Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.24 | 15.50 | 15.12 | 15.19 | 4,559,594 | -0.04(-0.27%) |
Apr 29, 2008 | 15.38 | 15.55 | 15.15 | 15.23 | 4,427,079 | -0.24(-1.54%) |
Apr 28, 2008 | 15.35 | 15.58 | 15.34 | 15.47 | 3,046,103 | +0.10(+0.64%) |
Apr 25, 2008 | 15.61 | 15.61 | 15.06 | 15.37 | 5,348,653 | +0.15(+1.01%) |
Apr 24, 2008 | 14.85 | 15.22 | 14.67 | 15.21 | 4,045,658 | +0.44(+2.98%) |
Apr 23, 2008 | 15.03 | 15.03 | 14.65 | 14.77 | 4,245,713 | -0.09(-0.62%) |
Apr 22, 2008 | 14.54 | 15.27 | 14.41 | 14.87 | 8,448,088 | -0.19(-1.29%) |
Apr 21, 2008 | 15.17 | 15.23 | 14.93 | 15.06 | 3,624,826 | -0.10(-0.65%) |
Apr 18, 2008 | 14.88 | 15.30 | 14.88 | 15.16 | 7,777,042 | +0.50(+3.42%) |
Apr 17, 2008 | 14.99 | 14.99 | 14.57 | 14.66 | 4,510,253 | -0.35(-2.36%) |
Apr 16, 2008 | 14.33 | 15.07 | 14.33 | 15.01 | 8,794,104 | +0.87(+6.15%) |
Apr 15, 2008 | 14.07 | 14.15 | 13.92 | 14.14 | 4,243,613 | +0.12(+0.89%) |
Apr 14, 2008 | 14.05 | 14.12 | 13.92 | 14.02 | 2,185,982 | +0.03(+0.23%) |
Apr 11, 2008 | 14.10 | 14.12 | 13.87 | 13.98 | 4,370,615 | -0.15(-1.05%) |
Apr 10, 2008 | 14.11 | 14.13 | 13.88 | 14.13 | 3,891,253 | +0.05(+0.37%) |
Apr 09, 2008 | 14.66 | 14.66 | 13.94 | 14.08 | 6,124,096 | -0.71(-4.82%) |
Apr 08, 2008 | 14.62 | 14.81 | 14.57 | 14.79 | 3,209,383 | +0.09(+0.61%) |
Apr 07, 2008 | 14.92 | 14.97 | 14.58 | 14.70 | 5,648,942 | -0.14(-0.98%) |
Apr 04, 2008 | 14.80 | 14.95 | 14.63 | 14.85 | 4,042,774 | +0.10(+0.65%) |
Apr 03, 2008 | 14.55 | 14.78 | 14.38 | 14.75 | 3,775,096 | +0.22(+1.54%) |
Apr 02, 2008 | 14.49 | 14.57 | 14.43 | 14.53 | 3,190,756 | +0.13(+0.93%) |
Apr 01, 2008 | 14.11 | 14.43 | 14.07 | 14.40 | 6,373,234 | +0.39(+2.77%) |
Mar 31, 2008 | 14.22 | 14.22 | 13.80 | 14.01 | 4,132,150 | -0.17(-1.21%) |
Mar 28, 2008 | 14.28 | 14.40 | 14.10 | 14.18 | 5,649,615 | +0.06(+0.41%) |
Mar 27, 2008 | 14.32 | 14.37 | 14.09 | 14.12 | 3,580,511 | -0.09(-0.63%) |
Mar 26, 2008 | 14.63 | 14.63 | 14.06 | 14.21 | 4,436,703 | -0.25(-1.74%) |
Mar 25, 2008 | 13.99 | 14.59 | 13.99 | 14.46 | 4,394,965 | +0.48(+3.42%) |
Mar 24, 2008 | 14.02 | 14.15 | 13.85 | 13.98 | 4,086,927 | +0.17(+1.20%) |
Mar 21, 2008 | 13.67 | 14.00 | 13.55 | 13.82 | 6,182,875 | +0.00(+0.00%) |
Mar 20, 2008 | 13.67 | 14.00 | 13.55 | 13.82 | 6,182,875 | +0.03(+0.23%) |
Mar 19, 2008 | 14.53 | 14.54 | 13.71 | 13.79 | 9,641,803 | -0.57(-4.00%) |
Mar 18, 2008 | 13.86 | 14.47 | 13.63 | 14.36 | 13,716,610 | +0.74(+5.43%) |
