Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.36 | 16.47 | 16.36 | 16.39 | 2,661,316 | +0.00(+0.03%) |
May 29, 2008 | 16.38 | 16.41 | 16.19 | 16.39 | 3,225,136 | -0.03(-0.19%) |
May 28, 2008 | 16.70 | 16.74 | 16.33 | 16.42 | 2,236,896 | -0.18(-1.06%) |
May 27, 2008 | 16.37 | 16.67 | 16.32 | 16.60 | 1,216,863 | +0.20(+1.24%) |
May 26, 2008 | 16.57 | 16.57 | 16.39 | 16.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.57 | 16.57 | 16.39 | 16.39 | 1,511,402 | -0.21(-1.25%) |
May 22, 2008 | 16.64 | 16.71 | 16.48 | 16.60 | 2,081,002 | +0.02(+0.11%) |
May 21, 2008 | 16.90 | 17.00 | 16.53 | 16.58 | 2,395,097 | -0.29(-1.71%) |
May 20, 2008 | 16.98 | 17.04 | 16.82 | 16.87 | 2,147,770 | -0.15(-0.88%) |
May 19, 2008 | 17.22 | 17.25 | 16.98 | 17.02 | 2,231,510 | -0.20(-1.15%) |
May 16, 2008 | 17.39 | 17.39 | 17.15 | 17.22 | 1,858,031 | -0.19(-1.06%) |
May 15, 2008 | 17.05 | 17.42 | 17.04 | 17.41 | 1,695,447 | +0.34(+1.98%) |
May 14, 2008 | 16.78 | 17.18 | 16.78 | 17.07 | 2,058,844 | +0.20(+1.20%) |
May 13, 2008 | 16.87 | 16.95 | 16.70 | 16.86 | 1,769,371 | +0.09(+0.54%) |
May 12, 2008 | 17.03 | 17.03 | 16.64 | 16.77 | 2,740,449 | -0.18(-1.04%) |
May 09, 2008 | 17.09 | 17.18 | 16.92 | 16.95 | 743,345 | -0.20(-1.18%) |
May 08, 2008 | 17.25 | 17.32 | 17.03 | 17.15 | 3,618,882 | -0.08(-0.45%) |
May 07, 2008 | 16.79 | 17.79 | 16.79 | 17.23 | 4,599,205 | +0.68(+4.12%) |
May 06, 2008 | 16.35 | 16.63 | 16.25 | 16.55 | 1,711,993 | +0.15(+0.91%) |
May 05, 2008 | 16.25 | 16.53 | 16.16 | 16.40 | 3,213,553 | +0.11(+0.69%) |
May 02, 2008 | 16.31 | 16.43 | 16.08 | 16.29 | 3,699,891 | -0.05(-0.33%) |
May 01, 2008 | 16.38 | 16.45 | 16.23 | 16.34 | 3,327,539 | +0.04(+0.22%) |
Apr 30, 2008 | 16.66 | 16.68 | 16.26 | 16.30 | 2,803,181 | -0.28(-1.71%) |
Apr 29, 2008 | 16.40 | 16.80 | 16.40 | 16.59 | 3,116,279 | +0.22(+1.35%) |
Apr 28, 2008 | 16.39 | 16.48 | 16.24 | 16.37 | 1,803,207 | -0.06(-0.38%) |
Apr 25, 2008 | 16.42 | 16.43 | 16.12 | 16.43 | 1,600,720 | +0.07(+0.41%) |
Apr 24, 2008 | 16.11 | 16.45 | 16.07 | 16.36 | 1,462,671 | +0.20(+1.26%) |
Apr 23, 2008 | 16.12 | 16.27 | 16.07 | 16.16 | 1,351,048 | +0.12(+0.73%) |
Apr 22, 2008 | 15.99 | 16.11 | 15.88 | 16.04 | 2,394,537 | -0.03(-0.17%) |
Apr 21, 2008 | 15.98 | 16.09 | 15.90 | 16.07 | 2,739,124 | +0.03(+0.20%) |
Apr 18, 2008 | 15.93 | 16.09 | 15.79 | 16.04 | 2,929,453 | +0.35(+2.25%) |
Apr 17, 2008 | 15.58 | 15.76 | 15.57 | 15.69 | 1,857,916 | +0.09(+0.55%) |
