Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.17 | 19.30 | 18.57 | 18.85 | 10,463,807 | -0.63(-3.23%) |
Feb 28, 2008 | 18.81 | 19.68 | 18.67 | 19.48 | 13,497,866 | +1.00(+5.38%) |
Feb 27, 2008 | 18.46 | 18.80 | 18.36 | 18.49 | 7,529,813 | +0.03(+0.18%) |
Feb 26, 2008 | 18.49 | 18.81 | 18.10 | 18.46 | 13,020,548 | +0.30(+1.65%) |
Feb 25, 2008 | 17.29 | 18.20 | 17.27 | 18.16 | 12,137,688 | +1.00(+5.83%) |
Feb 22, 2008 | 17.12 | 17.20 | 16.74 | 17.16 | 7,217,758 | +0.19(+1.11%) |
Feb 21, 2008 | 16.99 | 17.30 | 16.85 | 16.97 | 10,745,635 | -0.27(-1.58%) |
Feb 20, 2008 | 16.58 | 17.35 | 16.58 | 17.24 | 9,313,353 | +0.44(+2.62%) |
Feb 19, 2008 | 16.74 | 17.08 | 16.45 | 16.80 | 13,071,329 | +0.49(+3.03%) |
Feb 18, 2008 | 16.51 | 16.52 | 16.11 | 16.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.51 | 16.52 | 16.11 | 16.30 | 10,738,196 | -0.11(-0.64%) |
Feb 14, 2008 | 16.79 | 16.82 | 16.37 | 16.41 | 8,171,976 | -0.11(-0.64%) |
Feb 13, 2008 | 15.96 | 16.69 | 15.91 | 16.52 | 13,195,488 | +0.68(+4.28%) |
Feb 12, 2008 | 15.72 | 16.01 | 15.48 | 15.84 | 12,487,349 | +0.07(+0.42%) |
Feb 11, 2008 | 15.72 | 15.91 | 15.32 | 15.77 | 13,560,757 | +0.07(+0.46%) |
Feb 08, 2008 | 15.47 | 15.86 | 15.42 | 15.70 | 16,066,150 | +0.50(+3.30%) |
Feb 07, 2008 | 15.47 | 15.47 | 14.96 | 15.20 | 18,708,070 | -0.36(-2.30%) |
Feb 06, 2008 | 16.37 | 16.37 | 15.56 | 15.56 | 8,495,543 | -0.51(-3.20%) |
Feb 05, 2008 | 16.67 | 16.67 | 16.05 | 16.07 | 7,515,114 | -0.76(-4.52%) |
Feb 04, 2008 | 16.45 | 17.05 | 16.42 | 16.83 | 6,999,261 | +0.48(+2.91%) |
Feb 01, 2008 | 16.01 | 16.53 | 15.97 | 16.36 | 6,402,060 | +0.28(+1.74%) |
Jan 31, 2008 | 15.75 | 16.20 | 15.42 | 16.08 | 8,002,728 | -0.06(-0.36%) |
Jan 30, 2008 | 15.86 | 16.41 | 15.80 | 16.13 | 10,074,233 | +0.34(+2.17%) |
Jan 29, 2008 | 15.93 | 15.99 | 15.58 | 15.79 | 5,861,053 | +0.03(+0.16%) |
Jan 28, 2008 | 15.78 | 15.89 | 15.35 | 15.77 | 8,281,754 | -0.11(-0.67%) |
Jan 25, 2008 | 16.33 | 16.66 | 15.77 | 15.87 | 9,942,738 | -0.01(-0.03%) |
Jan 24, 2008 | 15.12 | 16.00 | 15.12 | 15.88 | 15,779,967 | +0.87(+5.79%) |
Jan 23, 2008 | 15.36 | 15.38 | 14.38 | 15.01 | 20,439,574 | -0.63(-4.01%) |
Jan 22, 2008 | 15.62 | 15.79 | 15.12 | 15.63 | 15,433,291 | -0.43(-2.68%) |
Jan 21, 2008 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.99 | 16.32 | 15.63 | 16.07 | 11,155,600 | +0.16(+1.03%) |
Jan 17, 2008 | 16.88 | 17.15 | 15.81 | 15.90 | 14,774,686 | -0.91(-5.44%) |
