Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.04 | 19.35 | 18.86 | 19.06 | 8,331,960 | +0.04(+0.23%) |
Jun 27, 2008 | 19.14 | 19.28 | 18.73 | 19.02 | 12,505,088 | -0.07(-0.34%) |
Jun 26, 2008 | 19.46 | 19.49 | 19.06 | 19.09 | 9,915,257 | -0.63(-3.20%) |
Jun 25, 2008 | 19.65 | 20.02 | 19.57 | 19.72 | 10,546,331 | +0.13(+0.67%) |
Jun 24, 2008 | 19.62 | 19.90 | 19.45 | 19.59 | 10,915,291 | -0.08(-0.39%) |
Jun 23, 2008 | 19.90 | 20.09 | 19.63 | 19.66 | 9,316,585 | -0.18(-0.93%) |
Jun 20, 2008 | 20.09 | 20.23 | 19.74 | 19.85 | 5,912,874 | -0.43(-2.14%) |
Jun 19, 2008 | 20.01 | 20.43 | 19.85 | 20.28 | 5,586,013 | +0.24(+1.22%) |
Jun 18, 2008 | 20.23 | 20.44 | 20.04 | 20.04 | 5,541,437 | -0.28(-1.36%) |
Jun 17, 2008 | 20.65 | 20.68 | 20.30 | 20.31 | 3,767,819 | -0.19(-0.93%) |
Jun 16, 2008 | 20.42 | 20.72 | 20.31 | 20.50 | 4,510,214 | -0.07(-0.34%) |
Jun 13, 2008 | 20.27 | 20.65 | 20.17 | 20.57 | 4,685,542 | +0.41(+2.05%) |
Jun 12, 2008 | 20.05 | 20.43 | 20.00 | 20.16 | 5,177,112 | +0.12(+0.62%) |
Jun 11, 2008 | 20.44 | 20.44 | 19.97 | 20.04 | 8,141,194 | -0.48(-2.33%) |
Jun 10, 2008 | 20.43 | 20.70 | 20.33 | 20.52 | 8,157,885 | -0.15(-0.71%) |
Jun 09, 2008 | 20.76 | 21.23 | 20.48 | 20.66 | 6,582,010 | +0.08(+0.37%) |
Jun 06, 2008 | 21.44 | 21.44 | 20.51 | 20.59 | 7,343,771 | -0.86(-4.03%) |
Jun 05, 2008 | 21.24 | 21.55 | 21.20 | 21.45 | 3,974,992 | +0.27(+1.26%) |
Jun 04, 2008 | 21.31 | 21.48 | 21.09 | 21.18 | 4,246,973 | -0.14(-0.66%) |
Jun 03, 2008 | 21.24 | 21.51 | 21.04 | 21.32 | 6,855,728 | +0.18(+0.87%) |
Jun 02, 2008 | 21.44 | 21.48 | 20.99 | 21.14 | 4,092,491 | -0.43(-1.99%) |
May 30, 2008 | 21.81 | 21.81 | 21.40 | 21.57 | 6,003,375 | -0.21(-0.97%) |
May 29, 2008 | 21.48 | 21.79 | 21.45 | 21.78 | 3,634,518 | +0.35(+1.65%) |
May 28, 2008 | 21.28 | 21.59 | 21.27 | 21.43 | 4,238,209 | +0.26(+1.23%) |
May 27, 2008 | 20.83 | 21.36 | 20.80 | 21.17 | 4,011,613 | +0.26(+1.22%) |
May 26, 2008 | 21.17 | 21.17 | 20.69 | 20.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.17 | 21.17 | 20.69 | 20.91 | 4,544,329 | -0.32(-1.51%) |
May 22, 2008 | 20.93 | 21.49 | 20.93 | 21.23 | 4,267,650 | +0.32(+1.51%) |
May 21, 2008 | 21.66 | 21.68 | 20.90 | 20.92 | 7,681,369 | -0.66(-3.07%) |
May 20, 2008 | 22.03 | 22.05 | 21.53 | 21.58 | 6,601,368 | -0.58(-2.62%) |
May 19, 2008 | 22.24 | 22.45 | 22.09 | 22.16 | 4,425,009 | -0.02(-0.10%) |
May 16, 2008 | 22.60 | 22.60 | 22.04 | 22.18 | 3,463,402 | -0.28(-1.23%) |