Apr 16, 2008 | 15.55 | 15.64 | 15.48 | 15.60 | 2,593,452 | +0.16(+1.05%) |
Apr 15, 2008 | 15.48 | 15.48 | 15.34 | 15.44 | 2,731,371 | +0.04(+0.24%) |
Apr 14, 2008 | 15.59 | 15.62 | 15.39 | 15.40 | 3,044,945 | -0.29(-1.84%) |
Apr 11, 2008 | 16.11 | 16.11 | 15.68 | 15.69 | 4,128,727 | -0.55(-3.37%) |
Apr 10, 2008 | 16.18 | 16.33 | 16.11 | 16.24 | 2,006,904 | +0.07(+0.45%) |
Apr 09, 2008 | 16.09 | 16.70 | 16.09 | 16.16 | 2,173,858 | -0.27(-1.65%) |
Apr 08, 2008 | 16.52 | 16.52 | 16.37 | 16.44 | 1,934,052 | -0.14(-0.84%) |
Apr 07, 2008 | 16.71 | 16.71 | 16.51 | 16.58 | 1,772,232 | +0.01(+0.08%) |
Apr 04, 2008 | 16.67 | 16.69 | 16.46 | 16.56 | 1,820,679 | -0.05(-0.30%) |
Apr 03, 2008 | 16.37 | 16.69 | 16.36 | 16.61 | 3,303,399 | +0.15(+0.93%) |
Apr 02, 2008 | 16.38 | 16.58 | 16.35 | 16.46 | 3,169,482 | +0.09(+0.52%) |
Apr 01, 2008 | 16.01 | 16.37 | 15.89 | 16.37 | 2,724,179 | +0.56(+3.54%) |
Mar 31, 2008 | 15.72 | 15.93 | 15.69 | 15.81 | 3,104,847 | +0.00(+0.00%) |
Mar 28, 2008 | 16.05 | 16.15 | 15.78 | 15.81 | 2,416,859 | -0.16(-1.02%) |
Mar 27, 2008 | 16.23 | 16.25 | 15.97 | 15.97 | 3,047,319 | -0.18(-1.12%) |
Mar 26, 2008 | 16.31 | 16.31 | 16.05 | 16.16 | 2,381,291 | -0.18(-1.08%) |
Mar 25, 2008 | 16.32 | 16.39 | 16.12 | 16.33 | 2,533,665 | +0.05(+0.31%) |
Mar 24, 2008 | 15.96 | 16.41 | 15.93 | 16.28 | 2,607,868 | +0.36(+2.24%) |
Mar 21, 2008 | 15.97 | 16.05 | 15.74 | 15.93 | 4,140,206 | -0.00(-0.00%) |
Mar 20, 2008 | 15.97 | 16.05 | 15.74 | 15.93 | 4,140,206 | -0.03(-0.17%) |
Mar 19, 2008 | 16.30 | 16.37 | 15.95 | 15.95 | 2,639,530 | -0.19(-1.17%) |
Mar 18, 2008 | 15.58 | 16.14 | 15.58 | 16.14 | 3,026,133 | +0.50(+3.17%) |
Mar 17, 2008 | 15.51 | 15.99 | 15.51 | 15.65 | 4,505,466 | -0.28(-1.73%) |
Mar 14, 2008 | 16.43 | 16.45 | 15.71 | 15.92 | 3,751,237 | -0.42(-2.57%) |
Mar 13, 2008 | 16.04 | 16.41 | 15.95 | 16.34 | 3,135,408 | +0.14(+0.84%) |
Mar 12, 2008 | 16.07 | 16.45 | 16.07 | 16.20 | 3,546,910 | +0.05(+0.33%) |
Mar 11, 2008 | 15.88 | 16.15 | 15.74 | 16.15 | 4,399,944 | +0.49(+3.14%) |
Mar 10, 2008 | 15.66 | 15.91 | 15.64 | 15.66 | 4,037,663 | -0.02(-0.12%) |
Mar 07, 2008 | 15.46 | 15.83 | 15.46 | 15.68 | 5,363,787 | +0.02(+0.14%) |
Mar 06, 2008 | 16.09 | 16.09 | 15.63 | 15.65 | 4,247,568 | -0.39(-2.45%) |
Mar 05, 2008 | 16.05 | 16.14 | 15.88 | 16.05 | 3,395,656 | -0.01(-0.06%) |
Mar 04, 2008 | 16.11 | 16.18 | 15.88 | 16.06 | 5,227,567 | -0.14(-0.84%) |