Jan 16, 2008 | 17.14 | 17.31 | 16.57 | 16.82 | 13,792,503 | -0.66(-3.75%) |
Jan 15, 2008 | 18.07 | 18.07 | 17.09 | 17.47 | 10,606,880 | -0.69(-3.79%) |
Jan 14, 2008 | 17.95 | 18.33 | 17.95 | 18.16 | 5,260,144 | +0.29(+1.65%) |
Jan 11, 2008 | 17.81 | 18.09 | 17.69 | 17.86 | 4,801,137 | -0.08(-0.42%) |
Jan 10, 2008 | 17.92 | 18.15 | 17.63 | 17.94 | 9,970,195 | -0.53(-2.89%) |
Jan 09, 2008 | 18.29 | 18.54 | 18.14 | 18.47 | 6,823,567 | +0.12(+0.67%) |
Jan 08, 2008 | 18.44 | 19.06 | 18.28 | 18.35 | 7,111,298 | -0.07(-0.37%) |
Jan 07, 2008 | 18.70 | 18.91 | 18.16 | 18.42 | 6,676,933 | -0.28(-1.52%) |
Jan 04, 2008 | 19.10 | 19.10 | 18.60 | 18.70 | 4,617,643 | -0.48(-2.51%) |
Jan 03, 2008 | 19.07 | 19.33 | 18.76 | 19.18 | 6,017,452 | +0.32(+1.70%) |
Jan 02, 2008 | 18.51 | 19.06 | 18.51 | 18.86 | 6,104,255 | +0.44(+2.38%) |
Jan 01, 2008 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.72 | 18.84 | 18.38 | 18.43 | 2,809,890 | -0.23(-1.26%) |
Dec 28, 2007 | 18.37 | 18.68 | 18.37 | 18.66 | 3,484,491 | +0.45(+2.46%) |
Dec 27, 2007 | 18.19 | 18.44 | 18.07 | 18.21 | 4,648,184 | +0.11(+0.61%) |
Dec 26, 2007 | 18.13 | 18.32 | 17.86 | 18.10 | 2,731,748 | +0.01(+0.06%) |
Dec 24, 2007 | 17.63 | 18.22 | 17.63 | 18.09 | 1,463,958 | +0.23(+1.30%) |
Dec 21, 2007 | 17.72 | 17.97 | 17.48 | 17.86 | 5,106,285 | +0.14(+0.77%) |
Dec 20, 2007 | 17.74 | 17.98 | 17.57 | 17.72 | 4,874,595 | +0.03(+0.14%) |
Dec 19, 2007 | 17.56 | 17.84 | 17.42 | 17.70 | 5,644,240 | +0.25(+1.43%) |
Dec 18, 2007 | 17.30 | 17.55 | 17.08 | 17.45 | 8,070,121 | +0.36(+2.12%) |
Dec 17, 2007 | 17.23 | 17.48 | 16.97 | 17.09 | 7,337,912 | -0.14(-0.82%) |
Dec 14, 2007 | 17.24 | 17.34 | 17.01 | 17.23 | 6,981,796 | -0.16(-0.90%) |
Dec 13, 2007 | 17.18 | 17.49 | 17.03 | 17.38 | 9,234,338 | +0.12(+0.67%) |
Dec 12, 2007 | 17.12 | 17.38 | 17.00 | 17.27 | 9,921,637 | +0.54(+3.21%) |
Dec 11, 2007 | 17.18 | 17.36 | 16.70 | 16.73 | 9,799,760 | -0.49(-2.82%) |
Dec 10, 2007 | 17.10 | 17.37 | 17.00 | 17.22 | 6,465,173 | +0.26(+1.55%) |
Dec 07, 2007 | 16.88 | 17.07 | 16.79 | 16.95 | 8,844,224 | -0.01(-0.04%) |
Dec 06, 2007 | 16.42 | 17.00 | 16.21 | 16.96 | 10,238,305 | +0.44(+2.65%) |
Dec 05, 2007 | 16.25 | 16.73 | 16.22 | 16.52 | 15,681,454 | +0.41(+2.56%) |
Dec 04, 2007 | 16.31 | 16.31 | 16.00 | 16.11 | 9,972,981 | -0.29(-1.77%) |
Dec 03, 2007 | 16.20 | 16.52 | 16.14 | 16.40 | 10,858,680 | -0.09(-0.57%) |
