Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.15 | 20.41 | 19.94 | 20.32 | 4,362,127 | +0.20(+0.98%) |
Mar 28, 2008 | 20.64 | 20.64 | 20.03 | 20.12 | 4,155,933 | -0.32(-1.55%) |
Mar 27, 2008 | 20.99 | 20.99 | 20.41 | 20.44 | 5,309,811 | -0.26(-1.27%) |
Mar 26, 2008 | 20.79 | 20.83 | 20.50 | 20.70 | 5,134,765 | -0.15(-0.73%) |
Mar 25, 2008 | 20.75 | 20.97 | 20.51 | 20.85 | 4,997,025 | +0.15(+0.74%) |
Mar 24, 2008 | 20.47 | 20.85 | 20.45 | 20.70 | 4,914,291 | +0.28(+1.36%) |
Mar 21, 2008 | 19.86 | 20.54 | 19.76 | 20.42 | 13,642,499 | -0.00(-0.00%) |
Mar 20, 2008 | 19.86 | 20.54 | 19.76 | 20.42 | 13,642,499 | +0.66(+3.32%) |
Mar 19, 2008 | 20.64 | 20.64 | 19.75 | 19.76 | 5,971,135 | -0.81(-3.95%) |
Mar 18, 2008 | 20.06 | 20.59 | 19.94 | 20.58 | 8,796,435 | +0.68(+3.40%) |
Mar 17, 2008 | 19.17 | 20.13 | 19.12 | 19.90 | 6,793,544 | +0.23(+1.17%) |
Mar 14, 2008 | 20.20 | 20.20 | 19.28 | 19.67 | 6,879,537 | -0.38(-1.88%) |
Mar 13, 2008 | 19.56 | 20.15 | 19.30 | 20.05 | 8,564,393 | +0.26(+1.30%) |
Mar 12, 2008 | 19.84 | 20.28 | 19.78 | 19.79 | 8,618,026 | +0.01(+0.06%) |
Mar 11, 2008 | 19.47 | 19.81 | 19.10 | 19.78 | 8,938,159 | +0.57(+2.98%) |
Mar 10, 2008 | 19.38 | 19.66 | 19.12 | 19.21 | 6,676,915 | +0.03(+0.14%) |
Mar 07, 2008 | 19.45 | 19.51 | 19.00 | 19.18 | 8,371,170 | -0.39(-2.01%) |
Mar 06, 2008 | 19.63 | 19.71 | 19.33 | 19.57 | 8,844,203 | -0.19(-0.97%) |
Mar 05, 2008 | 19.33 | 19.77 | 19.20 | 19.76 | 10,619,542 | +0.64(+3.37%) |
Mar 04, 2008 | 18.77 | 19.18 | 18.67 | 19.12 | 11,830,339 | +0.22(+1.16%) |
Mar 03, 2008 | 18.75 | 18.94 | 18.40 | 18.90 | 9,885,782 | +0.09(+0.49%) |
Feb 29, 2008 | 19.11 | 19.17 | 18.75 | 18.81 | 7,620,354 | -0.46(-2.38%) |
Feb 28, 2008 | 19.92 | 19.92 | 19.26 | 19.27 | 4,940,822 | -0.51(-2.57%) |
Feb 27, 2008 | 19.98 | 20.27 | 19.69 | 19.77 | 6,443,314 | -0.30(-1.50%) |
Feb 26, 2008 | 19.79 | 20.26 | 19.70 | 20.08 | 7,306,487 | +0.24(+1.21%) |
Feb 25, 2008 | 19.43 | 19.89 | 19.13 | 19.84 | 8,677,425 | +0.81(+4.25%) |
Feb 22, 2008 | 18.91 | 19.08 | 18.58 | 19.03 | 5,155,191 | +0.16(+0.84%) |
Feb 21, 2008 | 19.12 | 19.26 | 18.74 | 18.87 | 6,601,552 | -0.21(-1.12%) |
Feb 20, 2008 | 18.99 | 19.17 | 18.89 | 19.08 | 7,272,689 | -0.04(-0.23%) |
Feb 19, 2008 | 19.46 | 19.55 | 18.96 | 19.13 | 5,594,383 | -0.13(-0.65%) |
Feb 18, 2008 | 18.99 | 19.28 | 18.89 | 19.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.99 | 19.28 | 18.89 | 19.25 | 5,733,413 | +0.22(+1.18%) |
