Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.82 | 16.17 | 15.69 | 15.74 | 5,003,128 | -0.01(-0.08%) |
Apr 29, 2008 | 15.84 | 15.92 | 15.63 | 15.75 | 2,694,064 | -0.04(-0.25%) |
Apr 28, 2008 | 15.98 | 15.98 | 15.64 | 15.79 | 4,464,877 | -0.08(-0.53%) |
Apr 25, 2008 | 15.64 | 15.95 | 15.27 | 15.88 | 5,712,398 | +0.38(+2.48%) |
Apr 24, 2008 | 15.01 | 15.66 | 15.01 | 15.49 | 8,391,589 | +0.51(+3.40%) |
Apr 23, 2008 | 15.10 | 15.23 | 14.82 | 14.98 | 5,468,394 | -0.10(-0.65%) |
Apr 22, 2008 | 15.02 | 15.23 | 14.81 | 15.08 | 6,801,107 | -0.03(-0.22%) |
Apr 21, 2008 | 16.00 | 16.11 | 14.87 | 15.12 | 10,085,603 | -0.99(-6.12%) |
Apr 18, 2008 | 15.90 | 16.46 | 15.90 | 16.10 | 7,865,995 | +0.63(+4.09%) |
Apr 17, 2008 | 15.98 | 15.98 | 14.68 | 15.47 | 11,169,131 | -0.32(-2.03%) |
Apr 16, 2008 | 15.15 | 15.88 | 15.15 | 15.79 | 9,288,761 | +0.96(+6.47%) |
Apr 15, 2008 | 14.53 | 15.02 | 14.51 | 14.83 | 6,568,347 | +0.33(+2.30%) |
Apr 14, 2008 | 15.23 | 15.32 | 14.47 | 14.50 | 9,280,263 | -0.91(-5.89%) |
Apr 11, 2008 | 15.42 | 15.75 | 15.24 | 15.40 | 6,857,406 | -0.24(-1.54%) |
Apr 10, 2008 | 15.25 | 15.87 | 15.14 | 15.64 | 6,159,420 | +0.36(+2.35%) |
Apr 09, 2008 | 15.66 | 15.75 | 15.28 | 15.28 | 4,663,063 | -0.22(-1.43%) |
Apr 08, 2008 | 15.60 | 15.66 | 15.27 | 15.51 | 6,337,462 | -0.18(-1.12%) |
Apr 07, 2008 | 15.67 | 15.94 | 15.53 | 15.68 | 3,799,165 | +0.21(+1.35%) |
Apr 04, 2008 | 16.00 | 16.05 | 15.42 | 15.47 | 4,576,423 | -0.46(-2.87%) |
Apr 03, 2008 | 15.81 | 16.09 | 15.53 | 15.93 | 6,974,280 | +0.05(+0.33%) |
Apr 02, 2008 | 15.34 | 16.24 | 15.34 | 15.88 | 11,922,763 | +0.55(+3.62%) |
Apr 01, 2008 | 14.88 | 15.37 | 14.68 | 15.32 | 7,376,960 | +1.00(+7.02%) |
Mar 31, 2008 | 14.29 | 14.72 | 14.19 | 14.32 | 6,745,493 | +0.05(+0.32%) |
Mar 28, 2008 | 14.54 | 14.63 | 14.20 | 14.27 | 7,933,325 | -0.16(-1.09%) |
Mar 27, 2008 | 14.86 | 14.94 | 14.12 | 14.43 | 11,993,925 | -0.42(-2.81%) |
Mar 26, 2008 | 15.52 | 15.52 | 14.74 | 14.85 | 6,363,733 | -0.82(-5.21%) |
Mar 25, 2008 | 15.72 | 15.75 | 15.30 | 15.66 | 6,069,978 | -0.06(-0.37%) |
Mar 24, 2008 | 15.36 | 16.13 | 15.34 | 15.72 | 9,754,154 | +0.41(+2.68%) |
Mar 21, 2008 | 14.37 | 15.36 | 14.10 | 15.31 | 11,531,962 | +0.00(+0.00%) |
Mar 20, 2008 | 14.37 | 15.36 | 14.10 | 15.31 | 11,531,962 | +0.95(+6.63%) |
Mar 19, 2008 | 14.85 | 15.08 | 14.28 | 14.36 | 8,483,830 | -0.22(-1.52%) |