May 15, 2008 | 22.26 | 22.52 | 22.11 | 22.46 | 6,158,637 | +0.24(+1.10%) |
May 14, 2008 | 22.39 | 22.41 | 22.17 | 22.22 | 6,555,051 | -0.03(-0.12%) |
May 13, 2008 | 22.07 | 22.31 | 22.02 | 22.24 | 6,901,184 | +0.18(+0.84%) |
May 12, 2008 | 21.60 | 22.11 | 21.60 | 22.06 | 4,938,756 | +0.47(+2.16%) |
May 09, 2008 | 21.69 | 21.96 | 21.51 | 21.59 | 1,884,265 | -0.16(-0.72%) |
May 08, 2008 | 21.73 | 21.79 | 21.44 | 21.75 | 5,926,370 | +0.13(+0.60%) |
May 07, 2008 | 22.08 | 22.13 | 21.57 | 21.62 | 5,783,244 | -0.42(-1.92%) |
May 06, 2008 | 22.43 | 22.43 | 21.88 | 22.04 | 4,869,501 | +0.07(+0.32%) |
May 05, 2008 | 22.16 | 22.16 | 21.75 | 21.97 | 5,037,333 | -0.03(-0.15%) |
May 02, 2008 | 22.33 | 22.37 | 21.93 | 22.00 | 5,603,498 | -0.16(-0.71%) |
May 01, 2008 | 21.74 | 22.37 | 21.62 | 22.16 | 7,256,028 | +0.06(+0.27%) |
Apr 30, 2008 | 22.42 | 22.67 | 22.06 | 22.10 | 9,265,638 | -0.11(-0.49%) |
Apr 29, 2008 | 22.16 | 22.32 | 22.09 | 22.21 | 5,544,489 | +0.07(+0.32%) |
Apr 28, 2008 | 22.34 | 22.34 | 22.07 | 22.14 | 6,798,791 | -0.16(-0.73%) |
Apr 25, 2008 | 22.15 | 22.33 | 21.93 | 22.30 | 6,806,766 | +0.22(+0.98%) |
Apr 24, 2008 | 21.88 | 22.37 | 21.70 | 22.09 | 9,645,955 | +0.20(+0.89%) |
Apr 23, 2008 | 21.32 | 22.23 | 20.94 | 21.89 | 11,798,160 | +0.98(+4.68%) |
Apr 22, 2008 | 21.19 | 21.22 | 20.68 | 20.91 | 5,486,390 | -0.32(-1.48%) |
Apr 21, 2008 | 21.50 | 21.50 | 21.09 | 21.23 | 4,861,634 | -0.35(-1.64%) |
Apr 18, 2008 | 21.12 | 21.74 | 21.11 | 21.58 | 5,557,653 | +0.56(+2.69%) |
Apr 17, 2008 | 20.84 | 21.05 | 20.59 | 21.01 | 3,982,045 | +0.16(+0.76%) |
Apr 16, 2008 | 20.74 | 20.90 | 20.60 | 20.86 | 5,064,931 | +0.18(+0.87%) |
Apr 15, 2008 | 20.59 | 20.74 | 20.29 | 20.68 | 4,133,577 | +0.26(+1.28%) |
Apr 14, 2008 | 20.37 | 20.65 | 20.24 | 20.42 | 5,533,817 | +0.06(+0.29%) |
Apr 11, 2008 | 20.32 | 20.57 | 20.25 | 20.36 | 3,781,173 | -0.17(-0.82%) |
Apr 10, 2008 | 20.46 | 20.66 | 20.27 | 20.53 | 4,469,656 | +0.11(+0.53%) |
Apr 09, 2008 | 20.94 | 21.05 | 20.32 | 20.42 | 4,223,361 | -0.52(-2.49%) |
Apr 08, 2008 | 20.94 | 20.98 | 20.75 | 20.94 | 5,566,199 | -0.11(-0.52%) |
Apr 07, 2008 | 21.23 | 21.23 | 20.80 | 21.05 | 3,839,222 | -0.08(-0.36%) |
Apr 04, 2008 | 21.01 | 21.22 | 20.76 | 21.12 | 3,933,869 | +0.17(+0.80%) |
Apr 03, 2008 | 21.05 | 21.16 | 20.69 | 20.96 | 6,077,288 | -0.23(-1.08%) |
Apr 02, 2008 | 20.92 | 21.41 | 20.82 | 21.18 | 6,400,271 | +0.18(+0.85%) |