Feb 14, 2008 | 19.54 | 19.54 | 18.93 | 19.03 | 4,965,578 | -0.47(-2.41%) |
Feb 13, 2008 | 19.26 | 19.54 | 19.11 | 19.50 | 7,745,914 | +0.46(+2.41%) |
Feb 12, 2008 | 18.95 | 19.38 | 18.82 | 19.04 | 6,424,143 | +0.25(+1.31%) |
Feb 11, 2008 | 18.74 | 18.84 | 18.47 | 18.79 | 6,486,631 | +0.15(+0.79%) |
Feb 08, 2008 | 18.68 | 18.92 | 18.50 | 18.64 | 6,620,690 | -0.11(-0.61%) |
Feb 07, 2008 | 18.52 | 18.97 | 18.30 | 18.76 | 10,513,276 | +0.10(+0.53%) |
Feb 06, 2008 | 19.07 | 19.26 | 18.58 | 18.66 | 11,885,521 | -0.32(-1.67%) |
Feb 05, 2008 | 19.03 | 19.63 | 18.65 | 18.98 | 19,908,906 | -0.57(-2.93%) |
Feb 04, 2008 | 19.43 | 19.74 | 19.30 | 19.55 | 14,239,838 | +0.31(+1.62%) |
Feb 01, 2008 | 18.68 | 19.29 | 18.51 | 19.24 | 14,981,734 | +0.59(+3.16%) |
Jan 31, 2008 | 18.45 | 18.93 | 17.66 | 18.65 | 25,090,648 | -0.35(-1.84%) |
Jan 30, 2008 | 19.51 | 19.65 | 18.97 | 19.00 | 12,533,941 | -0.56(-2.85%) |
Jan 29, 2008 | 19.63 | 19.79 | 19.33 | 19.56 | 9,572,468 | +0.09(+0.48%) |
Jan 28, 2008 | 18.97 | 19.65 | 18.97 | 19.46 | 14,848,988 | -0.32(-1.63%) |
Jan 25, 2008 | 20.60 | 20.60 | 19.70 | 19.79 | 11,841,885 | -0.58(-2.84%) |
Jan 24, 2008 | 19.65 | 20.54 | 19.53 | 20.36 | 12,920,092 | +0.80(+4.10%) |
Jan 23, 2008 | 17.90 | 19.71 | 17.48 | 19.56 | 14,006,913 | +1.48(+8.18%) |
Jan 22, 2008 | 16.93 | 18.40 | 16.92 | 18.08 | 12,217,645 | -0.15(-0.81%) |
Jan 21, 2008 | 18.40 | 18.76 | 18.02 | 18.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.40 | 18.76 | 18.02 | 18.23 | 10,552,395 | -0.04(-0.24%) |
Jan 17, 2008 | 18.62 | 19.02 | 18.14 | 18.27 | 12,005,888 | -0.32(-1.73%) |
Jan 16, 2008 | 18.81 | 19.25 | 18.54 | 18.60 | 12,867,783 | -0.34(-1.79%) |
Jan 15, 2008 | 19.82 | 19.85 | 18.93 | 18.93 | 13,923,319 | -1.17(-5.84%) |
Jan 14, 2008 | 20.18 | 20.26 | 19.20 | 20.11 | 10,372,988 | +0.27(+1.35%) |
Jan 11, 2008 | 21.06 | 21.13 | 19.80 | 19.84 | 17,688,176 | -1.45(-6.82%) |
Jan 10, 2008 | 20.71 | 21.35 | 20.60 | 21.29 | 7,463,304 | +0.45(+2.17%) |
Jan 09, 2008 | 20.01 | 20.84 | 20.01 | 20.84 | 8,466,952 | +0.79(+3.95%) |
Jan 08, 2008 | 20.63 | 20.81 | 19.96 | 20.05 | 6,957,155 | -0.52(-2.55%) |
Jan 07, 2008 | 20.10 | 20.71 | 20.10 | 20.57 | 8,383,064 | +0.47(+2.34%) |
Jan 04, 2008 | 20.26 | 20.28 | 19.75 | 20.10 | 7,975,017 | -0.29(-1.42%) |
Jan 03, 2008 | 20.79 | 20.87 | 20.27 | 20.39 | 5,065,356 | -0.29(-1.40%) |