Mar 18, 2008 | 14.20 | 15.05 | 13.93 | 14.58 | 8,429,485 | +0.68(+4.88%) |
Mar 17, 2008 | 13.49 | 14.09 | 13.17 | 13.90 | 11,470,546 | +0.05(+0.33%) |
Mar 14, 2008 | 14.72 | 14.96 | 13.64 | 13.86 | 12,109,812 | -0.75(-5.14%) |
Mar 13, 2008 | 14.08 | 14.70 | 13.69 | 14.61 | 7,385,718 | +0.35(+2.42%) |
Mar 12, 2008 | 14.72 | 15.43 | 14.25 | 14.26 | 7,662,408 | -0.60(-4.04%) |
Mar 11, 2008 | 13.97 | 14.88 | 13.97 | 14.86 | 10,154,768 | +1.24(+9.10%) |
Mar 10, 2008 | 13.66 | 13.92 | 13.31 | 13.62 | 10,265,744 | -0.04(-0.29%) |
Mar 07, 2008 | 13.29 | 13.95 | 13.18 | 13.66 | 7,208,881 | +0.29(+2.15%) |
Mar 06, 2008 | 13.72 | 13.81 | 13.37 | 13.37 | 5,367,124 | -0.48(-3.48%) |
Mar 05, 2008 | 14.08 | 14.32 | 13.73 | 13.86 | 7,498,788 | -0.09(-0.65%) |
Mar 04, 2008 | 13.95 | 14.06 | 13.52 | 13.95 | 7,879,503 | -0.16(-1.11%) |
Mar 03, 2008 | 14.29 | 14.33 | 13.94 | 14.10 | 4,980,295 | -0.28(-1.95%) |
Feb 29, 2008 | 14.87 | 15.13 | 14.27 | 14.38 | 9,423,196 | -0.95(-6.21%) |
Feb 28, 2008 | 15.83 | 15.86 | 15.27 | 15.34 | 8,416,563 | -0.63(-3.96%) |
Feb 27, 2008 | 15.68 | 16.24 | 15.60 | 15.97 | 6,194,190 | +0.16(+1.03%) |
Feb 26, 2008 | 15.73 | 16.07 | 15.57 | 15.81 | 5,777,303 | -0.02(-0.12%) |
Feb 25, 2008 | 15.60 | 15.87 | 15.21 | 15.83 | 7,131,222 | +0.20(+1.29%) |
Feb 22, 2008 | 15.13 | 15.66 | 14.87 | 15.62 | 6,764,855 | +0.60(+4.00%) |
Feb 21, 2008 | 15.23 | 15.45 | 14.97 | 15.02 | 5,819,502 | -0.25(-1.67%) |
Feb 20, 2008 | 14.74 | 15.43 | 14.37 | 15.28 | 9,852,200 | -0.18(-1.14%) |
Feb 19, 2008 | 16.03 | 16.14 | 15.37 | 15.45 | 7,788,506 | -0.42(-2.67%) |
Feb 18, 2008 | 15.75 | 15.90 | 15.42 | 15.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.75 | 15.90 | 15.42 | 15.88 | 5,247,908 | +0.15(+0.95%) |
Feb 14, 2008 | 16.15 | 16.21 | 15.72 | 15.73 | 5,984,794 | -0.45(-2.78%) |
Feb 13, 2008 | 16.45 | 16.65 | 15.93 | 16.18 | 4,556,423 | -0.16(-1.00%) |
Feb 12, 2008 | 15.77 | 16.38 | 15.77 | 16.34 | 8,633,082 | +0.64(+4.07%) |
Feb 11, 2008 | 15.94 | 16.00 | 15.51 | 15.70 | 5,378,311 | -0.38(-2.35%) |
Feb 08, 2008 | 16.45 | 16.45 | 15.79 | 16.08 | 5,291,163 | -0.43(-2.61%) |
Feb 07, 2008 | 16.24 | 16.69 | 16.07 | 16.51 | 5,529,988 | +0.21(+1.28%) |
Feb 06, 2008 | 16.66 | 16.82 | 16.24 | 16.30 | 6,727,235 | -0.27(-1.61%) |
Feb 05, 2008 | 16.70 | 17.04 | 16.42 | 16.57 | 8,835,053 | -0.42(-2.46%) |