Mar 17, 2008 | 13.85 | 13.92 | 13.59 | 13.62 | 13,527,738 | -0.61(-4.26%) |
Mar 14, 2008 | 14.51 | 14.69 | 14.12 | 14.23 | 13,261,121 | -0.41(-2.77%) |
Mar 13, 2008 | 14.53 | 14.74 | 14.45 | 14.63 | 10,807,764 | -0.02(-0.14%) |
Mar 12, 2008 | 14.91 | 15.07 | 14.63 | 14.65 | 6,385,324 | -0.28(-1.90%) |
Mar 11, 2008 | 14.77 | 15.09 | 14.67 | 14.94 | 4,934,806 | +0.35(+2.38%) |
Mar 10, 2008 | 14.79 | 14.96 | 14.53 | 14.59 | 5,739,315 | -0.17(-1.14%) |
Mar 07, 2008 | 14.89 | 15.12 | 14.60 | 14.76 | 4,251,467 | -0.15(-1.01%) |
Mar 06, 2008 | 15.45 | 15.47 | 14.90 | 14.91 | 4,652,771 | -0.67(-4.30%) |
Mar 05, 2008 | 15.28 | 15.65 | 15.18 | 15.58 | 4,463,264 | +0.52(+3.49%) |
Mar 04, 2008 | 15.23 | 15.34 | 14.82 | 15.05 | 6,161,092 | -0.36(-2.33%) |
Mar 03, 2008 | 15.31 | 15.46 | 15.11 | 15.41 | 3,481,546 | +0.11(+0.74%) |
Feb 29, 2008 | 15.59 | 15.69 | 15.27 | 15.30 | 4,668,908 | -0.44(-2.82%) |
Feb 28, 2008 | 15.74 | 15.92 | 15.65 | 15.74 | 4,402,899 | -0.05(-0.29%) |
Feb 27, 2008 | 15.84 | 16.02 | 15.74 | 15.79 | 4,454,930 | -0.16(-1.02%) |
Feb 26, 2008 | 15.48 | 16.01 | 15.48 | 15.95 | 4,089,963 | +0.41(+2.65%) |
Feb 25, 2008 | 15.09 | 15.54 | 15.08 | 15.54 | 4,603,054 | +0.40(+2.66%) |
Feb 22, 2008 | 14.98 | 15.15 | 14.89 | 15.14 | 3,817,179 | +0.14(+0.95%) |
Feb 21, 2008 | 15.14 | 15.25 | 14.94 | 15.00 | 3,394,619 | -0.22(-1.45%) |
Feb 20, 2008 | 14.83 | 15.28 | 14.78 | 15.22 | 4,777,683 | +0.37(+2.46%) |
Feb 19, 2008 | 15.33 | 15.33 | 14.78 | 14.85 | 5,735,210 | -0.32(-2.14%) |
Feb 18, 2008 | 15.10 | 15.20 | 14.92 | 15.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.10 | 15.20 | 14.92 | 15.18 | 2,693,343 | +0.14(+0.91%) |
Feb 14, 2008 | 15.15 | 15.18 | 14.94 | 15.04 | 3,191,101 | -0.03(-0.19%) |
Feb 13, 2008 | 15.12 | 15.19 | 14.97 | 15.07 | 3,319,407 | +0.04(+0.29%) |
Feb 12, 2008 | 14.99 | 15.27 | 14.90 | 15.03 | 3,033,478 | +0.12(+0.84%) |
Feb 11, 2008 | 14.62 | 14.95 | 14.52 | 14.90 | 2,580,890 | +0.19(+1.32%) |
Feb 08, 2008 | 14.52 | 14.77 | 14.49 | 14.71 | 2,839,600 | +0.26(+1.77%) |
Feb 07, 2008 | 14.40 | 14.62 | 14.29 | 14.45 | 3,864,782 | -0.03(-0.20%) |
Feb 06, 2008 | 14.47 | 14.57 | 14.32 | 14.48 | 3,616,575 | +0.09(+0.60%) |
Feb 05, 2008 | 14.78 | 14.78 | 14.36 | 14.39 | 6,154,641 | -0.55(-3.70%) |
Feb 04, 2008 | 15.23 | 15.23 | 14.81 | 14.95 | 4,839,701 | -0.16(-1.06%) |