Jan 02, 2008 | 20.92 | 20.95 | 20.56 | 20.68 | 5,441,139 | -0.21(-1.02%) |
Jan 01, 2008 | 21.01 | 21.11 | 20.73 | 20.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.01 | 21.11 | 20.73 | 20.89 | 2,547,975 | -0.15(-0.70%) |
Dec 28, 2007 | 20.87 | 21.14 | 20.82 | 21.04 | 2,659,936 | +0.32(+1.53%) |
Dec 27, 2007 | 21.16 | 21.16 | 20.71 | 20.73 | 3,471,191 | -0.41(-1.94%) |
Dec 26, 2007 | 21.16 | 21.21 | 20.93 | 21.13 | 2,580,781 | +0.03(+0.13%) |
Dec 24, 2007 | 21.18 | 21.34 | 20.94 | 21.11 | 1,548,756 | +0.10(+0.49%) |
Dec 21, 2007 | 20.62 | 21.06 | 20.47 | 21.00 | 6,978,418 | +0.62(+3.03%) |
Dec 20, 2007 | 20.89 | 20.93 | 20.21 | 20.39 | 6,286,110 | -0.32(-1.56%) |
Dec 19, 2007 | 20.69 | 20.82 | 20.46 | 20.71 | 5,198,204 | -0.17(-0.84%) |
Dec 18, 2007 | 20.66 | 21.03 | 20.47 | 20.88 | 6,072,528 | +0.41(+2.00%) |
Dec 17, 2007 | 20.91 | 20.95 | 20.47 | 20.47 | 5,101,186 | -0.49(-2.32%) |
Dec 14, 2007 | 21.22 | 21.53 | 20.92 | 20.96 | 6,765,687 | -0.55(-2.54%) |
Dec 13, 2007 | 21.35 | 21.61 | 21.20 | 21.51 | 8,437,231 | +0.09(+0.43%) |
Dec 12, 2007 | 21.65 | 21.82 | 21.21 | 21.41 | 7,327,708 | +0.19(+0.90%) |
Dec 11, 2007 | 21.54 | 21.68 | 21.22 | 21.22 | 7,784,693 | -0.30(-1.39%) |
Dec 10, 2007 | 21.66 | 21.70 | 21.44 | 21.52 | 7,912,244 | -0.03(-0.15%) |
Dec 07, 2007 | 21.36 | 21.76 | 21.28 | 21.55 | 6,183,216 | +0.23(+1.10%) |
Dec 06, 2007 | 20.28 | 21.38 | 20.23 | 21.32 | 7,591,080 | +1.04(+5.11%) |
Dec 05, 2007 | 20.41 | 20.42 | 20.11 | 20.28 | 6,534,041 | +0.10(+0.49%) |
Dec 04, 2007 | 20.05 | 20.42 | 20.05 | 20.18 | 6,852,452 | +0.05(+0.27%) |
Dec 03, 2007 | 20.24 | 20.46 | 20.04 | 20.13 | 6,987,719 | -0.15(-0.75%) |
Nov 30, 2007 | 20.51 | 20.67 | 20.24 | 20.28 | 7,040,332 | -0.03(-0.13%) |
Nov 29, 2007 | 20.28 | 20.39 | 20.06 | 20.31 | 4,609,526 | +0.01(+0.03%) |
Nov 28, 2007 | 20.09 | 20.39 | 20.01 | 20.30 | 10,232,283 | +0.18(+0.89%) |
Nov 27, 2007 | 20.25 | 20.26 | 19.88 | 20.12 | 6,893,205 | -0.02(-0.11%) |
Nov 26, 2007 | 20.60 | 20.60 | 20.09 | 20.15 | 5,099,360 | -0.41(-1.99%) |
Nov 23, 2007 | 20.47 | 20.62 | 20.33 | 20.56 | 2,029,791 | +0.24(+1.18%) |
Nov 21, 2007 | 20.54 | 20.59 | 20.27 | 20.32 | 3,963,877 | -0.36(-1.74%) |
Nov 20, 2007 | 20.71 | 20.80 | 20.34 | 20.68 | 4,716,561 | +0.04(+0.19%) |
Nov 19, 2007 | 20.70 | 20.76 | 20.46 | 20.64 | 4,518,619 | -0.15(-0.71%) |
Nov 16, 2007 | 20.82 | 20.88 | 20.50 | 20.79 | 6,197,629 | +0.15(+0.71%) |