Mar 03, 2008 | 16.13 | 16.24 | 16.08 | 16.19 | 2,816,685 | +0.04(+0.22%) |
Feb 29, 2008 | 16.39 | 16.39 | 16.09 | 16.16 | 2,620,926 | -0.38(-2.29%) |
Feb 28, 2008 | 16.85 | 16.86 | 16.49 | 16.53 | 2,848,522 | -0.43(-2.53%) |
Feb 27, 2008 | 16.96 | 17.08 | 16.86 | 16.96 | 2,566,893 | -0.11(-0.66%) |
Feb 26, 2008 | 16.71 | 17.16 | 16.71 | 17.08 | 2,675,621 | +0.23(+1.39%) |
Feb 25, 2008 | 16.65 | 16.86 | 16.56 | 16.84 | 2,681,324 | +0.26(+1.55%) |
Feb 22, 2008 | 16.57 | 16.64 | 16.34 | 16.58 | 2,372,841 | +0.11(+0.66%) |
Feb 21, 2008 | 16.91 | 16.97 | 16.45 | 16.48 | 2,391,062 | -0.41(-2.43%) |
Feb 20, 2008 | 16.75 | 17.03 | 16.56 | 16.89 | 2,166,235 | -0.05(-0.29%) |
Feb 19, 2008 | 17.00 | 17.30 | 16.87 | 16.94 | 3,218,020 | +0.10(+0.59%) |
Feb 18, 2008 | 16.74 | 16.87 | 16.73 | 16.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.74 | 16.87 | 16.73 | 16.84 | 2,308,140 | -0.02(-0.13%) |
Feb 14, 2008 | 17.17 | 17.18 | 16.86 | 16.86 | 1,618,090 | -0.33(-1.89%) |
Feb 13, 2008 | 16.85 | 17.23 | 16.85 | 17.18 | 3,011,006 | +0.40(+2.39%) |
Feb 12, 2008 | 16.82 | 17.08 | 16.66 | 16.78 | 4,788,184 | +0.09(+0.57%) |
Feb 11, 2008 | 16.66 | 16.82 | 16.59 | 16.69 | 2,657,310 | +0.04(+0.22%) |
Feb 08, 2008 | 15.80 | 16.82 | 15.80 | 16.65 | 3,237,605 | +0.12(+0.74%) |
Feb 07, 2008 | 16.47 | 16.71 | 16.39 | 16.53 | 2,606,822 | +0.06(+0.38%) |
Feb 06, 2008 | 16.49 | 16.75 | 16.41 | 16.47 | 2,130,360 | +0.05(+0.33%) |
Feb 05, 2008 | 16.68 | 16.78 | 16.37 | 16.41 | 3,462,738 | -0.56(-3.27%) |
Feb 04, 2008 | 17.27 | 17.32 | 16.89 | 16.97 | 1,911,442 | -0.29(-1.67%) |
Feb 01, 2008 | 16.56 | 17.26 | 16.53 | 17.26 | 2,382,340 | +0.69(+4.17%) |
Jan 31, 2008 | 16.34 | 16.70 | 16.16 | 16.57 | 3,451,933 | +0.00(+0.00%) |
Jan 30, 2008 | 16.51 | 16.82 | 16.42 | 16.57 | 2,338,032 | +0.07(+0.44%) |
Jan 29, 2008 | 16.06 | 16.52 | 16.00 | 16.49 | 2,946,601 | +0.52(+3.25%) |
Jan 28, 2008 | 15.74 | 15.99 | 15.65 | 15.97 | 3,348,026 | +0.23(+1.46%) |
Jan 25, 2008 | 16.07 | 16.07 | 15.69 | 15.74 | 4,164,490 | -0.15(-0.94%) |
Jan 24, 2008 | 15.47 | 15.94 | 15.47 | 15.89 | 3,926,184 | +0.41(+2.65%) |
Jan 23, 2008 | 14.96 | 15.51 | 14.74 | 15.48 | 4,471,434 | +0.10(+0.67%) |
Jan 22, 2008 | 14.75 | 15.57 | 14.75 | 15.38 | 3,917,739 | -0.02(-0.15%) |
Jan 21, 2008 | 15.65 | 15.66 | 15.31 | 15.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.65 | 15.66 | 15.31 | 15.40 | 4,037,823 | -0.17(-1.07%) |