Feb 01, 2008 | 14.58 | 15.14 | 14.54 | 15.11 | 5,135,238 | +0.48(+3.29%) |
Jan 31, 2008 | 13.99 | 14.76 | 13.99 | 14.63 | 5,223,527 | +0.15(+1.02%) |
Jan 30, 2008 | 14.64 | 14.72 | 14.31 | 14.48 | 4,559,936 | -0.12(-0.85%) |
Jan 29, 2008 | 14.40 | 14.64 | 14.35 | 14.60 | 4,146,227 | +0.37(+2.59%) |
Jan 28, 2008 | 14.10 | 14.23 | 13.78 | 14.23 | 4,982,968 | +0.20(+1.43%) |
Jan 25, 2008 | 14.12 | 14.29 | 13.87 | 14.03 | 6,104,900 | +0.10(+0.69%) |
Jan 24, 2008 | 13.57 | 14.20 | 13.57 | 13.94 | 9,086,605 | +0.46(+3.40%) |
Jan 23, 2008 | 12.89 | 13.50 | 12.36 | 13.48 | 12,191,304 | +0.79(+6.26%) |
Jan 22, 2008 | 12.14 | 12.78 | 12.14 | 12.69 | 6,200,088 | -0.10(-0.82%) |
Jan 21, 2008 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.76 | 12.90 | 12.45 | 12.79 | 5,399,591 | +0.16(+1.29%) |
Jan 17, 2008 | 12.96 | 13.09 | 12.57 | 12.63 | 4,818,069 | -0.25(-1.94%) |
Jan 16, 2008 | 12.87 | 13.21 | 12.77 | 12.88 | 3,961,874 | -0.12(-0.89%) |
Jan 15, 2008 | 13.07 | 13.08 | 12.84 | 12.99 | 4,132,633 | +0.01(+0.11%) |
Jan 14, 2008 | 12.69 | 13.03 | 12.69 | 12.98 | 3,387,376 | +0.34(+2.71%) |
Jan 11, 2008 | 12.98 | 12.98 | 12.63 | 12.64 | 4,938,601 | -0.39(-3.03%) |
Jan 10, 2008 | 12.64 | 13.16 | 12.58 | 13.03 | 5,265,265 | +0.26(+2.00%) |
Jan 09, 2008 | 12.76 | 12.97 | 12.70 | 12.78 | 4,779,522 | -0.10(-0.79%) |
Jan 08, 2008 | 13.09 | 13.23 | 12.87 | 12.88 | 3,806,486 | -0.24(-1.81%) |
Jan 07, 2008 | 13.35 | 13.55 | 13.03 | 13.12 | 4,255,827 | -0.20(-1.48%) |
Jan 04, 2008 | 13.47 | 13.47 | 13.22 | 13.31 | 4,912,716 | -0.16(-1.20%) |
Jan 03, 2008 | 13.38 | 13.58 | 13.38 | 13.47 | 2,995,861 | +0.02(+0.17%) |
Jan 02, 2008 | 13.61 | 13.78 | 13.39 | 13.45 | 2,806,140 | -0.15(-1.13%) |
Jan 01, 2008 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.69 | 13.78 | 13.60 | 13.61 | 2,205,713 | -0.19(-1.39%) |
Dec 28, 2007 | 13.73 | 13.92 | 13.72 | 13.80 | 2,276,389 | +0.03(+0.21%) |
Dec 27, 2007 | 13.86 | 13.87 | 13.72 | 13.77 | 3,157,986 | -0.02(-0.13%) |
Dec 26, 2007 | 13.94 | 13.94 | 13.73 | 13.78 | 1,595,319 | -0.06(-0.40%) |
Dec 24, 2007 | 13.76 | 13.87 | 13.72 | 13.84 | 2,252,156 | +0.21(+1.57%) |
Dec 21, 2007 | 13.54 | 13.67 | 13.47 | 13.63 | 6,593,893 | +0.08(+0.62%) |
Dec 20, 2007 | 13.69 | 13.86 | 13.39 | 13.54 | 2,719,235 | -0.15(-1.12%) |
Dec 19, 2007 | 13.63 | 14.07 | 13.50 | 13.69 | 5,002,009 | -0.12(-0.86%) |
Dec 18, 2007 | 14.31 | 14.31 | 13.74 | 13.81 | 3,907,007 | -0.24(-1.73%) |