Feb 04, 2008 | 17.22 | 17.76 | 16.92 | 16.99 | 8,533,455 | -0.25(-1.44%) |
Feb 01, 2008 | 17.03 | 17.28 | 16.49 | 17.24 | 8,534,218 | +0.18(+1.07%) |
Jan 31, 2008 | 16.41 | 17.22 | 16.10 | 17.05 | 12,282,680 | +0.35(+2.07%) |
Jan 30, 2008 | 16.73 | 17.23 | 16.52 | 16.71 | 10,938,640 | -0.06(-0.35%) |
Jan 29, 2008 | 16.86 | 16.88 | 16.42 | 16.77 | 7,020,183 | +0.01(+0.04%) |
Jan 28, 2008 | 16.32 | 16.77 | 15.92 | 16.76 | 7,302,258 | +0.43(+2.64%) |
Jan 25, 2008 | 16.58 | 17.60 | 15.99 | 16.33 | 9,800,946 | -0.06(-0.36%) |
Jan 24, 2008 | 16.68 | 16.82 | 16.08 | 16.39 | 10,086,175 | -0.23(-1.41%) |
Jan 23, 2008 | 14.93 | 17.20 | 14.73 | 16.62 | 18,382,452 | +1.13(+7.28%) |
Jan 22, 2008 | 12.72 | 15.98 | 12.39 | 15.49 | 20,282,022 | +1.73(+12.56%) |
Jan 21, 2008 | 14.06 | 14.30 | 13.51 | 13.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.06 | 14.30 | 13.51 | 13.76 | 12,404,857 | -0.18(-1.26%) |
Jan 17, 2008 | 14.74 | 14.78 | 13.88 | 13.94 | 8,707,425 | -0.73(-4.98%) |
Jan 16, 2008 | 14.30 | 14.89 | 14.21 | 14.67 | 11,146,469 | +0.33(+2.27%) |
Jan 15, 2008 | 15.23 | 15.23 | 14.25 | 14.35 | 10,166,885 | -1.05(-6.82%) |
Jan 14, 2008 | 15.31 | 15.40 | 15.00 | 15.40 | 7,381,435 | +0.24(+1.59%) |
Jan 11, 2008 | 14.89 | 15.54 | 14.68 | 15.15 | 8,232,802 | +0.12(+0.78%) |
Jan 10, 2008 | 14.47 | 15.36 | 14.17 | 15.04 | 10,922,005 | +0.42(+2.86%) |
Jan 09, 2008 | 14.03 | 14.66 | 13.90 | 14.62 | 9,828,224 | +0.59(+4.18%) |
Jan 08, 2008 | 14.60 | 14.63 | 14.01 | 14.03 | 12,393,126 | -0.47(-3.24%) |
Jan 07, 2008 | 14.31 | 14.74 | 14.20 | 14.50 | 6,931,772 | +0.25(+1.79%) |
Jan 04, 2008 | 14.68 | 14.68 | 14.16 | 14.25 | 8,161,470 | -0.54(-3.66%) |
Jan 03, 2008 | 14.91 | 15.03 | 14.75 | 14.79 | 6,280,655 | -0.08(-0.57%) |
Jan 02, 2008 | 15.35 | 15.37 | 14.83 | 14.87 | 8,599,930 | -0.42(-2.77%) |
Jan 01, 2008 | 15.35 | 15.49 | 15.00 | 15.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.35 | 15.49 | 15.00 | 15.30 | 4,763,861 | -0.13(-0.85%) |
Dec 28, 2007 | 15.60 | 15.68 | 15.36 | 15.43 | 4,488,124 | -0.01(-0.04%) |
Dec 27, 2007 | 15.59 | 15.62 | 15.40 | 15.43 | 5,877,533 | -0.17(-1.09%) |
Dec 26, 2007 | 15.41 | 15.82 | 15.24 | 15.60 | 5,758,646 | +0.12(+0.76%) |
Dec 24, 2007 | 15.21 | 15.51 | 15.21 | 15.49 | 3,908,875 | +0.18(+1.19%) |
Dec 21, 2007 | 13.73 | 15.30 | 13.73 | 15.30 | 16,244,925 | +1.01(+7.07%) |