Jan 17, 2008 | 16.04 | 16.09 | 15.55 | 15.57 | 4,025,402 | -0.46(-2.85%) |
Jan 16, 2008 | 15.98 | 16.22 | 15.81 | 16.02 | 3,610,284 | +0.03(+0.17%) |
Jan 15, 2008 | 16.24 | 16.34 | 15.99 | 16.00 | 4,509,215 | -0.45(-2.72%) |
Jan 14, 2008 | 16.28 | 16.55 | 16.22 | 16.44 | 3,245,262 | +0.22(+1.34%) |
Jan 11, 2008 | 16.56 | 16.58 | 16.19 | 16.23 | 6,060,786 | -0.51(-3.07%) |
Jan 10, 2008 | 16.60 | 16.84 | 16.48 | 16.74 | 3,523,528 | -0.00(-0.03%) |
Jan 09, 2008 | 16.72 | 16.76 | 16.49 | 16.75 | 3,611,068 | -0.01(-0.05%) |
Jan 08, 2008 | 16.69 | 17.02 | 16.67 | 16.76 | 5,473,115 | +0.08(+0.46%) |
Jan 07, 2008 | 16.58 | 16.86 | 16.47 | 16.68 | 4,212,413 | +0.17(+1.01%) |
Jan 04, 2008 | 16.90 | 16.96 | 16.51 | 16.51 | 4,655,747 | -0.51(-3.00%) |
Jan 03, 2008 | 17.08 | 17.12 | 16.95 | 17.02 | 3,286,677 | -0.01(-0.05%) |
Jan 02, 2008 | 17.14 | 17.21 | 16.99 | 17.03 | 3,586,332 | -0.14(-0.84%) |
Jan 01, 2008 | 17.30 | 17.35 | 17.15 | 17.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.30 | 17.35 | 17.15 | 17.18 | 1,579,381 | -0.19(-1.09%) |
Dec 28, 2007 | 17.42 | 17.46 | 17.29 | 17.37 | 2,082,232 | +0.04(+0.23%) |
Dec 27, 2007 | 17.24 | 17.42 | 17.20 | 17.32 | 1,734,375 | -0.00(-0.03%) |
Dec 26, 2007 | 17.25 | 17.47 | 17.11 | 17.33 | 1,981,973 | +0.02(+0.13%) |
Dec 24, 2007 | 17.33 | 17.52 | 17.28 | 17.31 | 826,103 | -0.11(-0.65%) |
Dec 21, 2007 | 17.61 | 17.61 | 17.28 | 17.42 | 4,730,829 | +0.18(+1.05%) |
Dec 20, 2007 | 17.12 | 17.24 | 17.11 | 17.24 | 5,866,409 | +0.15(+0.90%) |
Dec 19, 2007 | 17.00 | 17.29 | 16.86 | 17.09 | 2,987,160 | +0.12(+0.72%) |
Dec 18, 2007 | 16.90 | 17.08 | 16.74 | 16.96 | 2,784,152 | +0.10(+0.59%) |
Dec 17, 2007 | 16.67 | 16.98 | 16.67 | 16.86 | 2,797,636 | +0.09(+0.57%) |
Dec 14, 2007 | 16.95 | 16.95 | 16.59 | 16.77 | 2,529,822 | -0.19(-1.12%) |
Dec 13, 2007 | 16.95 | 17.05 | 16.76 | 16.96 | 2,409,584 | -0.11(-0.63%) |
Dec 12, 2007 | 17.42 | 17.61 | 16.87 | 17.07 | 3,615,611 | -0.01(-0.05%) |
Dec 11, 2007 | 17.32 | 17.46 | 17.08 | 17.08 | 2,704,455 | -0.26(-1.48%) |
Dec 10, 2007 | 17.45 | 17.55 | 17.27 | 17.33 | 2,792,695 | -0.10(-0.57%) |
Dec 07, 2007 | 17.45 | 17.50 | 17.33 | 17.43 | 3,036,868 | -0.04(-0.23%) |
Dec 06, 2007 | 17.47 | 17.53 | 17.26 | 17.47 | 2,413,814 | +0.00(+0.00%) |
Dec 05, 2007 | 17.35 | 17.47 | 17.13 | 17.47 | 3,033,377 | +0.32(+1.87%) |
Dec 04, 2007 | 17.16 | 17.35 | 17.05 | 17.15 | 3,007,890 | -0.04(-0.24%) |