Dec 17, 2007 | 13.93 | 14.25 | 13.92 | 14.06 | 3,403,333 | +0.05(+0.35%) |
Dec 14, 2007 | 14.37 | 14.37 | 13.94 | 14.01 | 4,998,966 | -0.24(-1.69%) |
Dec 13, 2007 | 14.36 | 14.36 | 14.12 | 14.25 | 4,964,817 | -0.27(-1.84%) |
Dec 12, 2007 | 14.63 | 14.92 | 14.36 | 14.52 | 3,943,223 | -0.05(-0.36%) |
Dec 11, 2007 | 14.86 | 15.12 | 14.41 | 14.57 | 16,812,910 | -0.25(-1.66%) |
Dec 10, 2007 | 14.45 | 14.81 | 14.42 | 14.81 | 5,871,768 | +0.31(+2.12%) |
Dec 07, 2007 | 14.72 | 14.89 | 14.49 | 14.51 | 4,664,403 | -0.11(-0.73%) |
Dec 06, 2007 | 14.11 | 14.71 | 14.05 | 14.61 | 4,864,092 | +0.50(+3.58%) |
Dec 05, 2007 | 14.05 | 14.23 | 14.01 | 14.11 | 3,397,034 | +0.13(+0.93%) |
Dec 04, 2007 | 13.76 | 14.02 | 13.63 | 13.98 | 4,691,964 | +0.03(+0.19%) |
Dec 03, 2007 | 14.21 | 14.21 | 13.83 | 13.95 | 4,623,664 | -0.26(-1.86%) |
Nov 30, 2007 | 14.14 | 14.28 | 14.01 | 14.22 | 3,721,111 | +0.35(+2.53%) |
Nov 29, 2007 | 13.99 | 14.06 | 13.80 | 13.87 | 4,806,831 | -0.29(-2.03%) |
Nov 28, 2007 | 13.63 | 14.23 | 13.63 | 14.15 | 7,010,012 | +0.55(+4.03%) |
Nov 27, 2007 | 13.54 | 13.69 | 13.36 | 13.61 | 9,171,514 | +0.17(+1.23%) |
Nov 26, 2007 | 13.69 | 13.82 | 13.42 | 13.44 | 5,596,900 | -0.09(-0.69%) |
Nov 23, 2007 | 13.45 | 13.67 | 13.45 | 13.53 | 1,741,739 | +0.14(+1.02%) |
Nov 21, 2007 | 13.58 | 13.58 | 13.27 | 13.40 | 4,591,853 | -0.30(-2.18%) |
Nov 20, 2007 | 13.73 | 13.89 | 13.52 | 13.69 | 5,668,684 | -0.02(-0.17%) |
Nov 19, 2007 | 13.94 | 13.94 | 13.66 | 13.72 | 5,008,970 | -0.34(-2.39%) |
Nov 16, 2007 | 14.08 | 14.23 | 13.92 | 14.05 | 5,512,937 | -0.07(-0.51%) |
Nov 15, 2007 | 14.49 | 14.54 | 14.08 | 14.13 | 6,777,270 | -0.43(-2.97%) |
Nov 14, 2007 | 15.05 | 15.05 | 14.54 | 14.56 | 4,221,181 | -0.25(-1.68%) |
Nov 13, 2007 | 14.81 | 14.98 | 14.58 | 14.81 | 4,059,159 | +0.12(+0.79%) |
Nov 12, 2007 | 14.93 | 14.96 | 14.58 | 14.69 | 8,275,959 | -0.45(-2.97%) |
Nov 09, 2007 | 15.26 | 15.32 | 15.10 | 15.14 | 3,554,330 | -0.33(-2.15%) |
Nov 08, 2007 | 15.23 | 15.52 | 15.11 | 15.47 | 5,001,395 | +0.20(+1.33%) |
Nov 07, 2007 | 15.90 | 15.90 | 15.25 | 15.27 | 4,948,604 | -0.54(-3.43%) |
Nov 06, 2007 | 15.93 | 15.95 | 15.70 | 15.81 | 2,402,898 | +0.00(+0.00%) |
Nov 05, 2007 | 15.75 | 15.98 | 15.59 | 15.81 | 3,855,886 | -0.20(-1.23%) |
Nov 02, 2007 | 15.92 | 16.11 | 15.77 | 16.01 | 5,198,001 | +0.32(+2.05%) |
Nov 01, 2007 | 16.07 | 16.13 | 15.63 | 15.69 | 3,885,479 | -0.54(-3.34%) |