Nov 30, 2007 | 16.82 | 16.82 | 16.25 | 16.49 | 15,119,386 | -0.45(-2.66%) |
Nov 29, 2007 | 16.74 | 17.05 | 16.61 | 16.94 | 10,502,271 | -0.01(-0.07%) |
Nov 28, 2007 | 16.66 | 16.99 | 16.59 | 16.96 | 14,152,822 | +0.30(+1.80%) |
Nov 27, 2007 | 17.63 | 17.63 | 16.41 | 16.66 | 34,025,080 | -1.42(-7.86%) |
Nov 26, 2007 | 18.48 | 18.70 | 18.01 | 18.08 | 14,499,677 | -0.26(-1.41%) |
Nov 23, 2007 | 18.34 | 18.49 | 18.11 | 18.34 | 3,984,550 | +0.12(+0.64%) |
Nov 21, 2007 | 18.81 | 18.81 | 18.18 | 18.22 | 10,624,949 | -0.52(-2.76%) |
Nov 20, 2007 | 18.01 | 18.94 | 18.01 | 18.74 | 13,596,823 | +0.68(+3.78%) |
Nov 19, 2007 | 18.37 | 18.37 | 17.92 | 18.06 | 10,264,507 | -0.27(-1.46%) |
Nov 16, 2007 | 18.61 | 18.61 | 18.08 | 18.32 | 10,739,240 | +0.16(+0.89%) |
Nov 15, 2007 | 18.66 | 18.66 | 17.96 | 18.16 | 10,025,143 | -0.58(-3.12%) |
Nov 14, 2007 | 19.05 | 19.54 | 18.69 | 18.75 | 12,937,305 | -0.12(-0.61%) |
Nov 13, 2007 | 19.30 | 19.41 | 18.42 | 18.86 | 10,856,656 | -0.21(-1.10%) |
Nov 12, 2007 | 20.30 | 20.30 | 18.97 | 19.07 | 11,475,963 | -1.46(-7.12%) |
Nov 09, 2007 | 20.91 | 20.91 | 20.37 | 20.53 | 8,578,115 | -0.48(-2.29%) |
Nov 08, 2007 | 21.36 | 21.56 | 20.43 | 21.01 | 10,432,294 | -0.11(-0.50%) |
Nov 07, 2007 | 21.66 | 21.96 | 21.07 | 21.12 | 13,388,227 | -0.27(-1.28%) |
Nov 06, 2007 | 20.79 | 21.41 | 20.72 | 21.39 | 8,744,215 | +0.92(+4.48%) |
Nov 05, 2007 | 20.34 | 20.53 | 20.04 | 20.48 | 7,539,296 | -0.11(-0.51%) |
Nov 02, 2007 | 20.50 | 20.79 | 20.05 | 20.58 | 10,938,902 | +0.62(+3.09%) |
Nov 01, 2007 | 20.87 | 20.87 | 19.90 | 19.97 | 12,873,592 | -1.00(-4.75%) |
Oct 31, 2007 | 20.07 | 20.96 | 20.03 | 20.96 | 9,093,920 | +1.13(+5.72%) |
Oct 30, 2007 | 20.44 | 20.49 | 19.77 | 19.83 | 5,184,844 | -0.90(-4.35%) |
Oct 29, 2007 | 20.20 | 20.77 | 20.20 | 20.73 | 6,108,526 | +0.62(+3.08%) |
Oct 26, 2007 | 19.41 | 20.64 | 19.27 | 20.11 | 10,017,205 | +0.24(+1.22%) |
Oct 25, 2007 | 19.30 | 19.90 | 19.21 | 19.87 | 8,662,842 | +0.64(+3.31%) |
Oct 24, 2007 | 18.99 | 19.36 | 18.90 | 19.23 | 9,821,513 | +0.12(+0.61%) |
Oct 23, 2007 | 19.35 | 19.42 | 18.90 | 19.11 | 5,723,493 | +0.06(+0.29%) |
Oct 22, 2007 | 18.97 | 19.26 | 18.70 | 19.06 | 7,235,441 | -0.47(-2.39%) |
Oct 19, 2007 | 20.11 | 20.23 | 19.46 | 19.52 | 9,890,580 | -0.59(-2.93%) |
Oct 18, 2007 | 19.43 | 20.16 | 19.42 | 20.11 | 10,782,507 | +0.57(+2.94%) |