Apr 01, 2008 | 20.22 | 21.02 | 20.22 | 21.00 | 4,623,981 | +0.79(+3.90%) |
Mar 31, 2008 | 20.05 | 20.31 | 19.84 | 20.22 | 4,383,564 | +0.20(+0.98%) |
Mar 28, 2008 | 20.54 | 20.54 | 19.93 | 20.02 | 4,176,356 | -0.32(-1.55%) |
Mar 27, 2008 | 20.88 | 20.88 | 20.31 | 20.34 | 5,335,904 | -0.26(-1.27%) |
Mar 26, 2008 | 20.68 | 20.73 | 20.40 | 20.60 | 5,159,998 | -0.15(-0.73%) |
Mar 25, 2008 | 20.65 | 20.87 | 20.41 | 20.75 | 5,021,581 | +0.15(+0.74%) |
Mar 24, 2008 | 20.37 | 20.74 | 20.35 | 20.60 | 4,938,441 | +0.28(+1.36%) |
Mar 21, 2008 | 19.77 | 20.44 | 19.67 | 20.32 | 13,709,541 | -0.00(-0.00%) |
Mar 20, 2008 | 19.77 | 20.44 | 19.67 | 20.32 | 13,709,541 | +0.65(+3.32%) |
Mar 19, 2008 | 20.54 | 20.54 | 19.66 | 19.67 | 6,000,478 | -0.81(-3.95%) |
Mar 18, 2008 | 19.96 | 20.49 | 19.85 | 20.48 | 8,839,662 | +0.67(+3.40%) |
Mar 17, 2008 | 19.08 | 20.03 | 19.03 | 19.80 | 6,826,928 | +0.23(+1.17%) |
Mar 14, 2008 | 20.10 | 20.10 | 19.18 | 19.58 | 6,913,345 | -0.37(-1.88%) |
Mar 13, 2008 | 19.46 | 20.05 | 19.21 | 19.95 | 8,606,480 | +0.26(+1.30%) |
Mar 12, 2008 | 19.74 | 20.18 | 19.68 | 19.69 | 8,660,377 | +0.01(+0.05%) |
Mar 11, 2008 | 19.38 | 19.71 | 19.00 | 19.68 | 8,982,083 | +0.57(+2.98%) |
Mar 10, 2008 | 19.28 | 19.56 | 19.03 | 19.11 | 6,709,726 | +0.03(+0.14%) |
Mar 07, 2008 | 19.35 | 19.42 | 18.91 | 19.09 | 8,412,308 | -0.39(-2.01%) |
Mar 06, 2008 | 19.53 | 19.62 | 19.24 | 19.48 | 8,887,665 | -0.19(-0.97%) |
Mar 05, 2008 | 19.23 | 19.68 | 19.11 | 19.67 | 10,671,728 | +0.64(+3.37%) |
Mar 04, 2008 | 18.67 | 19.09 | 18.58 | 19.03 | 11,888,475 | +0.22(+1.16%) |
Mar 03, 2008 | 18.66 | 18.85 | 18.31 | 18.81 | 9,934,362 | +0.09(+0.49%) |
Feb 29, 2008 | 19.02 | 19.08 | 18.66 | 18.72 | 7,657,802 | -0.46(-2.38%) |
Feb 28, 2008 | 19.82 | 19.82 | 19.17 | 19.17 | 4,965,102 | -0.51(-2.57%) |
Feb 27, 2008 | 19.88 | 20.17 | 19.60 | 19.68 | 6,474,978 | -0.30(-1.50%) |
Feb 26, 2008 | 19.69 | 20.16 | 19.60 | 19.98 | 7,342,393 | +0.24(+1.21%) |
Feb 25, 2008 | 19.33 | 19.79 | 19.03 | 19.74 | 8,720,067 | +0.80(+4.25%) |
Feb 22, 2008 | 18.81 | 18.99 | 18.49 | 18.93 | 5,180,524 | +0.16(+0.84%) |
Feb 21, 2008 | 19.03 | 19.16 | 18.65 | 18.78 | 6,633,993 | -0.21(-1.12%) |
Feb 20, 2008 | 18.90 | 19.08 | 18.80 | 18.99 | 7,308,428 | -0.04(-0.23%) |
Feb 19, 2008 | 19.36 | 19.45 | 18.87 | 19.03 | 5,621,875 | -0.12(-0.65%) |