Oct 31, 2007 | 15.81 | 16.25 | 15.74 | 16.23 | 5,280,788 | +0.64(+4.09%) |
Oct 30, 2007 | 15.71 | 15.71 | 15.45 | 15.59 | 2,642,636 | -0.14(-0.87%) |
Oct 29, 2007 | 15.52 | 15.74 | 15.39 | 15.73 | 3,083,133 | +0.28(+1.80%) |
Oct 26, 2007 | 15.59 | 15.64 | 15.27 | 15.45 | 2,858,572 | -0.01(-0.08%) |
Oct 25, 2007 | 15.43 | 15.59 | 15.33 | 15.46 | 6,305,624 | +0.08(+0.55%) |
Oct 24, 2007 | 15.06 | 15.42 | 14.85 | 15.38 | 8,757,505 | +0.38(+2.53%) |
Oct 23, 2007 | 15.22 | 15.30 | 14.91 | 15.00 | 8,523,631 | -0.26(-1.67%) |
Oct 22, 2007 | 15.04 | 15.25 | 14.94 | 15.25 | 4,589,515 | -0.07(-0.47%) |
Oct 19, 2007 | 15.58 | 15.67 | 15.18 | 15.33 | 5,124,872 | -0.21(-1.34%) |
Oct 18, 2007 | 15.23 | 15.77 | 15.22 | 15.54 | 5,018,283 | +0.27(+1.77%) |
Oct 17, 2007 | 15.27 | 15.57 | 15.09 | 15.27 | 6,533,979 | +0.22(+1.46%) |
Oct 16, 2007 | 15.42 | 15.42 | 15.01 | 15.05 | 5,472,233 | -0.40(-2.61%) |
Oct 15, 2007 | 15.80 | 15.80 | 15.36 | 15.45 | 3,706,796 | -0.31(-1.95%) |
Oct 12, 2007 | 15.74 | 15.90 | 15.65 | 15.76 | 2,826,637 | -0.02(-0.13%) |
Oct 11, 2007 | 16.06 | 16.12 | 15.58 | 15.78 | 4,408,073 | -0.10(-0.66%) |
Oct 10, 2007 | 16.19 | 16.19 | 15.74 | 15.88 | 3,050,018 | -0.26(-1.63%) |
Oct 09, 2007 | 16.24 | 16.32 | 16.02 | 16.14 | 5,282,168 | -0.26(-1.61%) |
Oct 08, 2007 | 16.32 | 16.46 | 16.13 | 16.41 | 1,543,636 | +0.05(+0.34%) |
Oct 05, 2007 | 16.17 | 16.42 | 16.02 | 16.35 | 5,196,966 | +0.32(+2.03%) |
Oct 04, 2007 | 16.27 | 16.27 | 15.99 | 16.03 | 3,844,085 | -0.18(-1.11%) |
Oct 03, 2007 | 16.34 | 16.38 | 16.19 | 16.21 | 2,037,944 | -0.22(-1.32%) |
Oct 02, 2007 | 16.53 | 16.59 | 16.35 | 16.43 | 2,579,511 | -0.17(-1.05%) |
Oct 01, 2007 | 16.49 | 16.65 | 16.42 | 16.60 | 3,651,950 | +0.08(+0.46%) |
Sep 28, 2007 | 16.66 | 16.74 | 16.50 | 16.52 | 1,893,412 | -0.09(-0.54%) |
Sep 27, 2007 | 16.56 | 16.65 | 16.52 | 16.61 | 5,196,966 | +0.20(+1.20%) |
Sep 26, 2007 | 16.23 | 16.52 | 16.11 | 16.42 | 4,178,683 | +0.24(+1.49%) |
Sep 25, 2007 | 16.01 | 16.21 | 15.91 | 16.18 | 4,726,803 | +0.12(+0.72%) |
Sep 24, 2007 | 16.08 | 16.28 | 15.93 | 16.06 | 5,869,267 | +0.02(+0.13%) |
Sep 21, 2007 | 16.49 | 16.49 | 15.97 | 16.04 | 4,689,894 | -0.37(-2.24%) |
Sep 20, 2007 | 16.53 | 16.56 | 16.25 | 16.41 | 3,345,292 | -0.09(-0.54%) |
Sep 19, 2007 | 16.60 | 16.67 | 16.47 | 16.50 | 3,746,120 | -0.21(-1.27%) |
Sep 18, 2007 | 16.15 | 16.80 | 16.13 | 16.71 | 4,100,035 | +0.57(+3.52%) |