Nov 15, 2007 | 20.49 | 20.88 | 20.47 | 20.64 | 4,711,650 | +0.02(+0.11%) |
Nov 14, 2007 | 21.01 | 21.41 | 20.51 | 20.62 | 5,123,127 | -0.24(-1.15%) |
Nov 13, 2007 | 20.71 | 20.87 | 20.53 | 20.86 | 6,104,129 | +0.27(+1.33%) |
Nov 12, 2007 | 21.04 | 21.04 | 20.54 | 20.58 | 5,658,409 | -0.04(-0.21%) |
Nov 09, 2007 | 21.35 | 21.35 | 20.53 | 20.63 | 8,991,937 | -0.39(-1.84%) |
Nov 08, 2007 | 20.62 | 21.11 | 20.62 | 21.01 | 4,992,872 | +0.33(+1.61%) |
Nov 07, 2007 | 20.88 | 21.17 | 20.68 | 20.68 | 8,468,809 | -0.54(-2.55%) |
Nov 06, 2007 | 21.21 | 21.22 | 20.94 | 21.22 | 5,840,867 | +0.20(+0.94%) |
Nov 05, 2007 | 21.29 | 21.32 | 20.81 | 21.03 | 8,755,503 | -0.31(-1.43%) |
Nov 02, 2007 | 21.02 | 21.35 | 20.75 | 21.33 | 10,499,107 | -0.01(-0.03%) |
Nov 01, 2007 | 21.92 | 21.99 | 21.28 | 21.34 | 8,620,708 | -0.65(-2.96%) |
Oct 31, 2007 | 22.11 | 22.11 | 21.78 | 21.99 | 6,776,926 | +0.00(+0.00%) |
Oct 30, 2007 | 21.36 | 22.17 | 21.36 | 21.99 | 8,491,305 | +0.63(+2.94%) |
Oct 29, 2007 | 21.51 | 21.52 | 21.24 | 21.36 | 4,893,307 | -0.01(-0.03%) |
Oct 26, 2007 | 21.31 | 21.49 | 21.18 | 21.36 | 5,168,475 | +0.03(+0.15%) |
Oct 25, 2007 | 20.69 | 21.37 | 20.68 | 21.33 | 7,843,834 | +0.61(+2.95%) |
Oct 24, 2007 | 20.38 | 20.80 | 20.26 | 20.72 | 5,382,161 | +0.20(+0.98%) |
Oct 23, 2007 | 20.59 | 20.69 | 20.30 | 20.52 | 3,744,892 | +0.05(+0.24%) |
Oct 22, 2007 | 20.23 | 20.56 | 20.14 | 20.47 | 4,850,081 | +0.01(+0.05%) |
Oct 19, 2007 | 20.50 | 20.75 | 20.43 | 20.46 | 8,146,964 | -0.15(-0.72%) |
Oct 18, 2007 | 20.49 | 20.62 | 20.32 | 20.60 | 6,475,444 | +0.11(+0.56%) |
Oct 17, 2007 | 20.61 | 20.70 | 20.38 | 20.49 | 8,181,764 | +0.12(+0.59%) |
Oct 16, 2007 | 20.15 | 20.57 | 20.12 | 20.37 | 5,698,662 | +0.22(+1.08%) |
Oct 15, 2007 | 20.44 | 20.59 | 20.07 | 20.15 | 5,114,747 | -0.18(-0.89%) |
Oct 12, 2007 | 20.42 | 20.55 | 20.24 | 20.33 | 5,195,704 | +0.02(+0.11%) |
Oct 11, 2007 | 20.81 | 20.93 | 20.27 | 20.31 | 8,865,684 | -0.50(-2.39%) |
Oct 10, 2007 | 20.34 | 20.91 | 20.26 | 20.81 | 17,474,578 | +0.00(+0.00%) |
Oct 09, 2007 | 20.93 | 20.93 | 20.48 | 20.81 | 27,343,980 | +0.99(+5.01%) |
Oct 08, 2007 | 18.95 | 19.92 | 18.87 | 19.81 | 19,714,078 | +1.06(+5.65%) |
Oct 05, 2007 | 18.56 | 18.94 | 18.43 | 18.75 | 4,211,218 | +0.34(+1.87%) |
Oct 04, 2007 | 18.67 | 18.70 | 18.29 | 18.41 | 3,153,468 | -0.25(-1.32%) |
Oct 03, 2007 | 18.64 | 18.87 | 18.56 | 18.66 | 4,015,603 | -0.05(-0.29%) |