Oct 17, 2007 | 19.19 | 19.55 | 19.13 | 19.54 | 9,780,231 | +0.59(+3.10%) |
Oct 16, 2007 | 18.59 | 19.08 | 18.49 | 18.95 | 8,188,894 | +0.37(+2.01%) |
Oct 15, 2007 | 18.75 | 18.83 | 18.50 | 18.58 | 6,998,071 | -0.04(-0.20%) |
Oct 12, 2007 | 18.77 | 18.88 | 18.53 | 18.62 | 7,598,444 | -0.01(-0.05%) |
Oct 11, 2007 | 18.83 | 19.21 | 18.36 | 18.63 | 12,358,363 | -0.06(-0.30%) |
Oct 10, 2007 | 18.53 | 18.74 | 18.24 | 18.68 | 9,494,830 | +0.05(+0.28%) |
Oct 09, 2007 | 18.49 | 18.76 | 18.37 | 18.63 | 8,110,696 | +0.08(+0.43%) |
Oct 08, 2007 | 18.76 | 18.76 | 18.43 | 18.55 | 4,049,592 | -0.38(-2.02%) |
Oct 05, 2007 | 18.69 | 19.03 | 18.69 | 18.93 | 3,846,358 | +0.41(+2.19%) |
Oct 04, 2007 | 18.55 | 18.76 | 18.39 | 18.53 | 13,634,132 | -0.15(-0.80%) |
Oct 03, 2007 | 18.89 | 19.05 | 18.61 | 18.68 | 4,620,394 | -0.31(-1.63%) |
Oct 02, 2007 | 18.75 | 19.04 | 18.62 | 18.99 | 5,631,403 | -0.22(-1.14%) |
Oct 01, 2007 | 19.35 | 19.40 | 19.13 | 19.20 | 4,473,922 | +0.12(+0.63%) |
Sep 28, 2007 | 19.11 | 19.22 | 18.99 | 19.08 | 6,405,438 | +0.17(+0.91%) |
Sep 27, 2007 | 18.95 | 19.01 | 18.68 | 18.91 | 7,396,599 | +0.29(+1.58%) |
Sep 26, 2007 | 18.97 | 18.98 | 18.32 | 18.62 | 6,603,511 | -0.26(-1.40%) |
Sep 25, 2007 | 18.89 | 19.07 | 18.77 | 18.88 | 5,560,350 | -0.31(-1.64%) |
Sep 24, 2007 | 19.18 | 19.47 | 19.06 | 19.20 | 5,758,027 | -0.10(-0.51%) |
Sep 21, 2007 | 19.25 | 19.45 | 19.15 | 19.30 | 7,269,975 | +0.35(+1.82%) |
Sep 20, 2007 | 18.78 | 19.05 | 18.47 | 18.95 | 12,371,859 | +0.35(+1.85%) |
Sep 19, 2007 | 19.40 | 19.50 | 18.57 | 18.60 | 16,431,375 | -1.20(-6.04%) |
Sep 18, 2007 | 19.02 | 19.88 | 18.97 | 19.80 | 7,254,495 | +0.93(+4.93%) |
Sep 17, 2007 | 19.08 | 19.09 | 18.73 | 18.87 | 4,442,167 | -0.17(-0.90%) |
Sep 14, 2007 | 18.78 | 19.09 | 18.67 | 19.04 | 7,333,089 | +0.17(+0.92%) |
Sep 13, 2007 | 18.39 | 19.07 | 18.34 | 18.87 | 9,940,992 | +0.55(+2.98%) |
Sep 12, 2007 | 17.87 | 18.52 | 17.83 | 18.32 | 10,421,291 | +0.44(+2.44%) |
Sep 11, 2007 | 17.46 | 17.99 | 17.37 | 17.89 | 5,035,594 | +0.55(+3.20%) |
Sep 10, 2007 | 17.24 | 17.44 | 17.06 | 17.33 | 3,472,440 | +0.02(+0.12%) |
Sep 07, 2007 | 17.31 | 17.44 | 17.11 | 17.31 | 3,229,909 | -0.23(-1.34%) |
Sep 06, 2007 | 17.69 | 17.74 | 17.41 | 17.55 | 4,257,590 | -0.01(-0.07%) |
Sep 05, 2007 | 17.51 | 17.81 | 17.47 | 17.56 | 4,618,012 | -0.13(-0.75%) |
Sep 04, 2007 | 17.12 | 17.87 | 17.05 | 17.69 | 7,088,176 | +0.48(+2.81%) |