Sep 17, 2007 | 16.21 | 16.33 | 16.03 | 16.14 | 2,749,569 | -0.05(-0.30%) |
Sep 14, 2007 | 16.12 | 16.28 | 16.08 | 16.19 | 5,431,185 | -0.03(-0.20%) |
Sep 13, 2007 | 15.88 | 16.29 | 15.88 | 16.22 | 3,469,818 | +0.35(+2.21%) |
Sep 12, 2007 | 15.62 | 15.90 | 15.55 | 15.87 | 3,455,330 | +0.24(+1.56%) |
Sep 11, 2007 | 15.46 | 15.70 | 15.42 | 15.63 | 3,896,517 | +0.34(+2.22%) |
Sep 10, 2007 | 15.20 | 15.55 | 15.06 | 15.29 | 3,961,022 | +0.02(+0.13%) |
Sep 07, 2007 | 15.35 | 15.39 | 15.07 | 15.27 | 2,272,853 | -0.21(-1.33%) |
Sep 06, 2007 | 15.34 | 15.58 | 15.14 | 15.47 | 1,940,669 | +0.14(+0.95%) |
Sep 05, 2007 | 15.28 | 15.37 | 15.10 | 15.33 | 2,261,815 | -0.07(-0.47%) |
Sep 04, 2007 | 15.29 | 15.48 | 15.22 | 15.40 | 1,751,639 | +0.14(+0.91%) |
Aug 31, 2007 | 14.97 | 15.38 | 14.93 | 15.26 | 2,526,734 | +0.57(+3.89%) |
Aug 30, 2007 | 14.64 | 14.99 | 14.60 | 14.69 | 3,339,428 | -0.09(-0.59%) |
Aug 29, 2007 | 14.70 | 14.83 | 14.51 | 14.78 | 3,043,464 | +0.21(+1.45%) |
Aug 28, 2007 | 14.84 | 14.90 | 14.54 | 14.57 | 2,955,847 | -0.46(-3.09%) |
Aug 27, 2007 | 15.19 | 15.21 | 14.95 | 15.03 | 1,566,057 | -0.16(-1.05%) |
Aug 24, 2007 | 14.98 | 15.23 | 14.97 | 15.19 | 2,301,829 | +0.28(+1.87%) |
Aug 23, 2007 | 15.21 | 15.22 | 14.76 | 14.91 | 2,591,584 | -0.09(-0.58%) |
Aug 22, 2007 | 14.68 | 15.17 | 14.68 | 15.00 | 3,861,332 | +0.52(+3.58%) |
Aug 21, 2007 | 14.58 | 14.80 | 14.44 | 14.48 | 2,557,434 | -0.08(-0.54%) |
Aug 20, 2007 | 14.26 | 14.72 | 14.25 | 14.56 | 3,475,682 | +0.17(+1.21%) |
Aug 17, 2007 | 14.66 | 14.77 | 14.20 | 14.38 | 5,634,634 | +0.22(+1.56%) |
Aug 16, 2007 | 14.22 | 14.40 | 13.27 | 14.16 | 11,872,028 | -0.12(-0.81%) |
Aug 15, 2007 | 14.50 | 14.83 | 14.26 | 14.28 | 4,412,902 | -0.38(-2.61%) |
Aug 14, 2007 | 15.31 | 15.42 | 14.60 | 14.66 | 4,894,448 | -0.78(-5.03%) |
Aug 13, 2007 | 15.64 | 15.77 | 15.41 | 15.44 | 2,452,570 | -0.08(-0.52%) |
Aug 10, 2007 | 15.07 | 15.54 | 14.98 | 15.52 | 4,711,626 | +0.22(+1.46%) |
Aug 09, 2007 | 15.28 | 15.72 | 15.16 | 15.30 | 5,412,502 | -0.37(-2.37%) |
Aug 08, 2007 | 15.37 | 15.80 | 15.37 | 15.67 | 4,648,901 | +0.35(+2.31%) |
Aug 07, 2007 | 15.02 | 15.48 | 14.89 | 15.32 | 5,096,931 | +0.46(+3.10%) |
Aug 06, 2007 | 15.15 | 15.20 | 14.75 | 14.85 | 4,600,898 | -0.24(-1.57%) |
Aug 03, 2007 | 15.22 | 15.36 | 15.09 | 15.09 | 6,059,677 | -0.27(-1.76%) |
Aug 02, 2007 | 15.24 | 15.46 | 15.16 | 15.36 | 3,611,936 | +0.21(+1.36%) |