Feb 18, 2008 | 18.90 | 19.18 | 18.80 | 19.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.90 | 19.18 | 18.80 | 19.16 | 5,761,588 | +0.22(+1.18%) |
Feb 14, 2008 | 19.44 | 19.44 | 18.84 | 18.93 | 4,989,980 | -0.47(-2.41%) |
Feb 13, 2008 | 19.16 | 19.44 | 19.02 | 19.40 | 7,783,979 | +0.46(+2.41%) |
Feb 12, 2008 | 18.85 | 19.29 | 18.73 | 18.94 | 6,455,712 | +0.24(+1.31%) |
Feb 11, 2008 | 18.65 | 18.74 | 18.38 | 18.70 | 6,518,508 | +0.15(+0.79%) |
Feb 08, 2008 | 18.59 | 18.83 | 18.41 | 18.55 | 6,653,225 | -0.11(-0.61%) |
Feb 07, 2008 | 18.43 | 18.88 | 18.21 | 18.67 | 10,564,940 | +0.10(+0.53%) |
Feb 06, 2008 | 18.98 | 19.16 | 18.49 | 18.57 | 11,943,928 | -0.32(-1.67%) |
Feb 05, 2008 | 18.94 | 19.53 | 18.56 | 18.89 | 20,006,742 | -0.57(-2.93%) |
Feb 04, 2008 | 19.34 | 19.64 | 19.21 | 19.46 | 14,309,815 | +0.31(+1.62%) |
Feb 01, 2008 | 18.59 | 19.19 | 18.42 | 19.15 | 15,055,356 | +0.59(+3.16%) |
Jan 31, 2008 | 18.36 | 18.84 | 17.58 | 18.56 | 25,213,948 | -0.35(-1.84%) |
Jan 30, 2008 | 19.42 | 19.56 | 18.88 | 18.91 | 12,595,535 | -0.55(-2.85%) |
Jan 29, 2008 | 19.53 | 19.69 | 19.23 | 19.46 | 9,619,509 | +0.09(+0.48%) |
Jan 28, 2008 | 18.87 | 19.55 | 18.87 | 19.37 | 14,921,959 | -0.32(-1.63%) |
Jan 25, 2008 | 20.50 | 20.50 | 19.61 | 19.69 | 11,900,078 | -0.58(-2.84%) |
Jan 24, 2008 | 19.56 | 20.44 | 19.43 | 20.27 | 12,983,584 | +0.80(+4.10%) |
Jan 23, 2008 | 17.81 | 19.62 | 17.40 | 19.47 | 14,075,745 | +1.47(+8.18%) |
Jan 22, 2008 | 16.85 | 18.31 | 16.84 | 17.99 | 12,277,685 | -0.15(-0.81%) |
Jan 21, 2008 | 18.31 | 18.67 | 17.93 | 18.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.31 | 18.67 | 17.93 | 18.14 | 10,604,252 | -0.04(-0.24%) |
Jan 17, 2008 | 18.53 | 18.92 | 18.05 | 18.18 | 12,064,887 | -0.32(-1.73%) |
Jan 16, 2008 | 18.72 | 19.15 | 18.45 | 18.50 | 12,931,018 | -0.34(-1.79%) |
Jan 15, 2008 | 19.73 | 19.75 | 18.84 | 18.84 | 13,991,740 | -1.17(-5.84%) |
Jan 14, 2008 | 20.08 | 20.16 | 19.10 | 20.01 | 10,423,963 | +0.27(+1.35%) |
Jan 11, 2008 | 20.96 | 21.03 | 19.71 | 19.74 | 17,775,098 | -1.45(-6.82%) |
Jan 10, 2008 | 20.61 | 21.24 | 20.50 | 21.19 | 7,499,980 | +0.45(+2.17%) |
Jan 09, 2008 | 19.91 | 20.74 | 19.91 | 20.74 | 8,508,560 | +0.79(+3.95%) |
Jan 08, 2008 | 20.53 | 20.71 | 19.86 | 19.95 | 6,991,344 | -0.52(-2.55%) |
Jan 07, 2008 | 20.00 | 20.61 | 20.00 | 20.47 | 8,424,260 | +0.47(+2.34%) |
Jan 04, 2008 | 20.16 | 20.18 | 19.66 | 20.00 | 8,014,207 | -0.29(-1.42%) |
Jan 03, 2008 | 20.68 | 20.76 | 20.17 | 20.29 | 5,090,248 | -0.29(-1.40%) |