Aug 31, 2007 | 17.24 | 17.38 | 17.10 | 17.21 | 4,510,441 | +0.34(+2.00%) |
Aug 30, 2007 | 16.70 | 17.06 | 16.68 | 16.87 | 4,928,817 | -0.01(-0.05%) |
Aug 29, 2007 | 16.48 | 16.91 | 16.31 | 16.88 | 6,462,597 | +0.72(+4.44%) |
Aug 28, 2007 | 16.45 | 16.56 | 16.10 | 16.16 | 5,099,502 | -0.53(-3.17%) |
Aug 27, 2007 | 16.56 | 16.87 | 16.43 | 16.69 | 4,812,390 | -0.06(-0.33%) |
Aug 24, 2007 | 16.81 | 16.92 | 16.64 | 16.75 | 4,326,260 | +0.14(+0.85%) |
Aug 23, 2007 | 16.63 | 16.69 | 16.39 | 16.60 | 5,275,346 | +0.28(+1.73%) |
Aug 22, 2007 | 16.28 | 16.52 | 16.20 | 16.32 | 6,149,808 | +0.30(+1.86%) |
Aug 21, 2007 | 16.09 | 16.35 | 15.95 | 16.02 | 4,382,614 | -0.25(-1.52%) |
Aug 20, 2007 | 16.46 | 16.46 | 15.95 | 16.27 | 6,580,092 | -0.03(-0.17%) |
Aug 17, 2007 | 16.24 | 16.61 | 16.04 | 16.30 | 11,493,547 | +0.71(+4.56%) |
Aug 16, 2007 | 15.84 | 15.84 | 15.29 | 15.59 | 16,261,580 | -0.50(-3.09%) |
Aug 15, 2007 | 16.29 | 16.77 | 16.00 | 16.09 | 7,662,058 | -0.42(-2.53%) |
Aug 14, 2007 | 16.88 | 16.94 | 16.40 | 16.50 | 6,939,522 | -0.35(-2.09%) |
Aug 13, 2007 | 17.34 | 17.41 | 16.83 | 16.86 | 4,974,862 | -0.24(-1.43%) |
Aug 10, 2007 | 16.74 | 17.23 | 16.55 | 17.10 | 9,786,923 | +0.19(+1.12%) |
Aug 09, 2007 | 16.84 | 17.52 | 16.83 | 16.91 | 10,467,733 | -0.38(-2.19%) |
Aug 08, 2007 | 16.79 | 17.50 | 16.79 | 17.29 | 10,803,545 | +0.56(+3.34%) |
Aug 07, 2007 | 16.63 | 16.87 | 16.44 | 16.73 | 9,838,168 | +0.08(+0.47%) |
Aug 06, 2007 | 16.80 | 16.89 | 16.16 | 16.65 | 9,037,991 | -0.28(-1.67%) |
Aug 03, 2007 | 17.07 | 17.45 | 16.92 | 16.93 | 9,690,522 | -0.52(-2.97%) |
Aug 02, 2007 | 17.11 | 17.48 | 16.86 | 17.45 | 10,104,540 | +0.44(+2.58%) |
Aug 01, 2007 | 17.20 | 17.37 | 16.55 | 17.02 | 12,628,362 | -0.22(-1.27%) |
Jul 31, 2007 | 17.33 | 17.61 | 17.23 | 17.23 | 9,456,799 | +0.17(+0.97%) |
Jul 30, 2007 | 17.08 | 17.21 | 16.79 | 17.07 | 8,105,461 | -0.04(-0.25%) |
Jul 27, 2007 | 17.26 | 17.64 | 16.81 | 17.11 | 9,515,074 | -0.25(-1.44%) |
Jul 26, 2007 | 17.60 | 17.60 | 16.88 | 17.36 | 9,165,766 | -0.44(-2.49%) |
Jul 25, 2007 | 17.55 | 17.87 | 17.32 | 17.80 | 12,451,644 | +0.33(+1.89%) |
Jul 24, 2007 | 18.18 | 18.29 | 17.37 | 17.47 | 10,659,975 | -0.80(-4.36%) |
Jul 23, 2007 | 18.45 | 18.55 | 18.12 | 18.27 | 4,750,193 | -0.23(-1.25%) |
Jul 20, 2007 | 18.70 | 18.74 | 18.40 | 18.50 | 5,946,971 | -0.15(-0.80%) |
Jul 19, 2007 | 18.26 | 18.79 | 18.26 | 18.65 | 10,497,503 | +0.51(+2.81%) |
