.79(+3.20%) |
Sep 17, 2007 | 24.66 | 25.05 | 24.62 | 24.77 | 1,541,205 | +0.10(+0.39%) |
Sep 14, 2007 | 24.31 | 24.74 | 24.10 | 24.67 | 1,467,269 | +0.36(+1.49%) |
Sep 13, 2007 | 24.43 | 24.68 | 24.19 | 24.31 | 2,553,981 | +0.03(+0.12%) |
Sep 12, 2007 | 24.01 | 24.46 | 24.00 | 24.28 | 1,774,171 | +0.34(+1.41%) |
Sep 11, 2007 | 23.76 | 24.00 | 23.76 | 23.94 | 1,348,136 | +0.18(+0.75%) |
Sep 10, 2007 | 23.46 | 23.90 | 23.18 | 23.76 | 2,213,320 | +0.37(+1.59%) |
Sep 07, 2007 | 23.86 | 24.09 | 23.22 | 23.39 | 3,040,839 | -0.72(-2.99%) |
Sep 06, 2007 | 23.27 | 24.22 | 23.35 | 24.11 | 3,790,815 | +0.85(+3.64%) |
Sep 05, 2007 | 23.58 | 23.58 | 22.78 | 23.27 | 2,768,254 | -0.31(-1.31%) |
Sep 04, 2007 | 23.29 | 23.78 | 23.18 | 23.57 | 1,807,372 | +0.31(+1.34%) |
Aug 31, 2007 | 23.12 | 23.32 | 22.96 | 23.26 | 2,149,429 | +0.28(+1.22%) |
Aug 30, 2007 | 23.05 | 23.11 | 22.73 | 22.98 | 2,053,731 | -0.06(-0.28%) |
Aug 29, 2007 | 22.51 | 23.05 | 22.48 | 23.05 | 2,562,351 | +0.72(+3.21%) |
Aug 28, 2007 | 22.46 | 22.82 | 22.22 | 22.33 | 5,900,048 | -0.16(-0.73%) |
Aug 27, 2007 | 22.46 | 22.74 | 22.18 | 22.49 | 2,641,587 | +0.00(+0.02%) |
Aug 24, 2007 | 21.84 | 22.52 | 21.84 | 22.49 | 2,656,933 | +0.65(+2.97%) |
Aug 23, 2007 | 21.97 | 22.35 | 21.50 | 21.84 | 3,687,007 | -0.13(-0.60%) |
Aug 22, 2007 | 21.72 | 22.41 | 21.68 | 21.97 | 4,002,558 | +0.32(+1.46%) |
Aug 21, 2007 | 19.92 | 21.81 | 20.71 | 21.66 | 10,967,277 | +1.74(+8.73%) |
Aug 20, 2007 | 19.78 | 20.14 | 19.61 | 19.92 | 2,540,589 | +0.42(+2.15%) |
Aug 17, 2007 | 19.53 | 19.96 | 18.94 | 19.50 | 3,346,346 | +0.61(+3.21%) |
Aug 16, 2007 | 19.05 | 19.43 | 18.37 | 18.90 | 4,720,150 | -0.15(-0.81%) |
Aug 15, 2007 | 19.69 | 19.71 | 18.92 | 19.05 | 4,659,607 | -0.64(-3.26%) |
Aug 14, 2007 | 20.52 | 20.52 | 19.54 | 19.69 | 3,857,477 | -1.15(-5.52%) |
Aug 13, 2007 | 20.73 | 20.97 | 20.28 | 20.84 | 2,303,995 | +0.11(+0.54%) |
Aug 10, 2007 | 21.51 | 21.51 | 20.42 | 20.73 | 4,538,241 | -0.95(-4.40%) |
Aug 09, 2007 | 21.52 | 22.63 | 21.16 | 21.68 | 8,332,106 | +0.16(+0.77%) |
Aug 08, 2007 | 20.79 | 21.82 | 20.42 | 21.52 | 4,520,385 | +0.23(+1.09%) |
Aug 07, 2007 | 20.96 | 21.34 | 20.63 | 21.29 | 3,568,710 | +0.33(+1.57%) |
Aug 06, 2007 | 20.65 | 20.97 | 20.29 | 20.96 | 3,013,497 | +0.28(+1.37%) |
Aug 03, 2007 | 20.78 | 21.02 | 20.62 | 20.67 | 3,198,475 | -0.22(-1.05%) |
Aug 02, 2007 | 20.72 | 21.50 | 20.35 | 20.89 | 3,573,453 | +0.31(+1.52%) |
Aug 01, 2007 | 20.17 | 20.59 | 19.85 | 20.58 | 3,178,387 | +0.43(+2.12%) |
Jul 31, 2007 | 20.33 | 20.68 | 19.99 | 20.15 | 2,675,347 | +0.16(+0.81%) |
Jul 30, 2007 | 20.00 | 20.08 | 19.62 | 19.99 | 1,827,461 | +0.35(+1.77%) |
Jul 27, 2007 | 19.64 | 19.82 | 19.26 | 19.64 | 3,032,190 | -0.05(-0.24%) |
Jul 26, 2007 | 19.94 | 20.02 | 19.27 | 19.69 | 4,221,295 | -0.52(-2.59%) |