Dec 03, 2007 | 17.38 | 17.38 | 17.07 | 17.19 | 3,314,366 | -0.19(-1.09%) |
Nov 30, 2007 | 17.59 | 17.65 | 17.26 | 17.38 | 7,029,621 | -0.03(-0.18%) |
Nov 29, 2007 | 17.28 | 17.46 | 17.25 | 17.42 | 2,375,946 | +0.04(+0.23%) |
Nov 28, 2007 | 17.19 | 17.37 | 17.15 | 17.37 | 4,155,510 | +0.20(+1.18%) |
Nov 27, 2007 | 16.92 | 17.17 | 16.74 | 17.17 | 4,323,722 | +0.44(+2.62%) |
Nov 26, 2007 | 17.01 | 17.18 | 16.72 | 16.73 | 4,001,463 | -0.30(-1.78%) |
Nov 23, 2007 | 16.92 | 17.10 | 16.87 | 17.04 | 1,722,092 | +0.19(+1.15%) |
Nov 21, 2007 | 16.93 | 17.13 | 16.76 | 16.84 | 4,286,545 | -0.20(-1.19%) |
Nov 20, 2007 | 17.38 | 17.39 | 16.81 | 17.04 | 6,685,643 | -0.34(-1.95%) |
Nov 19, 2007 | 17.39 | 17.80 | 17.22 | 17.38 | 15,470,017 | +0.17(+1.00%) |
Nov 16, 2007 | 17.14 | 17.28 | 17.02 | 17.21 | 8,817,452 | +0.05(+0.32%) |
Nov 15, 2007 | 17.05 | 17.27 | 16.88 | 17.16 | 6,380,230 | +0.07(+0.42%) |
Nov 14, 2007 | 17.40 | 17.40 | 16.74 | 17.09 | 5,972,219 | -0.24(-1.41%) |
Nov 13, 2007 | 17.33 | 17.36 | 16.97 | 17.33 | 3,751,609 | +0.28(+1.67%) |
Nov 12, 2007 | 16.48 | 17.30 | 16.48 | 17.04 | 5,419,288 | +0.37(+2.19%) |
Nov 09, 2007 | 16.55 | 16.80 | 16.44 | 16.68 | 5,263,592 | -0.13(-0.75%) |
Nov 08, 2007 | 16.93 | 16.95 | 16.50 | 16.81 | 4,815,550 | -0.13(-0.77%) |
Nov 07, 2007 | 17.04 | 17.09 | 16.72 | 16.94 | 4,677,979 | -0.29(-1.68%) |
Nov 06, 2007 | 17.32 | 17.49 | 17.09 | 17.23 | 2,607,416 | -0.09(-0.50%) |
Nov 05, 2007 | 17.39 | 17.59 | 17.18 | 17.31 | 3,280,487 | -0.28(-1.62%) |
Nov 02, 2007 | 18.01 | 18.06 | 17.42 | 17.60 | 2,892,896 | -0.28(-1.57%) |
Nov 01, 2007 | 17.83 | 18.01 | 17.70 | 17.88 | 3,483,568 | -0.20(-1.12%) |
Oct 31, 2007 | 18.04 | 18.11 | 17.68 | 18.08 | 5,011,740 | +0.05(+0.28%) |
Oct 30, 2007 | 18.24 | 19.42 | 17.60 | 18.03 | 15,259,132 | -3.19(-15.02%) |
Oct 29, 2007 | 20.77 | 21.25 | 20.77 | 21.22 | 1,959,382 | +0.45(+2.15%) |
Oct 26, 2007 | 20.77 | 21.02 | 20.69 | 20.77 | 1,946,094 | +0.12(+0.57%) |
Oct 25, 2007 | 20.66 | 20.75 | 20.51 | 20.65 | 1,317,550 | -0.02(-0.09%) |
Oct 24, 2007 | 20.66 | 20.69 | 20.26 | 20.67 | 1,463,944 | -0.05(-0.22%) |
Oct 23, 2007 | 20.70 | 20.84 | 20.49 | 20.72 | 1,118,223 | +0.09(+0.44%) |
Oct 22, 2007 | 20.27 | 20.63 | 20.21 | 20.63 | 1,492,514 | +0.19(+0.93%) |
Oct 19, 2007 | 20.91 | 20.97 | 20.30 | 20.44 | 4,045,227 | -0.57(-2.71%) |
Oct 18, 2007 | 20.92 | 21.00 | 20.78 | 21.00 | 1,562,943 | +0.07(+0.32%) |