Oct 02, 2007 | 18.85 | 18.89 | 18.68 | 18.71 | 3,367,765 | -0.10(-0.52%) |
Oct 01, 2007 | 18.57 | 18.91 | 18.37 | 18.81 | 3,953,329 | +0.34(+1.83%) |
Sep 28, 2007 | 18.42 | 18.61 | 18.30 | 18.47 | 3,069,398 | +0.08(+0.42%) |
Sep 27, 2007 | 18.34 | 18.43 | 18.27 | 18.39 | 2,760,773 | +0.15(+0.84%) |
Sep 26, 2007 | 18.32 | 18.34 | 18.21 | 18.24 | 5,692,434 | +0.04(+0.24%) |
Sep 25, 2007 | 18.57 | 18.59 | 18.19 | 18.20 | 5,585,652 | -0.44(-2.34%) |
Sep 24, 2007 | 18.67 | 18.89 | 18.51 | 18.63 | 3,679,870 | -0.08(-0.44%) |
Sep 21, 2007 | 18.91 | 19.10 | 18.58 | 18.72 | 6,492,928 | +0.14(+0.73%) |
Sep 20, 2007 | 18.70 | 18.73 | 18.56 | 18.58 | 2,838,616 | -0.12(-0.64%) |
Sep 19, 2007 | 18.39 | 18.87 | 18.39 | 18.70 | 5,504,329 | +0.44(+2.42%) |
Sep 18, 2007 | 17.70 | 18.41 | 17.69 | 18.26 | 4,612,705 | +0.56(+3.15%) |
Sep 17, 2007 | 17.73 | 17.84 | 17.60 | 17.70 | 2,781,287 | -0.04(-0.25%) |
Sep 14, 2007 | 17.52 | 17.78 | 17.37 | 17.74 | 3,298,531 | +0.22(+1.28%) |
Sep 13, 2007 | 17.26 | 17.69 | 17.25 | 17.52 | 6,380,933 | +0.35(+2.03%) |
Sep 12, 2007 | 17.38 | 17.40 | 17.13 | 17.17 | 2,978,733 | -0.23(-1.35%) |
Sep 11, 2007 | 17.19 | 17.50 | 17.24 | 17.41 | 3,725,065 | +0.21(+1.24%) |
Sep 10, 2007 | 17.39 | 17.51 | 17.06 | 17.19 | 3,098,886 | -0.12(-0.69%) |
Sep 07, 2007 | 17.57 | 17.63 | 17.26 | 17.31 | 4,193,268 | -0.45(-2.55%) |
Sep 06, 2007 | 17.86 | 18.01 | 17.74 | 17.77 | 3,948,749 | -0.10(-0.55%) |
Sep 05, 2007 | 17.67 | 17.94 | 17.56 | 17.86 | 3,579,499 | +0.02(+0.09%) |
Sep 04, 2007 | 17.84 | 17.94 | 17.61 | 17.85 | 3,537,005 | -0.02(-0.09%) |
Aug 31, 2007 | 17.80 | 18.02 | 17.71 | 17.86 | 2,780,554 | +0.20(+1.11%) |
Aug 30, 2007 | 17.29 | 17.80 | 17.29 | 17.67 | 3,463,375 | +0.01(+0.06%) |
Aug 29, 2007 | 17.78 | 17.78 | 17.23 | 17.66 | 5,300,288 | +0.04(+0.22%) |
Aug 28, 2007 | 17.75 | 17.89 | 17.56 | 17.62 | 4,408,115 | -0.25(-1.37%) |
Aug 27, 2007 | 18.06 | 18.21 | 17.85 | 17.86 | 3,056,027 | -0.21(-1.15%) |
Aug 24, 2007 | 17.65 | 18.08 | 17.61 | 18.07 | 3,184,056 | +0.49(+2.76%) |
Aug 23, 2007 | 17.72 | 17.77 | 17.42 | 17.59 | 2,827,443 | +0.01(+0.06%) |
Aug 22, 2007 | 17.59 | 17.63 | 17.31 | 17.57 | 3,042,656 | +0.32(+1.84%) |
Aug 21, 2007 | 17.04 | 17.32 | 16.99 | 17.26 | 3,471,800 | +0.20(+1.18%) |
Aug 20, 2007 | 17.21 | 17.39 | 16.88 | 17.06 | 3,651,114 | -0.03(-0.19%) |