Jul 18, 2007 | 17.61 | 18.16 | 17.53 | 18.14 | 12,120,135 | +0.56(+3.20%) |
Jul 17, 2007 | 17.72 | 17.91 | 17.47 | 17.58 | 7,191,381 | -0.05(-0.30%) |
Jul 16, 2007 | 17.83 | 17.85 | 17.41 | 17.63 | 5,285,667 | -0.20(-1.10%) |
Jul 13, 2007 | 17.47 | 17.98 | 17.44 | 17.83 | 6,225,425 | +0.40(+2.28%) |
Jul 12, 2007 | 17.39 | 17.53 | 17.35 | 17.43 | 5,760,805 | +0.16(+0.93%) |
Jul 11, 2007 | 17.17 | 17.28 | 16.84 | 17.27 | 6,020,008 | -0.02(-0.09%) |
Jul 10, 2007 | 17.02 | 17.44 | 16.88 | 17.28 | 6,187,517 | +0.15(+0.90%) |
Jul 09, 2007 | 17.17 | 17.32 | 17.13 | 17.13 | 4,483,052 | +0.05(+0.30%) |
Jul 06, 2007 | 17.11 | 17.19 | 16.96 | 17.08 | 4,044,829 | +0.11(+0.67%) |
Jul 05, 2007 | 16.98 | 17.06 | 16.69 | 16.97 | 5,646,089 | -0.03(-0.16%) |
Jul 03, 2007 | 16.94 | 17.14 | 16.87 | 17.00 | 3,884,862 | +0.22(+1.34%) |
Jul 02, 2007 | 16.73 | 16.94 | 16.65 | 16.77 | 4,686,175 | +0.06(+0.33%) |
Jun 29, 2007 | 17.01 | 17.05 | 16.54 | 16.72 | 5,516,556 | +0.26(+1.59%) |
Jun 28, 2007 | 16.50 | 16.80 | 16.43 | 16.45 | 7,456,141 | +0.08(+0.49%) |
Jun 27, 2007 | 15.99 | 16.40 | 15.76 | 16.37 | 8,007,174 | +0.24(+1.47%) |
Jun 26, 2007 | 16.60 | 16.60 | 16.12 | 16.14 | 4,860,662 | -0.34(-2.03%) |
Jun 25, 2007 | 16.64 | 16.73 | 16.28 | 16.47 | 5,479,771 | -0.28(-1.68%) |
Jun 22, 2007 | 16.89 | 16.91 | 16.57 | 16.75 | 5,594,487 | -0.13(-0.79%) |
Jun 21, 2007 | 17.10 | 16.97 | 16.67 | 16.89 | 8,298,053 | +0.02(+0.12%) |
Jun 20, 2007 | 17.33 | 17.37 | 16.81 | 16.87 | 8,542,172 | -0.57(-3.29%) |
Jun 19, 2007 | 17.46 | 17.59 | 17.31 | 17.44 | 5,075,685 | -0.02(-0.13%) |
Jun 18, 2007 | 17.45 | 17.63 | 17.42 | 17.46 | 4,448,915 | -0.12(-0.67%) |
Jun 15, 2007 | 17.51 | 17.60 | 17.32 | 17.58 | 5,289,636 | +0.19(+1.07%) |
Jun 14, 2007 | 16.76 | 17.45 | 16.76 | 17.40 | 5,669,509 | +0.65(+3.91%) |
Jun 13, 2007 | 16.49 | 16.82 | 16.36 | 16.74 | 6,709,098 | +0.31(+1.87%) |
Jun 12, 2007 | 16.48 | 16.66 | 16.26 | 16.43 | 7,435,103 | -0.16(-0.96%) |
Jun 11, 2007 | 16.66 | 16.80 | 16.57 | 16.59 | 4,228,216 | -0.13(-0.75%) |
Jun 08, 2007 | 16.30 | 16.77 | 16.25 | 16.72 | 6,933,369 | +0.22(+1.36%) |
Jun 07, 2007 | 16.98 | 17.07 | 16.48 | 16.49 | 7,106,956 | -0.49(-2.91%) |
Jun 06, 2007 | 17.27 | 17.27 | 16.83 | 16.99 | 5,071,914 | -0.36(-2.08%) |
Jun 05, 2007 | 17.10 | 17.44 | 17.03 | 17.35 | 6,127,579 | +0.16(+0.95%) |
Jun 04, 2007 | 16.95 | 17.27 | 16.91 | 17.18 | 5,876,315 | +0.10(+0.56%) |