Jan 02, 2008 | 20.82 | 20.85 | 20.46 | 20.58 | 5,467,877 | -0.21(-1.02%) |
Jan 01, 2008 | 20.91 | 21.01 | 20.63 | 20.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.91 | 21.01 | 20.63 | 20.79 | 2,560,497 | -0.15(-0.70%) |
Dec 28, 2007 | 20.76 | 21.04 | 20.72 | 20.94 | 2,673,007 | +0.32(+1.53%) |
Dec 27, 2007 | 21.05 | 21.05 | 20.61 | 20.62 | 3,488,249 | -0.41(-1.94%) |
Dec 26, 2007 | 21.05 | 21.10 | 20.82 | 21.03 | 2,593,464 | +0.03(+0.13%) |
Dec 24, 2007 | 21.07 | 21.23 | 20.84 | 21.00 | 1,556,367 | +0.10(+0.49%) |
Dec 21, 2007 | 20.52 | 20.96 | 20.37 | 20.90 | 7,012,711 | +0.61(+3.03%) |
Dec 20, 2007 | 20.79 | 20.82 | 20.11 | 20.29 | 6,317,001 | -0.32(-1.56%) |
Dec 19, 2007 | 20.59 | 20.72 | 20.36 | 20.61 | 5,223,749 | -0.17(-0.84%) |
Dec 18, 2007 | 20.56 | 20.92 | 20.37 | 20.78 | 6,102,370 | +0.41(+2.00%) |
Dec 17, 2007 | 20.81 | 20.85 | 20.37 | 20.37 | 5,126,254 | -0.48(-2.32%) |
Dec 14, 2007 | 21.11 | 21.43 | 20.82 | 20.86 | 6,798,935 | -0.54(-2.54%) |
Dec 13, 2007 | 21.25 | 21.50 | 21.10 | 21.40 | 8,478,693 | +0.09(+0.43%) |
Dec 12, 2007 | 21.55 | 21.72 | 21.10 | 21.31 | 7,363,718 | +0.19(+0.90%) |
Dec 11, 2007 | 21.43 | 21.57 | 21.12 | 21.12 | 7,822,948 | -0.30(-1.40%) |
Dec 10, 2007 | 21.55 | 21.60 | 21.34 | 21.42 | 7,951,126 | -0.03(-0.15%) |
Dec 07, 2007 | 21.26 | 21.66 | 21.18 | 21.45 | 6,213,601 | +0.23(+1.10%) |
Dec 06, 2007 | 20.18 | 21.28 | 20.13 | 21.22 | 7,628,384 | +1.03(+5.11%) |
Dec 05, 2007 | 20.31 | 20.32 | 20.02 | 20.18 | 6,566,150 | +0.10(+0.49%) |
Dec 04, 2007 | 19.95 | 20.32 | 19.95 | 20.09 | 6,886,126 | +0.05(+0.27%) |
Dec 03, 2007 | 20.14 | 20.36 | 19.94 | 20.03 | 7,022,058 | -0.15(-0.75%) |
Nov 30, 2007 | 20.41 | 20.57 | 20.15 | 20.18 | 7,074,929 | -0.03(-0.13%) |
Nov 29, 2007 | 20.18 | 20.29 | 19.96 | 20.21 | 4,632,178 | +0.01(+0.03%) |
Nov 28, 2007 | 19.99 | 20.29 | 19.91 | 20.21 | 10,282,566 | +0.18(+0.89%) |
Nov 27, 2007 | 20.15 | 20.16 | 19.78 | 20.03 | 6,927,079 | -0.02(-0.11%) |
Nov 26, 2007 | 20.50 | 20.50 | 19.99 | 20.05 | 5,124,419 | -0.41(-1.99%) |
Nov 23, 2007 | 20.37 | 20.52 | 20.23 | 20.46 | 2,039,766 | +0.24(+1.18%) |
Nov 21, 2007 | 20.44 | 20.49 | 20.17 | 20.22 | 3,983,356 | -0.36(-1.74%) |
Nov 20, 2007 | 20.61 | 20.69 | 20.24 | 20.57 | 4,739,739 | +0.04(+0.19%) |
Nov 19, 2007 | 20.60 | 20.66 | 20.36 | 20.54 | 4,540,825 | -0.15(-0.71%) |
Nov 16, 2007 | 20.72 | 20.78 | 20.40 | 20.68 | 6,228,085 | +0.15(+0.71%) |