Dec 20, 2007 | 14.69 | 14.69 | 14.06 | 14.29 | 8,412,610 | -0.26(-1.79%) |
Dec 19, 2007 | 14.75 | 14.85 | 14.44 | 14.55 | 6,936,665 | -0.11(-0.76%) |
Dec 18, 2007 | 14.80 | 14.91 | 14.25 | 14.66 | 6,802,062 | +0.00(+0.00%) |
Dec 17, 2007 | 14.70 | 14.94 | 14.53 | 14.66 | 8,289,443 | -0.12(-0.84%) |
Dec 14, 2007 | 15.04 | 15.15 | 14.72 | 14.79 | 6,344,202 | -0.35(-2.33%) |
Dec 13, 2007 | 15.06 | 15.21 | 14.59 | 15.14 | 8,390,436 | +0.00(+0.00%) |
Dec 12, 2007 | 16.16 | 16.52 | 14.81 | 15.14 | 12,233,190 | -0.59(-3.73%) |
Dec 11, 2007 | 16.88 | 16.88 | 15.69 | 15.73 | 9,014,937 | -1.16(-6.87%) |
Dec 10, 2007 | 16.50 | 17.10 | 16.49 | 16.89 | 4,537,381 | +0.40(+2.41%) |
Dec 07, 2007 | 16.81 | 16.96 | 16.41 | 16.49 | 6,396,839 | -0.32(-1.90%) |
Dec 06, 2007 | 16.43 | 16.86 | 16.23 | 16.81 | 7,701,586 | +0.38(+2.30%) |
Dec 05, 2007 | 16.39 | 16.66 | 16.18 | 16.43 | 6,304,066 | +0.16(+0.96%) |
Dec 04, 2007 | 16.64 | 16.75 | 16.26 | 16.28 | 5,639,745 | -0.47(-2.80%) |
Dec 03, 2007 | 17.26 | 17.26 | 16.71 | 16.75 | 6,586,727 | -0.44(-2.54%) |
Nov 30, 2007 | 17.09 | 17.59 | 16.99 | 17.18 | 7,752,258 | +0.59(+3.58%) |
Nov 29, 2007 | 16.92 | 16.92 | 16.31 | 16.59 | 4,989,500 | -0.35(-2.08%) |
Nov 28, 2007 | 16.07 | 16.98 | 15.97 | 16.94 | 7,082,048 | +1.02(+6.39%) |
Nov 27, 2007 | 15.53 | 16.05 | 15.48 | 15.92 | 7,567,987 | +0.61(+4.01%) |
Nov 26, 2007 | 16.37 | 16.38 | 15.28 | 15.31 | 5,279,643 | -1.03(-6.31%) |
Nov 23, 2007 | 16.32 | 16.50 | 15.98 | 16.34 | 2,336,887 | +0.31(+1.91%) |
Nov 21, 2007 | 15.93 | 16.39 | 15.58 | 16.03 | 6,267,302 | -0.06(-0.36%) |
Nov 20, 2007 | 16.31 | 16.67 | 15.55 | 16.09 | 7,701,339 | -0.23(-1.40%) |
Nov 19, 2007 | 16.50 | 16.60 | 15.94 | 16.32 | 6,290,827 | -0.31(-1.88%) |
Nov 16, 2007 | 17.03 | 17.03 | 16.52 | 16.64 | 5,930,598 | -0.25(-1.47%) |
Nov 15, 2007 | 17.68 | 17.70 | 16.74 | 16.88 | 6,726,384 | -0.82(-4.61%) |
Nov 14, 2007 | 18.29 | 18.61 | 17.68 | 17.70 | 4,207,627 | -0.52(-2.83%) |
Nov 13, 2007 | 17.59 | 18.25 | 17.55 | 18.21 | 5,649,539 | +0.76(+4.37%) |
Nov 12, 2007 | 17.29 | 18.12 | 17.22 | 17.45 | 5,432,924 | +0.16(+0.94%) |
Nov 09, 2007 | 16.96 | 17.71 | 16.72 | 17.29 | 7,651,703 | +0.10(+0.61%) |
Nov 08, 2007 | 16.79 | 17.24 | 16.60 | 17.18 | 9,194,073 | +0.41(+2.45%) |
Nov 07, 2007 | 17.40 | 17.54 | 16.72 | 16.77 | 7,072,924 | -1.00(-5.65%) |
Nov 06, 2007 | 17.18 | 17.85 | 17.17 | 17.78 | 6,852,429 | +0.61(+3.57%) |