Aug 17, 2007 | 16.93 | 17.20 | 16.11 | 17.09 | 8,453,940 | +0.57(+3.47%) |
Aug 16, 2007 | 15.56 | 16.59 | 15.49 | 16.52 | 8,543,322 | +0.34(+2.13%) |
Aug 15, 2007 | 16.69 | 16.91 | 16.13 | 16.17 | 4,604,280 | -0.52(-3.11%) |
Aug 14, 2007 | 16.71 | 16.85 | 16.52 | 16.69 | 4,604,646 | -0.08(-0.49%) |
Aug 13, 2007 | 17.10 | 17.26 | 16.69 | 16.77 | 4,501,893 | -0.26(-1.51%) |
Aug 10, 2007 | 16.86 | 17.25 | 15.87 | 17.03 | 7,147,275 | +0.60(+3.62%) |
Aug 09, 2007 | 16.67 | 17.54 | 16.16 | 16.43 | 9,510,042 | -0.93(-5.38%) |
Aug 08, 2007 | 17.43 | 17.75 | 17.09 | 17.37 | 5,939,545 | -0.06(-0.34%) |
Aug 07, 2007 | 17.94 | 17.94 | 17.00 | 17.43 | 5,856,159 | -0.08(-0.47%) |
Aug 06, 2007 | 17.13 | 17.51 | 16.91 | 17.51 | 4,491,299 | +0.31(+1.81%) |
Aug 03, 2007 | 17.29 | 17.45 | 17.20 | 17.20 | 4,504,569 | -0.25(-1.44%) |
Aug 02, 2007 | 16.84 | 17.55 | 16.84 | 17.45 | 6,580,089 | +0.19(+1.08%) |
Aug 01, 2007 | 17.02 | 17.66 | 17.02 | 17.26 | 6,578,984 | -0.23(-1.31%) |
Jul 31, 2007 | 18.25 | 18.25 | 17.47 | 17.49 | 4,824,698 | -0.15(-0.84%) |
Jul 30, 2007 | 17.36 | 17.68 | 17.34 | 17.64 | 7,402,418 | +0.28(+1.64%) |
Jul 27, 2007 | 17.65 | 17.97 | 17.34 | 17.36 | 6,041,904 | -0.20(-1.12%) |
Jul 26, 2007 | 18.16 | 18.18 | 17.31 | 17.55 | 7,802,324 | -0.77(-4.20%) |
Jul 25, 2007 | 18.63 | 18.67 | 18.12 | 18.32 | 6,276,488 | -0.17(-0.94%) |
Jul 24, 2007 | 18.51 | 19.02 | 18.45 | 18.50 | 4,735,173 | -0.50(-2.64%) |
Jul 23, 2007 | 18.77 | 19.14 | 18.72 | 19.00 | 6,762,280 | +0.37(+1.96%) |
Jul 20, 2007 | 18.67 | 18.95 | 18.52 | 18.63 | 7,411,576 | -0.09(-0.47%) |
Jul 19, 2007 | 18.73 | 18.90 | 18.53 | 18.72 | 4,922,429 | +0.02(+0.12%) |
Jul 18, 2007 | 18.51 | 18.72 | 18.37 | 18.70 | 5,764,050 | +0.14(+0.74%) |
Jul 17, 2007 | 18.56 | 18.78 | 18.55 | 18.56 | 3,308,788 | -0.04(-0.23%) |
Jul 16, 2007 | 19.01 | 19.01 | 18.38 | 18.61 | 6,508,596 | -0.22(-1.16%) |
Jul 13, 2007 | 18.73 | 18.89 | 18.63 | 18.83 | 5,238,380 | +0.14(+0.76%) |
Jul 12, 2007 | 18.61 | 18.85 | 18.35 | 18.68 | 11,015,708 | -0.10(-0.55%) |
Jul 11, 2007 | 18.45 | 19.05 | 18.35 | 18.79 | 15,785,937 | +0.80(+4.43%) |
Jul 10, 2007 | 18.43 | 18.56 | 17.99 | 17.99 | 7,231,346 | -0.46(-2.51%) |
Jul 09, 2007 | 18.64 | 18.73 | 18.40 | 18.45 | 4,361,776 | -0.14(-0.73%) |
Jul 06, 2007 | 18.48 | 18.70 | 18.44 | 18.59 | 3,401,284 | +0.15(+0.83%) |
Jul 05, 2007 | 18.38 | 18.58 | 18.36 | 18.44 | 4,403,170 | -0.01(-0.03%) |