Nov 15, 2007 | 20.39 | 20.78 | 20.37 | 20.54 | 4,734,804 | +0.02(+0.11%) |
Nov 14, 2007 | 20.91 | 21.30 | 20.41 | 20.52 | 5,148,303 | -0.24(-1.15%) |
Nov 13, 2007 | 20.61 | 20.77 | 20.43 | 20.75 | 6,134,126 | +0.27(+1.33%) |
Nov 12, 2007 | 20.94 | 20.94 | 20.44 | 20.48 | 5,686,215 | -0.04(-0.21%) |
Nov 09, 2007 | 21.25 | 21.25 | 20.43 | 20.53 | 9,036,125 | -0.39(-1.84%) |
Nov 08, 2007 | 20.52 | 21.00 | 20.52 | 20.91 | 5,017,408 | +0.33(+1.61%) |
Nov 07, 2007 | 20.78 | 21.06 | 20.58 | 20.58 | 8,510,426 | -0.54(-2.55%) |
Nov 06, 2007 | 21.10 | 21.12 | 20.84 | 21.12 | 5,869,570 | +0.20(+0.93%) |
Nov 05, 2007 | 21.19 | 21.22 | 20.71 | 20.92 | 8,798,529 | -0.30(-1.43%) |
Nov 02, 2007 | 20.92 | 21.25 | 20.65 | 21.23 | 10,550,701 | -0.01(-0.03%) |
Nov 01, 2007 | 21.81 | 21.88 | 21.17 | 21.23 | 8,663,071 | -0.65(-2.95%) |
Oct 31, 2007 | 22.00 | 22.00 | 21.68 | 21.88 | 6,810,229 | +0.00(+0.00%) |
Oct 30, 2007 | 21.25 | 22.06 | 21.25 | 21.88 | 8,533,033 | +0.62(+2.94%) |
Oct 29, 2007 | 21.40 | 21.41 | 21.14 | 21.25 | 4,917,353 | -0.01(-0.03%) |
Oct 26, 2007 | 21.20 | 21.39 | 21.07 | 21.26 | 5,193,874 | +0.03(+0.15%) |
Oct 25, 2007 | 20.59 | 21.26 | 20.58 | 21.23 | 7,882,380 | +0.61(+2.95%) |
Oct 24, 2007 | 20.28 | 20.69 | 20.16 | 20.62 | 5,408,610 | +0.20(+0.98%) |
Oct 23, 2007 | 20.49 | 20.59 | 20.21 | 20.42 | 3,763,295 | +0.05(+0.24%) |
Oct 22, 2007 | 20.13 | 20.46 | 20.04 | 20.37 | 4,873,915 | +0.01(+0.05%) |
Oct 19, 2007 | 20.40 | 20.65 | 20.33 | 20.36 | 8,186,999 | -0.15(-0.72%) |
Oct 18, 2007 | 20.39 | 20.52 | 20.22 | 20.50 | 6,507,265 | +0.11(+0.56%) |
Oct 17, 2007 | 20.51 | 20.60 | 20.28 | 20.39 | 8,221,971 | +0.12(+0.59%) |
Oct 16, 2007 | 20.05 | 20.47 | 20.02 | 20.27 | 5,726,666 | +0.22(+1.08%) |
Oct 15, 2007 | 20.34 | 20.49 | 19.97 | 20.05 | 5,139,882 | -0.18(-0.89%) |
Oct 12, 2007 | 20.32 | 20.45 | 20.14 | 20.23 | 5,221,237 | +0.02(+0.11%) |
Oct 11, 2007 | 20.71 | 20.83 | 20.17 | 20.21 | 8,909,252 | -0.49(-2.39%) |
Oct 10, 2007 | 20.24 | 20.81 | 20.16 | 20.71 | 17,560,452 | +0.00(+0.00%) |
Oct 09, 2007 | 20.83 | 20.83 | 20.38 | 20.71 | 27,478,354 | +0.99(+5.02%) |
Oct 08, 2007 | 18.85 | 19.82 | 18.78 | 19.72 | 19,810,956 | +1.05(+5.65%) |
Oct 05, 2007 | 18.47 | 18.85 | 18.34 | 18.66 | 4,231,913 | +0.34(+1.87%) |
Oct 04, 2007 | 18.58 | 18.61 | 18.20 | 18.32 | 3,168,965 | -0.24(-1.32%) |
Oct 03, 2007 | 18.55 | 18.78 | 18.47 | 18.56 | 4,035,336 | -0.05(-0.29%) |