Aug 01, 2007 | 15.00 | 15.32 | 14.84 | 15.16 | 5,594,517 | +0.04(+0.29%) |
Jul 31, 2007 | 15.30 | 15.52 | 15.09 | 15.11 | 4,763,023 | -0.17(-1.10%) |
Jul 30, 2007 | 15.09 | 15.42 | 15.06 | 15.28 | 4,656,434 | +0.15(+1.02%) |
Jul 27, 2007 | 15.18 | 15.45 | 14.94 | 15.13 | 6,661,264 | -0.15(-1.01%) |
Jul 26, 2007 | 15.26 | 15.54 | 15.17 | 15.28 | 9,842,931 | -0.35(-2.21%) |
Jul 25, 2007 | 15.86 | 16.14 | 15.44 | 15.63 | 8,016,215 | -0.35(-2.18%) |
Jul 24, 2007 | 16.07 | 16.32 | 15.91 | 15.97 | 9,866,129 | -0.76(-4.52%) |
Jul 23, 2007 | 16.62 | 16.84 | 16.59 | 16.73 | 4,556,745 | +0.18(+1.09%) |
Jul 20, 2007 | 16.58 | 16.65 | 16.40 | 16.55 | 4,556,400 | -0.10(-0.59%) |
Jul 19, 2007 | 16.80 | 16.84 | 16.50 | 16.65 | 5,061,747 | -0.17(-0.98%) |
Jul 18, 2007 | 16.29 | 16.96 | 16.29 | 16.81 | 17,472,582 | +0.91(+5.70%) |
Jul 17, 2007 | 15.88 | 16.03 | 15.84 | 15.91 | 3,176,268 | +0.06(+0.38%) |
Jul 16, 2007 | 15.73 | 15.94 | 15.68 | 15.85 | 3,815,799 | +0.00(+0.00%) |
Jul 13, 2007 | 15.70 | 16.00 | 15.70 | 15.85 | 5,291,481 | +0.13(+0.83%) |
Jul 12, 2007 | 15.62 | 15.73 | 15.46 | 15.72 | 3,416,351 | +0.22(+1.42%) |
Jul 11, 2007 | 15.10 | 15.53 | 15.08 | 15.50 | 3,560,539 | +0.33(+2.20%) |
Jul 10, 2007 | 15.36 | 15.37 | 15.10 | 15.16 | 2,341,152 | -0.27(-1.77%) |
Jul 09, 2007 | 15.33 | 15.52 | 15.30 | 15.43 | 2,037,013 | +0.15(+0.97%) |
Jul 06, 2007 | 15.21 | 15.35 | 15.11 | 15.29 | 2,407,727 | +0.17(+1.09%) |
Jul 05, 2007 | 15.03 | 15.21 | 15.03 | 15.12 | 3,724,388 | +0.21(+1.40%) |
Jul 03, 2007 | 14.94 | 15.18 | 14.90 | 14.91 | 1,545,360 | -0.00(-0.02%) |
Jul 02, 2007 | 14.90 | 15.01 | 14.79 | 14.92 | 1,776,820 | +0.15(+1.02%) |
Jun 29, 2007 | 14.76 | 14.85 | 14.62 | 14.76 | 2,825,458 | +0.10(+0.65%) |
Jun 28, 2007 | 14.64 | 14.87 | 14.40 | 14.67 | 4,201,795 | +0.12(+0.80%) |
Jun 27, 2007 | 14.46 | 14.59 | 14.18 | 14.55 | 3,810,625 | +0.09(+0.64%) |
Jun 26, 2007 | 14.58 | 14.63 | 14.40 | 14.46 | 3,776,820 | -0.09(-0.60%) |
Jun 25, 2007 | 14.78 | 14.79 | 14.47 | 14.55 | 5,716,455 | -0.24(-1.65%) |
Jun 22, 2007 | 15.19 | 15.16 | 14.72 | 14.79 | 4,483,271 | -0.39(-2.54%) |
Jun 21, 2007 | 14.92 | 15.20 | 14.80 | 15.18 | 2,427,734 | +0.21(+1.43%) |
Jun 20, 2007 | 15.31 | 15.35 | 14.92 | 14.96 | 3,275,958 | -0.36(-2.36%) |
Jun 19, 2007 | 15.45 | 15.51 | 15.29 | 15.32 | 2,263,194 | -0.13(-0.83%) |
Jun 18, 2007 | 15.49 | 15.49 | 15.37 | 15.45 | 2,095,895 | -0.04(-0.24%) |