Jul 03, 2007 | 18.46 | 18.54 | 18.34 | 18.44 | 3,380,404 | +0.24(+1.32%) |
Jul 02, 2007 | 17.95 | 18.24 | 17.95 | 18.20 | 5,413,481 | +0.34(+1.89%) |
Jun 29, 2007 | 17.91 | 18.08 | 17.83 | 17.86 | 4,892,391 | +0.08(+0.43%) |
Jun 28, 2007 | 17.74 | 18.04 | 17.55 | 17.79 | 4,859,422 | +0.11(+0.65%) |
Jun 27, 2007 | 17.48 | 17.72 | 17.24 | 17.67 | 3,905,234 | +8.86(+100.53%) |
Jun 26, 2007 | 8.853 | 8.917 | 8.804 | 8.813 | 4,267,631 | -0.00(-0.05%) |
Jun 25, 2007 | 8.850 | 8.921 | 8.779 | 8.817 | 3,632,798 | -0.03(-0.35%) |
Jun 22, 2007 | 8.935 | 8.948 | 8.828 | 8.849 | 6,818,320 | -0.09(-0.96%) |
Jun 21, 2007 | 9.093 | 9.067 | 8.879 | 8.935 | 5,515,318 | -0.16(-1.74%) |
Jun 20, 2007 | 9.249 | 9.249 | 9.075 | 9.093 | 8,786,559 | -0.15(-1.67%) |
Jun 19, 2007 | 9.197 | 9.266 | 9.126 | 9.247 | 4,507,571 | +0.07(+0.71%) |
Jun 18, 2007 | 9.306 | 9.306 | 9.140 | 9.182 | 5,433,629 | -0.13(-1.39%) |
Jun 15, 2007 | 9.378 | 9.378 | 9.283 | 9.312 | 5,054,854 | +0.06(+0.62%) |
Jun 14, 2007 | 9.246 | 9.272 | 9.201 | 9.254 | 4,489,255 | +0.01(+0.07%) |
Jun 13, 2007 | 9.138 | 9.262 | 9.129 | 9.247 | 4,247,484 | +0.12(+1.36%) |
Jun 12, 2007 | 9.194 | 9.224 | 9.089 | 9.123 | 4,018,900 | -0.12(-1.34%) |
Jun 11, 2007 | 9.175 | 9.273 | 9.131 | 9.247 | 4,506,106 | +0.07(+0.79%) |
Jun 08, 2007 | 9.037 | 9.176 | 9.022 | 9.175 | 6,229,603 | +0.14(+1.53%) |
Jun 07, 2007 | 9.142 | 9.281 | 9.029 | 9.037 | 7,067,758 | -0.22(-2.36%) |
Jun 06, 2007 | 9.269 | 9.287 | 9.213 | 9.256 | 4,174,586 | -0.06(-0.67%) |
Jun 05, 2007 | 9.384 | 9.396 | 9.261 | 9.318 | 4,822,991 | -0.06(-0.68%) |
Jun 04, 2007 | 9.266 | 9.402 | 9.242 | 9.383 | 3,330,397 | +0.07(+0.72%) |
Jun 01, 2007 | 9.253 | 9.344 | 9.223 | 9.316 | 3,558,069 | +0.07(+0.78%) |
May 31, 2007 | 9.238 | 9.261 | 9.171 | 9.243 | 3,943,694 | +0.07(+0.73%) |
May 30, 2007 | 9.159 | 9.195 | 9.084 | 9.176 | 3,728,774 | -0.03(-0.28%) |
May 29, 2007 | 9.232 | 9.247 | 9.078 | 9.202 | 4,070,551 | +0.02(+0.18%) |
May 25, 2007 | 9.179 | 9.216 | 9.131 | 9.186 | 2,615,527 | +0.04(+0.42%) |
May 24, 2007 | 9.221 | 9.340 | 9.137 | 9.148 | 6,123,817 | -0.00(-0.01%) |
May 23, 2007 | 9.249 | 9.266 | 9.133 | 9.149 | 2,930,745 | -0.09(-1.02%) |
May 22, 2007 | 9.165 | 9.287 | 9.161 | 9.243 | 5,066,942 | +0.08(+0.85%) |
May 21, 2007 | 9.130 | 9.186 | 9.078 | 9.165 | 3,490,666 | +0.04(+0.39%) |
May 18, 2007 | 9.049 | 9.159 | 9.009 | 9.130 | 5,014,683 | +0.07(+0.81%) |