Oct 02, 2007 | 18.75 | 18.79 | 18.59 | 18.62 | 3,384,315 | -0.10(-0.52%) |
Oct 01, 2007 | 18.48 | 18.81 | 18.28 | 18.72 | 3,972,756 | +0.34(+1.83%) |
Sep 28, 2007 | 18.33 | 18.52 | 18.21 | 18.38 | 3,084,481 | +0.08(+0.42%) |
Sep 27, 2007 | 18.25 | 18.34 | 18.18 | 18.30 | 2,774,340 | +0.15(+0.84%) |
Sep 26, 2007 | 18.23 | 18.25 | 18.12 | 18.15 | 5,720,408 | +0.04(+0.24%) |
Sep 25, 2007 | 18.48 | 18.50 | 18.10 | 18.11 | 5,613,101 | -0.43(-2.34%) |
Sep 24, 2007 | 18.58 | 18.80 | 18.42 | 18.54 | 3,697,954 | -0.08(-0.44%) |
Sep 21, 2007 | 18.81 | 19.01 | 18.49 | 18.62 | 6,524,836 | +0.14(+0.73%) |
Sep 20, 2007 | 18.61 | 18.64 | 18.47 | 18.49 | 2,852,565 | -0.12(-0.64%) |
Sep 19, 2007 | 18.30 | 18.78 | 18.30 | 18.61 | 5,531,378 | +0.44(+2.42%) |
Sep 18, 2007 | 17.61 | 18.32 | 17.60 | 18.17 | 4,635,373 | +0.55(+3.15%) |
Sep 17, 2007 | 17.65 | 17.75 | 17.52 | 17.61 | 2,794,954 | -0.04(-0.25%) |
Sep 14, 2007 | 17.43 | 17.69 | 17.28 | 17.66 | 3,314,740 | +0.22(+1.28%) |
Sep 13, 2007 | 17.17 | 17.60 | 17.17 | 17.43 | 6,412,290 | +0.35(+2.03%) |
Sep 12, 2007 | 17.30 | 17.32 | 17.04 | 17.09 | 2,993,371 | -0.23(-1.35%) |
Sep 11, 2007 | 17.11 | 17.41 | 17.16 | 17.32 | 3,743,371 | +0.21(+1.24%) |
Sep 10, 2007 | 17.30 | 17.43 | 16.98 | 17.11 | 3,114,115 | -0.12(-0.69%) |
Sep 07, 2007 | 17.48 | 17.55 | 17.18 | 17.23 | 4,213,875 | -0.45(-2.55%) |
Sep 06, 2007 | 17.78 | 17.92 | 17.66 | 17.68 | 3,968,154 | -0.10(-0.55%) |
Sep 05, 2007 | 17.58 | 17.85 | 17.47 | 17.78 | 3,597,089 | +0.02(+0.09%) |
Sep 04, 2007 | 17.76 | 17.85 | 17.53 | 17.76 | 3,554,387 | -0.02(-0.09%) |
Aug 31, 2007 | 17.72 | 17.93 | 17.62 | 17.78 | 2,794,218 | +0.20(+1.11%) |
Aug 30, 2007 | 17.20 | 17.72 | 17.20 | 17.58 | 3,480,395 | +0.01(+0.06%) |
Aug 29, 2007 | 17.69 | 17.69 | 17.14 | 17.57 | 5,326,335 | +0.04(+0.22%) |
Aug 28, 2007 | 17.66 | 17.80 | 17.48 | 17.53 | 4,429,778 | -0.24(-1.38%) |
Aug 27, 2007 | 17.97 | 18.12 | 17.77 | 17.78 | 3,071,045 | -0.21(-1.15%) |
Aug 24, 2007 | 17.56 | 17.99 | 17.53 | 17.98 | 3,199,703 | +0.48(+2.76%) |
Aug 23, 2007 | 17.64 | 17.68 | 17.33 | 17.50 | 2,841,338 | +0.01(+0.06%) |
Aug 22, 2007 | 17.51 | 17.54 | 17.23 | 17.49 | 3,057,608 | +0.32(+1.83%) |
Aug 21, 2007 | 16.96 | 17.24 | 16.91 | 17.17 | 3,488,861 | +0.20(+1.18%) |
Aug 20, 2007 | 17.12 | 17.30 | 16.79 | 16.97 | 3,669,056 | -0.03(-0.19%) |
Aug 17, 2007 | 16.84 | 17.11 | 16.03 | 17.01 | 8,495,484 | +0.57(+3.47%) |