Oct 17, 2007 | 20.84 | 20.98 | 20.75 | 20.94 | 2,065,247 | +0.16(+0.76%) |
Oct 16, 2007 | 20.47 | 20.83 | 20.45 | 20.78 | 2,641,744 | +0.32(+1.54%) |
Oct 15, 2007 | 20.45 | 20.54 | 20.35 | 20.46 | 1,884,745 | -0.02(-0.09%) |
Oct 12, 2007 | 20.45 | 20.58 | 20.39 | 20.48 | 1,384,656 | +0.08(+0.40%) |
Oct 11, 2007 | 20.56 | 20.63 | 20.36 | 20.40 | 2,851,923 | -0.09(-0.46%) |
Oct 10, 2007 | 20.59 | 20.77 | 20.35 | 20.49 | 2,538,980 | -0.12(-0.59%) |
Oct 09, 2007 | 20.72 | 20.77 | 20.60 | 20.62 | 1,397,945 | -0.04(-0.17%) |
Oct 08, 2007 | 20.76 | 20.82 | 20.63 | 20.65 | 703,180 | -0.14(-0.67%) |
Oct 05, 2007 | 20.66 | 20.81 | 20.56 | 20.79 | 1,367,381 | +0.22(+1.05%) |
Oct 04, 2007 | 20.68 | 20.68 | 20.54 | 20.58 | 1,167,612 | -0.09(-0.41%) |
Oct 03, 2007 | 20.56 | 20.72 | 20.55 | 20.66 | 1,141,699 | +0.00(+0.00%) |
Oct 02, 2007 | 20.71 | 20.77 | 20.53 | 20.66 | 1,177,800 | -0.10(-0.48%) |
Oct 01, 2007 | 20.65 | 20.81 | 20.60 | 20.76 | 1,444,623 | +0.25(+1.23%) |
Sep 28, 2007 | 20.49 | 20.57 | 20.43 | 20.51 | 1,021,660 | -0.04(-0.18%) |
Sep 27, 2007 | 20.57 | 20.71 | 20.52 | 20.54 | 1,117,559 | -0.00(-0.02%) |
Sep 26, 2007 | 20.48 | 20.65 | 20.40 | 20.55 | 1,487,642 | +0.18(+0.89%) |
Sep 25, 2007 | 20.19 | 20.40 | 19.99 | 20.37 | 2,289,600 | +0.02(+0.09%) |
Sep 24, 2007 | 20.66 | 20.79 | 20.30 | 20.35 | 1,797,484 | -0.38(-1.85%) |
Sep 21, 2007 | 20.92 | 20.93 | 20.68 | 20.73 | 2,069,455 | +0.06(+0.28%) |
Sep 20, 2007 | 20.68 | 20.93 | 20.60 | 20.68 | 1,535,037 | +0.02(+0.11%) |
Sep 19, 2007 | 20.43 | 20.72 | 20.27 | 20.65 | 2,354,882 | +0.29(+1.44%) |
Sep 18, 2007 | 20.15 | 20.43 | 19.97 | 20.36 | 2,087,616 | +0.21(+1.03%) |
Sep 17, 2007 | 20.31 | 20.38 | 20.13 | 20.15 | 1,069,499 | -0.20(-1.00%) |
Sep 14, 2007 | 20.18 | 20.62 | 20.18 | 20.35 | 1,880,094 | +0.05(+0.27%) |
Sep 13, 2007 | 20.25 | 20.40 | 20.11 | 20.30 | 1,669,694 | +0.05(+0.24%) |
Sep 12, 2007 | 20.32 | 20.63 | 20.24 | 20.25 | 1,939,449 | -0.12(-0.58%) |
Sep 11, 2007 | 20.35 | 20.46 | 20.24 | 20.37 | 2,121,058 | +0.01(+0.07%) |
Sep 10, 2007 | 20.54 | 20.65 | 20.27 | 20.35 | 1,909,550 | -0.18(-0.86%) |
Sep 07, 2007 | 20.32 | 20.56 | 20.25 | 20.53 | 3,376,596 | +0.00(+0.00%) |
Sep 06, 2007 | 20.46 | 20.59 | 20.27 | 20.53 | 2,857,460 | +0.07(+0.35%) |
Sep 05, 2007 | 20.36 | 20.51 | 20.25 | 20.46 | 2,844,836 | +0.02(+0.09%) |
Sep 04, 2007 | 20.21 | 20.54 | 20.04 | 20.44 | 1,900,027 | +0.27(+1.34%) |