Jun 01, 2007 | 16.80 | 17.19 | 16.80 | 17.09 | 5,916,009 | +0.32(+1.89%) |
May 31, 2007 | 16.74 | 16.91 | 16.55 | 16.77 | 5,793,751 | +0.08(+0.50%) |
May 30, 2007 | 16.24 | 16.72 | 16.16 | 16.69 | 4,373,496 | +0.42(+2.59%) |
May 29, 2007 | 16.42 | 16.53 | 16.23 | 16.27 | 4,132,156 | -0.23(-1.40%) |
May 25, 2007 | 16.49 | 16.56 | 16.34 | 16.50 | 3,696,779 | +0.27(+1.66%) |
May 24, 2007 | 16.68 | 16.72 | 16.15 | 16.23 | 4,666,439 | -0.39(-2.36%) |
May 23, 2007 | 16.57 | 16.83 | 16.56 | 16.62 | 5,416,717 | +0.20(+1.24%) |
May 22, 2007 | 16.57 | 16.59 | 16.27 | 16.42 | 5,941,810 | -0.17(-1.00%) |
May 21, 2007 | 16.63 | 16.78 | 16.48 | 16.58 | 6,576,956 | +0.18(+1.09%) |
May 18, 2007 | 16.36 | 16.63 | 16.34 | 16.41 | 7,008,193 | +0.30(+1.85%) |
May 17, 2007 | 15.82 | 16.22 | 15.63 | 16.11 | 6,641,221 | +0.29(+1.83%) |
May 16, 2007 | 15.79 | 15.86 | 15.55 | 15.82 | 5,953,719 | -0.02(-0.13%) |
May 15, 2007 | 15.92 | 16.05 | 15.79 | 15.84 | 6,387,178 | -0.08(-0.51%) |
May 14, 2007 | 16.12 | 16.08 | 15.81 | 15.92 | 4,103,576 | -0.10(-0.64%) |
May 11, 2007 | 15.68 | 16.07 | 15.56 | 16.02 | 6,530,871 | +0.34(+2.14%) |
May 10, 2007 | 15.95 | 16.07 | 15.62 | 15.69 | 6,070,816 | -0.23(-1.44%) |
May 09, 2007 | 16.15 | 16.30 | 15.80 | 15.92 | 7,885,234 | -0.35(-2.12%) |
May 08, 2007 | 16.26 | 16.33 | 15.98 | 16.26 | 6,543,176 | -0.00(-0.02%) |
May 07, 2007 | 15.92 | 16.43 | 15.91 | 16.26 | 6,741,905 | +0.24(+1.48%) |
May 04, 2007 | 16.13 | 16.35 | 15.97 | 16.03 | 7,215,197 | +0.09(+0.58%) |
May 03, 2007 | 15.46 | 15.96 | 15.35 | 15.93 | 8,160,751 | +0.61(+3.98%) |
May 02, 2007 | 15.01 | 15.51 | 14.93 | 15.32 | 5,304,720 | +0.23(+1.54%) |
May 01, 2007 | 15.07 | 15.18 | 14.87 | 15.09 | 5,802,095 | +0.08(+0.50%) |
Apr 30, 2007 | 15.27 | 15.45 | 15.00 | 15.02 | 5,738,974 | -0.21(-1.37%) |
Apr 27, 2007 | 14.94 | 15.32 | 14.89 | 15.23 | 4,708,951 | +0.22(+1.44%) |
Apr 26, 2007 | 15.02 | 15.20 | 14.99 | 15.01 | 5,663,158 | -0.21(-1.39%) |
Apr 25, 2007 | 14.95 | 15.28 | 14.83 | 15.22 | 5,852,499 | +0.27(+1.80%) |
Apr 24, 2007 | 14.90 | 15.17 | 14.88 | 14.95 | 4,163,316 | -0.08(-0.50%) |
Apr 23, 2007 | 14.85 | 15.10 | 14.80 | 15.03 | 4,540,156 | +0.16(+1.08%) |
Apr 20, 2007 | 14.75 | 14.96 | 14.61 | 14.87 | 5,477,786 | +0.24(+1.65%) |
Apr 19, 2007 | 14.73 | 14.73 | 14.51 | 14.62 | 4,753,567 | -0.29(-1.98%) |
Apr 18, 2007 | 14.96 | 14.96 | 14.77 | 14.92 | 6,504,276 | -0.07(-0.47%) |