Aug 16, 2007 | 15.48 | 16.51 | 15.41 | 16.43 | 8,585,306 | +0.34(+2.13%) |
Aug 15, 2007 | 16.61 | 16.83 | 16.05 | 16.09 | 4,626,906 | -0.52(-3.11%) |
Aug 14, 2007 | 16.63 | 16.77 | 16.44 | 16.61 | 4,627,274 | -0.08(-0.49%) |
Aug 13, 2007 | 17.02 | 17.18 | 16.61 | 16.69 | 4,524,016 | -0.26(-1.51%) |
Aug 10, 2007 | 16.78 | 17.16 | 15.79 | 16.95 | 7,182,398 | +0.59(+3.62%) |
Aug 09, 2007 | 16.59 | 17.46 | 16.08 | 16.35 | 9,556,776 | -0.93(-5.38%) |
Aug 08, 2007 | 17.34 | 17.67 | 17.01 | 17.28 | 5,968,733 | -0.06(-0.34%) |
Aug 07, 2007 | 17.85 | 17.85 | 16.91 | 17.34 | 5,884,938 | -0.08(-0.47%) |
Aug 06, 2007 | 17.04 | 17.42 | 16.83 | 17.42 | 4,513,370 | +0.31(+1.81%) |
Aug 03, 2007 | 17.21 | 17.36 | 17.11 | 17.11 | 4,526,705 | -0.25(-1.44%) |
Aug 02, 2007 | 16.76 | 17.46 | 16.76 | 17.36 | 6,612,425 | +0.18(+1.08%) |
Aug 01, 2007 | 16.93 | 17.57 | 16.93 | 17.18 | 6,611,315 | -0.23(-1.31%) |
Jul 31, 2007 | 18.16 | 18.16 | 17.38 | 17.41 | 4,848,408 | -0.15(-0.84%) |
Jul 30, 2007 | 17.27 | 17.59 | 17.26 | 17.55 | 7,438,794 | +0.28(+1.64%) |
Jul 27, 2007 | 17.56 | 17.89 | 17.26 | 17.27 | 6,071,595 | -0.20(-1.12%) |
Jul 26, 2007 | 18.08 | 18.09 | 17.23 | 17.47 | 7,840,666 | -0.77(-4.20%) |
Jul 25, 2007 | 18.54 | 18.58 | 18.03 | 18.23 | 6,307,332 | -0.17(-0.94%) |
Jul 24, 2007 | 18.42 | 18.93 | 18.36 | 18.41 | 4,758,443 | -0.50(-2.64%) |
Jul 23, 2007 | 18.67 | 19.04 | 18.63 | 18.91 | 6,795,511 | +0.36(+1.96%) |
Jul 20, 2007 | 18.58 | 18.86 | 18.43 | 18.54 | 7,447,997 | -0.09(-0.47%) |
Jul 19, 2007 | 18.64 | 18.80 | 18.44 | 18.63 | 4,946,619 | +0.02(+0.12%) |
Jul 18, 2007 | 18.42 | 18.63 | 18.28 | 18.61 | 5,792,375 | +0.14(+0.74%) |
Jul 17, 2007 | 18.47 | 18.69 | 18.46 | 18.47 | 3,325,048 | -0.04(-0.23%) |
Jul 16, 2007 | 18.92 | 18.92 | 18.29 | 18.52 | 6,540,580 | -0.22(-1.16%) |
Jul 13, 2007 | 18.64 | 18.80 | 18.54 | 18.73 | 5,264,123 | +0.14(+0.76%) |
Jul 12, 2007 | 18.52 | 18.76 | 18.26 | 18.59 | 11,069,841 | -0.10(-0.55%) |
Jul 11, 2007 | 18.36 | 18.96 | 18.26 | 18.70 | 15,863,512 | +0.79(+4.43%) |
Jul 10, 2007 | 18.34 | 18.47 | 17.90 | 17.90 | 7,266,882 | -0.46(-2.52%) |
Jul 09, 2007 | 18.55 | 18.64 | 18.31 | 18.36 | 4,383,210 | -0.14(-0.73%) |
Jul 06, 2007 | 18.39 | 18.61 | 18.35 | 18.50 | 3,417,998 | +0.15(+0.83%) |
Jul 05, 2007 | 18.29 | 18.49 | 18.27 | 18.35 | 4,424,808 | -0.01(-0.03%) |
Jul 03, 2007 | 18.37 | 18.45 | 18.25 | 18.35 | 3,397,015 | +0.24(+1.32%) |