Aug 31, 2007 | 20.02 | 20.20 | 19.92 | 20.17 | 1,706,459 | +0.32(+1.62%) |
Aug 30, 2007 | 20.09 | 20.11 | 19.75 | 19.85 | 2,200,568 | -0.24(-1.19%) |
Aug 29, 2007 | 19.82 | 20.12 | 19.79 | 20.09 | 2,353,163 | +0.36(+1.83%) |
Aug 28, 2007 | 19.87 | 20.12 | 19.72 | 19.73 | 2,418,277 | -0.28(-1.40%) |
Aug 27, 2007 | 20.14 | 20.28 | 20.01 | 20.01 | 1,858,722 | -0.19(-0.92%) |
Aug 24, 2007 | 20.07 | 20.23 | 19.97 | 20.19 | 1,461,951 | +0.16(+0.79%) |
Aug 23, 2007 | 19.99 | 20.16 | 19.91 | 20.03 | 1,993,489 | +0.13(+0.63%) |
Aug 22, 2007 | 19.91 | 20.03 | 19.77 | 19.91 | 2,559,356 | +0.05(+0.23%) |
Aug 21, 2007 | 19.94 | 20.07 | 19.79 | 19.86 | 2,921,688 | -0.19(-0.92%) |
Aug 20, 2007 | 20.31 | 20.42 | 19.89 | 20.05 | 2,688,475 | -0.27(-1.33%) |
Aug 17, 2007 | 20.54 | 20.54 | 19.93 | 20.32 | 3,246,812 | +0.40(+2.02%) |
Aug 16, 2007 | 19.52 | 19.98 | 19.43 | 19.92 | 5,415,800 | +0.16(+0.82%) |
Aug 15, 2007 | 20.27 | 20.31 | 19.65 | 19.75 | 3,664,293 | -0.50(-2.47%) |
Aug 14, 2007 | 20.37 | 20.72 | 20.25 | 20.26 | 2,843,244 | -0.11(-0.55%) |
Aug 13, 2007 | 20.80 | 20.92 | 20.31 | 20.37 | 3,608,258 | -0.53(-2.53%) |
Aug 10, 2007 | 21.20 | 21.43 | 20.62 | 20.90 | 3,909,682 | -0.54(-2.53%) |
Aug 09, 2007 | 21.41 | 22.08 | 21.13 | 21.44 | 5,096,277 | +0.03(+0.15%) |
Aug 08, 2007 | 21.08 | 21.47 | 20.99 | 21.41 | 4,078,891 | +0.32(+1.52%) |
Aug 07, 2007 | 21.03 | 21.17 | 20.82 | 21.09 | 4,605,111 | +0.06(+0.28%) |
Aug 06, 2007 | 20.79 | 21.03 | 20.67 | 21.03 | 3,359,702 | +0.29(+1.39%) |
Aug 03, 2007 | 20.88 | 21.36 | 20.73 | 20.74 | 4,015,992 | -0.62(-2.90%) |
Aug 02, 2007 | 21.19 | 21.38 | 21.16 | 21.36 | 4,336,521 | +0.23(+1.07%) |
Aug 01, 2007 | 20.42 | 21.21 | 20.42 | 21.13 | 4,177,066 | +0.32(+1.52%) |
Jul 31, 2007 | 20.77 | 21.11 | 20.50 | 20.82 | 3,191,359 | +0.05(+0.22%) |
Jul 30, 2007 | 20.33 | 20.80 | 20.22 | 20.77 | 2,468,131 | +0.36(+1.77%) |
Jul 27, 2007 | 20.69 | 20.72 | 20.40 | 20.41 | 2,720,279 | -0.33(-1.57%) |
Jul 26, 2007 | 20.98 | 20.98 | 20.45 | 20.73 | 2,842,599 | -0.35(-1.65%) |
Jul 25, 2007 | 21.41 | 21.42 | 20.94 | 21.08 | 2,630,629 | -0.18(-0.85%) |
Jul 24, 2007 | 21.51 | 21.63 | 21.24 | 21.26 | 3,474,793 | -0.36(-1.67%) |
Jul 23, 2007 | 21.19 | 21.73 | 21.19 | 21.62 | 2,038,670 | +0.04(+0.19%) |
Jul 20, 2007 | 21.78 | 21.87 | 21.53 | 21.58 | 2,833,320 | -0.23(-1.04%) |
Jul 19, 2007 | 21.56 | 21.84 | 21.53 | 21.81 | 2,454,377 | +0.35(+1.62%) |