Jun 15, 2007 | 15.39 | 15.60 | 15.39 | 15.49 | 2,601,242 | +0.13(+0.87%) |
Jun 14, 2007 | 15.22 | 15.52 | 15.21 | 15.36 | 4,486,031 | +0.19(+1.22%) |
Jun 13, 2007 | 15.09 | 15.19 | 14.90 | 15.17 | 4,552,605 | -0.02(-0.15%) |
Jun 12, 2007 | 15.33 | 15.46 | 15.09 | 15.19 | 3,830,977 | -0.17(-1.13%) |
Jun 11, 2007 | 15.48 | 15.49 | 15.34 | 15.37 | 2,248,362 | -0.10(-0.62%) |
Jun 08, 2007 | 15.18 | 15.52 | 15.14 | 15.46 | 3,620,904 | +0.27(+1.77%) |
Jun 07, 2007 | 15.65 | 15.72 | 15.08 | 15.19 | 5,012,419 | -0.45(-2.87%) |
Jun 06, 2007 | 15.98 | 15.98 | 15.48 | 15.64 | 3,919,973 | -0.40(-2.48%) |
Jun 05, 2007 | 16.13 | 16.23 | 15.93 | 16.04 | 4,246,983 | -0.08(-0.47%) |
Jun 04, 2007 | 16.02 | 16.12 | 15.93 | 16.12 | 3,626,424 | +0.06(+0.36%) |
Jun 01, 2007 | 15.90 | 16.11 | 15.85 | 16.06 | 2,785,444 | +0.23(+1.47%) |
May 31, 2007 | 15.80 | 15.94 | 15.75 | 15.83 | 3,601,242 | +0.09(+0.59%) |
May 30, 2007 | 15.65 | 15.76 | 15.55 | 15.73 | 4,353,916 | +0.08(+0.48%) |
May 29, 2007 | 15.72 | 15.79 | 15.58 | 15.66 | 3,803,036 | +0.08(+0.48%) |
May 25, 2007 | 15.40 | 15.75 | 15.40 | 15.58 | 3,860,642 | +0.27(+1.78%) |
May 24, 2007 | 15.73 | 15.80 | 15.29 | 15.31 | 4,897,552 | -0.33(-2.13%) |
May 23, 2007 | 15.45 | 15.72 | 15.45 | 15.64 | 3,683,685 | +0.23(+1.49%) |
May 22, 2007 | 15.71 | 15.65 | 15.38 | 15.41 | 3,092,791 | -0.12(-0.75%) |
May 21, 2007 | 15.06 | 15.72 | 15.06 | 15.53 | 4,641,257 | -0.01(-0.06%) |
May 18, 2007 | 15.81 | 15.90 | 15.34 | 15.54 | 5,701,278 | -0.21(-1.34%) |
May 17, 2007 | 15.51 | 15.82 | 15.49 | 15.75 | 6,262,161 | +0.27(+1.76%) |
May 16, 2007 | 15.48 | 15.61 | 15.43 | 15.48 | 4,552,950 | -0.00(-0.02%) |
May 15, 2007 | 15.08 | 15.51 | 15.06 | 15.48 | 6,197,656 | +0.43(+2.83%) |
May 14, 2007 | 14.98 | 15.07 | 14.93 | 15.05 | 2,918,593 | +0.07(+0.46%) |
May 11, 2007 | 14.84 | 15.08 | 14.81 | 14.98 | 3,107,279 | +0.10(+0.68%) |
May 10, 2007 | 15.07 | 15.10 | 14.86 | 14.88 | 4,192,826 | -0.25(-1.67%) |
May 09, 2007 | 15.16 | 15.32 | 15.07 | 15.14 | 5,400,105 | -0.06(-0.36%) |
May 08, 2007 | 14.86 | 15.20 | 14.79 | 15.19 | 5,617,111 | +0.38(+2.58%) |
May 07, 2007 | 15.00 | 15.01 | 14.78 | 14.81 | 5,576,907 | -0.09(-0.62%) |
May 04, 2007 | 14.81 | 14.97 | 14.65 | 14.90 | 4,577,787 | +0.12(+0.80%) |
May 03, 2007 | 14.65 | 14.89 | 14.65 | 14.78 | 5,201,795 | +0.17(+1.13%) |
May 02, 2007 | 14.43 | 14.71 | 14.41 | 14.62 | 6,550,191 | +0.10(+0.68%) |