Jul 25, 2007 | 20.39 | 20.47 | 20.08 | 20.21 | 2,994,804 | -0.08(-0.39%) |
Jul 24, 2007 | 20.28 | 20.45 | 20.20 | 20.29 | 2,434,847 | -0.00(-0.02%) |
Jul 23, 2007 | 20.36 | 20.43 | 20.22 | 20.30 | 1,586,961 | -0.13(-0.65%) |
Jul 20, 2007 | 20.39 | 20.54 | 20.12 | 20.43 | 2,037,270 | +0.00(+0.00%) |
Jul 19, 2007 | 20.47 | 20.53 | 20.11 | 20.43 | 2,561,235 | +0.11(+0.53%) |
Jul 18, 2007 | 20.32 | 20.34 | 20.08 | 20.32 | 2,004,627 | -0.12(-0.60%) |
Jul 17, 2007 | 20.72 | 20.73 | 20.29 | 20.44 | 2,060,985 | -0.34(-1.66%) |
Jul 16, 2007 | 20.91 | 20.93 | 20.70 | 20.79 | 1,457,225 | -0.25(-1.18%) |
Jul 13, 2007 | 20.93 | 21.11 | 20.75 | 21.04 | 625,521 | +0.04(+0.19%) |
Jul 12, 2007 | 20.97 | 21.28 | 20.81 | 21.00 | 2,690,134 | +0.19(+0.91%) |
Jul 11, 2007 | 20.53 | 20.81 | 20.50 | 20.81 | 3,286,081 | +0.34(+1.68%) |
Jul 10, 2007 | 20.93 | 21.01 | 20.38 | 20.46 | 2,136,594 | -0.62(-2.94%) |
Jul 09, 2007 | 21.18 | 21.38 | 20.90 | 21.08 | 1,923,995 | -0.09(-0.42%) |
Jul 06, 2007 | 21.02 | 21.35 | 21.01 | 21.17 | 1,289,545 | +0.15(+0.70%) |
Jul 05, 2007 | 20.90 | 21.11 | 20.82 | 21.02 | 1,813,231 | +0.11(+0.51%) |
Jul 03, 2007 | 20.99 | 21.02 | 20.86 | 20.92 | 1,021,704 | +0.02(+0.10%) |
Jul 02, 2007 | 20.85 | 21.02 | 20.80 | 20.90 | 2,313,540 | +0.05(+0.22%) |
Jun 29, 2007 | 20.43 | 20.98 | 20.47 | 20.85 | 3,756,891 | +0.42(+2.03%) |
Jun 28, 2007 | 20.09 | 20.59 | 19.96 | 20.43 | 3,082,968 | +0.35(+1.73%) |
Jun 27, 2007 | 19.52 | 20.14 | 19.42 | 20.09 | 2,363,144 | +0.51(+2.58%) |
Jun 26, 2007 | 19.78 | 19.83 | 19.54 | 19.58 | 2,548,992 | -0.15(-0.76%) |
Jun 25, 2007 | 19.89 | 19.93 | 19.67 | 19.73 | 2,383,790 | +0.00(+0.02%) |
Jun 22, 2007 | 19.94 | 20.00 | 19.69 | 19.73 | 1,934,876 | -0.24(-1.22%) |
Jun 21, 2007 | 19.78 | 19.97 | 19.63 | 19.97 | 1,639,134 | +0.13(+0.67%) |
Jun 20, 2007 | 19.85 | 20.22 | 19.79 | 19.84 | 1,901,117 | +0.05(+0.24%) |
Jun 19, 2007 | 19.63 | 19.89 | 19.61 | 19.79 | 1,767,196 | +0.16(+0.80%) |
Jun 18, 2007 | 19.71 | 19.76 | 19.51 | 19.63 | 1,772,218 | -0.09(-0.44%) |
Jun 15, 2007 | 19.71 | 19.77 | 19.67 | 19.72 | 1,618,767 | +0.22(+1.14%) |
Jun 14, 2007 | 19.53 | 19.62 | 19.43 | 19.50 | 1,653,084 | +0.01(+0.06%) |
Jun 13, 2007 | 18.82 | 19.59 | 18.82 | 19.49 | 3,249,253 | +0.71(+3.76%) |
Jun 12, 2007 | 18.90 | 18.97 | 18.74 | 18.78 | 1,663,129 | -0.19(-1.00%) |
Jun 11, 2007 | 19.09 | 19.12 | 18.84 | 18.97 | 1,565,757 | -0.24(-1.25%) |
Jun 08, 2007 | 18.94 | 19.25 | 18.84 | 19.21 | 1,379,219 | +0.29(+1.55%) |
Jun 07, 2007 | 19.16 | 19.19 | 18.88 | 18.92 | 2,113,423 | -0.31(-1.62%) |
Jun 06, 2007 | 19.35 | 19.37 | 19.06 | 19.23 | 1,703,863 | -0.26(-1.34%) |
Jun 05, 2007 | 19.61 | 19.69 | 19.36 | 19.49 | 2,201,306 | -0.19(-0.98%) |
Jun 04, 2007 | 19.70 | 19.82 | 19.54 | 19.68 | 1,896,374 | -0.13(-0.67%) |