Jul 18, 2007 | 21.36 | 21.52 | 21.14 | 21.46 | 2,887,581 | +0.09(+0.40%) |
Jul 17, 2007 | 21.06 | 21.40 | 21.01 | 21.37 | 2,084,515 | +0.36(+1.72%) |
Jul 16, 2007 | 21.05 | 21.14 | 20.97 | 21.01 | 1,751,639 | -0.12(-0.58%) |
Jul 13, 2007 | 21.26 | 21.32 | 21.07 | 21.14 | 1,503,398 | -0.06(-0.30%) |
Jul 12, 2007 | 21.04 | 21.20 | 20.93 | 21.20 | 1,680,989 | +0.22(+1.03%) |
Jul 11, 2007 | 20.98 | 21.07 | 20.87 | 20.98 | 2,548,061 | +0.00(+0.02%) |
Jul 10, 2007 | 20.99 | 21.26 | 20.97 | 20.98 | 4,544,244 | -0.38(-1.80%) |
Jul 09, 2007 | 21.39 | 21.44 | 21.28 | 21.36 | 1,439,361 | -0.08(-0.36%) |
Jul 06, 2007 | 21.46 | 21.51 | 21.28 | 21.44 | 1,445,340 | +0.02(+0.08%) |
Jul 05, 2007 | 21.21 | 21.44 | 21.18 | 21.42 | 2,345,633 | +0.10(+0.49%) |
Jul 03, 2007 | 21.22 | 21.38 | 21.20 | 21.32 | 792,213 | +0.08(+0.38%) |
Jul 02, 2007 | 21.21 | 21.28 | 21.11 | 21.23 | 1,460,622 | +0.09(+0.45%) |
Jun 29, 2007 | 21.02 | 21.19 | 21.01 | 21.14 | 2,430,015 | +0.14(+0.67%) |
Jun 28, 2007 | 20.91 | 21.08 | 20.83 | 21.00 | 2,072,152 | +0.09(+0.45%) |
Jun 27, 2007 | 20.74 | 20.91 | 20.73 | 20.91 | 2,613,396 | -0.03(-0.13%) |
Jun 26, 2007 | 21.09 | 21.15 | 20.87 | 20.93 | 2,967,976 | -0.06(-0.28%) |
Jun 25, 2007 | 20.94 | 21.20 | 20.87 | 20.99 | 2,607,194 | +0.07(+0.35%) |
Jun 22, 2007 | 20.94 | 21.03 | 20.86 | 20.92 | 3,204,510 | -0.12(-0.58%) |
Jun 21, 2007 | 20.99 | 21.11 | 20.79 | 21.04 | 2,615,994 | +0.05(+0.24%) |
Jun 20, 2007 | 21.22 | 21.26 | 20.98 | 20.99 | 3,285,348 | -0.18(-0.83%) |
Jun 19, 2007 | 21.11 | 21.19 | 21.04 | 21.17 | 2,423,814 | +0.06(+0.28%) |
Jun 18, 2007 | 20.77 | 21.14 | 20.77 | 21.11 | 2,941,399 | +0.34(+1.65%) |
Jun 15, 2007 | 20.83 | 20.92 | 20.74 | 20.77 | 4,425,941 | +0.09(+0.46%) |
Jun 14, 2007 | 20.91 | 20.91 | 20.62 | 20.67 | 3,413,582 | -0.17(-0.80%) |
Jun 13, 2007 | 20.90 | 20.95 | 20.68 | 20.84 | 3,795,625 | -0.01(-0.04%) |
Jun 12, 2007 | 21.04 | 21.16 | 20.85 | 20.85 | 3,604,050 | -0.31(-1.45%) |
Jun 11, 2007 | 21.18 | 21.31 | 21.05 | 21.15 | 2,269,446 | -0.02(-0.09%) |
Jun 08, 2007 | 20.93 | 21.20 | 20.85 | 21.17 | 3,728,538 | +0.19(+0.90%) |
Jun 07, 2007 | 21.51 | 21.51 | 20.98 | 20.98 | 3,363,626 | -0.56(-2.60%) |
Jun 06, 2007 | 21.60 | 21.67 | 21.30 | 21.54 | 2,693,126 | -0.14(-0.65%) |
Jun 05, 2007 | 21.64 | 21.72 | 21.61 | 21.68 | 2,207,876 | +0.02(+0.08%) |
Jun 04, 2007 | 21.66 | 21.68 | 21.63 | 21.66 | 2,300,010 | +0.00(+0.02%) |