Nov 05, 2007 | 16.77 | 17.35 | 16.77 | 17.16 | 6,682,389 | +0.03(+0.15%) |
Nov 02, 2007 | 17.71 | 17.76 | 17.03 | 17.14 | 7,932,962 | -0.55(-3.13%) |
Nov 01, 2007 | 18.31 | 18.42 | 17.65 | 17.69 | 6,537,401 | -0.87(-4.68%) |
Oct 31, 2007 | 18.60 | 18.77 | 18.20 | 18.56 | 5,905,382 | +0.07(+0.39%) |
Oct 30, 2007 | 18.53 | 18.68 | 18.42 | 18.49 | 2,648,715 | -0.05(-0.25%) |
Oct 29, 2007 | 18.73 | 18.75 | 18.40 | 18.53 | 3,795,638 | -0.09(-0.49%) |
Oct 26, 2007 | 18.96 | 19.05 | 18.31 | 18.62 | 6,017,897 | +0.26(+1.42%) |
Oct 25, 2007 | 18.51 | 18.92 | 18.20 | 18.36 | 4,535,420 | -0.17(-0.92%) |
Oct 24, 2007 | 18.85 | 18.85 | 18.11 | 18.53 | 5,957,654 | -0.31(-1.63%) |
Oct 23, 2007 | 18.81 | 18.96 | 18.49 | 18.84 | 4,356,836 | +0.06(+0.31%) |
Oct 22, 2007 | 18.62 | 19.09 | 18.51 | 18.78 | 5,737,988 | +0.07(+0.35%) |
Oct 19, 2007 | 19.23 | 19.49 | 18.68 | 18.72 | 7,179,996 | -0.55(-2.88%) |
Oct 18, 2007 | 18.82 | 19.62 | 18.63 | 19.27 | 7,083,883 | +0.06(+0.31%) |
Oct 17, 2007 | 20.01 | 20.01 | 19.11 | 19.21 | 7,752,692 | -0.65(-3.25%) |
Oct 16, 2007 | 20.40 | 20.63 | 19.81 | 19.86 | 10,419,802 | -1.25(-5.90%) |
Oct 15, 2007 | 21.27 | 21.51 | 20.93 | 21.10 | 5,937,113 | -0.45(-2.09%) |
Oct 12, 2007 | 21.61 | 21.77 | 21.48 | 21.55 | 2,764,296 | -0.12(-0.57%) |
Oct 11, 2007 | 21.87 | 22.14 | 21.57 | 21.68 | 3,711,941 | -0.08(-0.39%) |
Oct 10, 2007 | 21.85 | 21.89 | 21.65 | 21.76 | 2,670,635 | -0.17(-0.77%) |
Oct 09, 2007 | 21.87 | 21.93 | 21.61 | 21.93 | 2,278,517 | +0.16(+0.72%) |
Oct 08, 2007 | 21.95 | 22.06 | 21.71 | 21.78 | 1,788,905 | -0.25(-1.15%) |
Oct 05, 2007 | 21.87 | 22.21 | 21.87 | 22.03 | 2,759,697 | +0.19(+0.87%) |
Oct 04, 2007 | 21.82 | 21.97 | 21.74 | 21.84 | 1,970,402 | +0.04(+0.18%) |
Oct 03, 2007 | 21.53 | 22.03 | 21.46 | 21.80 | 3,745,512 | +0.29(+1.37%) |
Oct 02, 2007 | 21.42 | 21.70 | 21.32 | 21.51 | 4,639,965 | +0.10(+0.49%) |
Oct 01, 2007 | 21.57 | 21.57 | 20.99 | 21.40 | 3,208,840 | +0.31(+1.48%) |
Sep 28, 2007 | 21.27 | 21.33 | 20.99 | 21.09 | 3,687,261 | -0.27(-1.25%) |
Sep 27, 2007 | 21.34 | 21.42 | 21.08 | 21.36 | 2,913,601 | +0.08(+0.40%) |
Sep 26, 2007 | 21.42 | 21.53 | 21.21 | 21.27 | 2,798,327 | -0.06(-0.28%) |
Sep 25, 2007 | 21.18 | 21.52 | 21.18 | 21.33 | 2,788,958 | -0.12(-0.55%) |
Sep 24, 2007 | 21.89 | 21.90 | 21.42 | 21.45 | 3,778,316 | -0.53(-2.43%) |