May 17, 2007 | 9.066 | 9.138 | 8.989 | 9.056 | 5,374,285 | +0.02(+0.20%) |
May 16, 2007 | 9.021 | 9.078 | 8.989 | 9.039 | 2,645,565 | +0.08(+0.90%) |
May 15, 2007 | 9.024 | 9.142 | 8.940 | 8.958 | 4,937,598 | -0.07(-0.73%) |
May 14, 2007 | 9.103 | 9.138 | 9.022 | 9.024 | 3,104,931 | -0.08(-0.87%) |
May 11, 2007 | 9.054 | 9.108 | 9.015 | 9.103 | 2,912,246 | +0.05(+0.56%) |
May 10, 2007 | 9.138 | 9.159 | 9.032 | 9.052 | 4,183,011 | -0.09(-0.97%) |
May 09, 2007 | 9.131 | 9.161 | 9.078 | 9.141 | 4,373,132 | +0.02(+0.18%) |
May 08, 2007 | 9.104 | 9.171 | 9.084 | 9.125 | 4,952,650 | +0.02(+0.21%) |
May 07, 2007 | 9.176 | 9.245 | 9.063 | 9.105 | 4,702,087 | -0.04(-0.45%) |
May 04, 2007 | 9.095 | 9.179 | 9.054 | 9.146 | 6,753,847 | +0.12(+1.36%) |
May 03, 2007 | 9.037 | 9.084 | 8.946 | 9.024 | 12,575,410 | -0.08(-0.93%) |
May 02, 2007 | 8.770 | 9.418 | 8.770 | 9.108 | 15,554,950 | +0.49(+5.72%) |
May 01, 2007 | 8.394 | 8.618 | 8.394 | 8.615 | 6,194,843 | +0.17(+2.04%) |
Apr 30, 2007 | 8.551 | 8.569 | 8.378 | 8.443 | 4,795,939 | -0.13(-1.56%) |
Apr 27, 2007 | 8.509 | 8.632 | 8.479 | 8.577 | 3,863,946 | +0.06(+0.71%) |
Apr 26, 2007 | 8.501 | 8.645 | 8.476 | 8.517 | 6,096,460 | +0.05(+0.63%) |
Apr 25, 2007 | 8.387 | 8.464 | 8.367 | 8.464 | 4,579,348 | +0.11(+1.36%) |
Apr 24, 2007 | 8.321 | 8.371 | 8.215 | 8.351 | 5,060,792 | +0.03(+0.33%) |
Apr 23, 2007 | 8.315 | 8.371 | 8.291 | 8.323 | 2,390,793 | -0.01(-0.15%) |
Apr 20, 2007 | 8.326 | 8.349 | 8.285 | 8.336 | 4,657,004 | +0.05(+0.64%) |
Apr 19, 2007 | 8.340 | 8.352 | 8.269 | 8.282 | 3,162,443 | -0.06(-0.77%) |
Apr 18, 2007 | 8.271 | 8.356 | 8.232 | 8.347 | 5,087,171 | +0.02(+0.30%) |
Apr 17, 2007 | 8.333 | 8.362 | 8.278 | 8.322 | 3,569,425 | -0.01(-0.16%) |
Apr 16, 2007 | 8.143 | 8.383 | 8.143 | 8.336 | 5,450,022 | +0.20(+2.41%) |
Apr 13, 2007 | 8.119 | 8.140 | 8.071 | 8.139 | 3,451,103 | +0.06(+0.73%) |
Apr 12, 2007 | 8.009 | 8.095 | 7.948 | 8.080 | 3,878,599 | +0.04(+0.48%) |
Apr 11, 2007 | 8.150 | 8.184 | 8.026 | 8.042 | 4,998,807 | -0.11(-1.32%) |
Apr 10, 2007 | 8.039 | 8.155 | 8.020 | 8.150 | 5,954,537 | +0.09(+1.15%) |
Apr 09, 2007 | 8.038 | 8.091 | 8.031 | 8.057 | 3,709,934 | +0.03(+0.34%) |
Apr 05, 2007 | 7.958 | 8.048 | 7.926 | 8.030 | 2,281,787 | +0.05(+0.63%) |
Apr 04, 2007 | 7.993 | 8.037 | 7.960 | 7.979 | 2,434,920 | -0.04(-0.49%) |
Apr 03, 2007 | 7.959 | 8.063 | 7.959 | 8.019 | 3,929,518 | +0.07(+0.91%) |