Apr 17, 2007 | 15.16 | 15.28 | 14.94 | 14.99 | 5,687,768 | -0.10(-0.65%) |
Apr 16, 2007 | 15.22 | 15.26 | 14.98 | 15.09 | 7,015,933 | -0.05(-0.32%) |
Apr 13, 2007 | 14.78 | 15.18 | 14.75 | 15.14 | 8,226,802 | +0.32(+2.19%) |
Apr 12, 2007 | 14.37 | 14.81 | 14.36 | 14.81 | 6,151,792 | +0.54(+3.81%) |
Apr 11, 2007 | 14.30 | 14.49 | 14.20 | 14.27 | 4,592,806 | -0.04(-0.25%) |
Apr 10, 2007 | 14.23 | 14.43 | 14.18 | 14.30 | 3,618,514 | +0.07(+0.50%) |
Apr 09, 2007 | 14.31 | 14.43 | 14.20 | 14.23 | 4,455,663 | -0.08(-0.58%) |
Apr 05, 2007 | 14.43 | 14.54 | 14.28 | 14.31 | 5,616,466 | -0.05(-0.33%) |
Apr 04, 2007 | 14.09 | 14.38 | 14.02 | 14.36 | 4,675,489 | +0.19(+1.37%) |
Apr 03, 2007 | 14.01 | 14.22 | 13.87 | 14.17 | 5,305,442 | +0.01(+0.07%) |
Apr 02, 2007 | 14.03 | 14.23 | 13.98 | 14.16 | 6,114,480 | +0.25(+1.83%) |
Mar 30, 2007 | 14.16 | 14.24 | 13.80 | 13.90 | 7,935,248 | -0.31(-2.18%) |
Mar 29, 2007 | 14.03 | 14.26 | 13.92 | 14.21 | 7,963,828 | +0.27(+1.97%) |
Mar 28, 2007 | 13.81 | 14.07 | 13.81 | 13.94 | 8,982,340 | +0.25(+1.84%) |
Mar 27, 2007 | 13.67 | 13.71 | 13.56 | 13.69 | 3,582,309 | -0.01(-0.05%) |
Mar 26, 2007 | 13.60 | 13.72 | 13.47 | 13.69 | 5,057,823 | +0.14(+1.04%) |
Mar 23, 2007 | 13.39 | 13.55 | 13.36 | 13.55 | 4,719,311 | +0.22(+1.66%) |
Mar 22, 2007 | 13.57 | 13.62 | 13.30 | 13.33 | 9,841,217 | -0.13(-0.99%) |
Mar 21, 2007 | 13.28 | 13.54 | 13.24 | 13.47 | 6,402,778 | +0.25(+1.89%) |
Mar 20, 2007 | 13.07 | 13.25 | 13.04 | 13.22 | 4,850,223 | +0.19(+1.47%) |
Mar 19, 2007 | 12.90 | 13.09 | 12.89 | 13.02 | 4,195,270 | +0.27(+2.11%) |
Mar 16, 2007 | 12.91 | 13.10 | 12.74 | 12.76 | 5,111,807 | -0.12(-0.92%) |
Mar 15, 2007 | 13.00 | 13.07 | 12.84 | 12.87 | 4,870,935 | -0.13(-1.03%) |
Mar 14, 2007 | 12.87 | 13.01 | 12.71 | 13.01 | 7,897,936 | +0.12(+0.94%) |
Mar 13, 2007 | 13.12 | 13.30 | 12.86 | 12.89 | 7,036,177 | -0.23(-1.77%) |
Mar 12, 2007 | 13.02 | 13.18 | 12.97 | 13.12 | 5,090,372 | +0.01(+0.08%) |
Mar 09, 2007 | 12.97 | 13.32 | 12.97 | 13.11 | 10,163,676 | +0.23(+1.76%) |
Mar 08, 2007 | 12.88 | 13.12 | 12.80 | 12.88 | 9,292,390 | +0.10(+0.75%) |
Mar 07, 2007 | 12.51 | 12.89 | 12.51 | 12.79 | 10,699,149 | +0.21(+1.68%) |
Mar 06, 2007 | 12.44 | 12.60 | 12.31 | 12.57 | 7,489,484 | +0.30(+2.44%) |
Mar 05, 2007 | 12.27 | 12.42 | 12.18 | 12.27 | 7,255,288 | -0.18(-1.42%) |
Mar 02, 2007 | 12.64 | 12.72 | 12.42 | 12.45 | 8,810,504 | -0.19(-1.53%) |