Sep 21, 2007 | 22.37 | 22.38 | 21.84 | 21.98 | 4,855,952 | -0.31(-1.40%) |
Sep 20, 2007 | 22.86 | 22.90 | 22.21 | 22.30 | 3,332,699 | -0.56(-2.45%) |
Sep 19, 2007 | 22.83 | 23.22 | 22.62 | 22.86 | 4,322,039 | +0.10(+0.43%) |
Sep 18, 2007 | 21.55 | 22.79 | 21.34 | 22.76 | 6,928,293 | +1.27(+5.92%) |
Sep 17, 2007 | 21.40 | 21.62 | 21.18 | 21.49 | 3,600,805 | +0.06(+0.27%) |
Sep 14, 2007 | 21.31 | 21.60 | 21.12 | 21.43 | 2,921,266 | +0.06(+0.27%) |
Sep 13, 2007 | 21.43 | 21.47 | 21.27 | 21.37 | 2,847,993 | +0.12(+0.58%) |
Sep 12, 2007 | 21.27 | 21.38 | 21.08 | 21.25 | 2,826,721 | -0.07(-0.31%) |
Sep 11, 2007 | 21.27 | 21.76 | 21.14 | 21.31 | 3,684,962 | +0.20(+0.96%) |
Sep 10, 2007 | 21.20 | 21.36 | 20.80 | 21.11 | 3,456,098 | +0.03(+0.15%) |
Sep 07, 2007 | 21.38 | 21.38 | 21.01 | 21.08 | 3,094,178 | -0.32(-1.49%) |
Sep 06, 2007 | 21.45 | 21.53 | 21.15 | 21.40 | 2,942,114 | -0.02(-0.09%) |
Sep 05, 2007 | 21.53 | 21.61 | 21.22 | 21.42 | 2,677,380 | -0.35(-1.62%) |
Sep 04, 2007 | 21.57 | 21.91 | 21.54 | 21.77 | 2,805,991 | +0.05(+0.21%) |
Aug 31, 2007 | 21.91 | 22.04 | 21.50 | 21.72 | 3,271,229 | +0.05(+0.24%) |
Aug 30, 2007 | 21.76 | 21.93 | 21.48 | 21.67 | 2,742,375 | -0.28(-1.28%) |
Aug 29, 2007 | 21.63 | 21.97 | 21.21 | 21.95 | 3,044,512 | +0.48(+2.22%) |
Aug 28, 2007 | 21.93 | 22.00 | 21.42 | 21.48 | 3,134,494 | -0.69(-3.12%) |
Aug 27, 2007 | 22.34 | 22.43 | 22.17 | 22.17 | 2,245,989 | -0.27(-1.19%) |
Aug 24, 2007 | 22.25 | 22.47 | 21.98 | 22.43 | 2,604,107 | -0.09(-0.41%) |
Aug 23, 2007 | 22.49 | 22.56 | 22.15 | 22.53 | 3,672,085 | +0.14(+0.61%) |
Aug 22, 2007 | 22.68 | 22.76 | 22.08 | 22.39 | 4,048,721 | -0.11(-0.49%) |
Aug 21, 2007 | 21.83 | 22.69 | 21.81 | 22.50 | 3,285,533 | +0.51(+2.31%) |
Aug 20, 2007 | 22.48 | 22.70 | 21.66 | 21.99 | 4,307,621 | -0.47(-2.09%) |
Aug 17, 2007 | 22.49 | 23.43 | 22.17 | 22.46 | 8,262,025 | +0.36(+1.62%) |
Aug 16, 2007 | 20.52 | 22.39 | 20.47 | 22.10 | 8,327,686 | +1.42(+6.88%) |
Aug 15, 2007 | 21.00 | 21.49 | 20.59 | 20.68 | 6,374,227 | -0.27(-1.31%) |
Aug 14, 2007 | 21.63 | 21.75 | 20.95 | 20.95 | 6,158,401 | -0.64(-2.96%) |
Aug 13, 2007 | 21.96 | 22.11 | 21.51 | 21.59 | 7,031,917 | -0.12(-0.57%) |
Aug 10, 2007 | 21.76 | 22.24 | 21.42 | 21.72 | 8,717,997 | -0.10(-0.45%) |
Aug 09, 2007 | 23.26 | 22.88 | 21.39 | 21.81 | 10,962,024 | -1.44(-6.20%) |
Aug 08, 2007 | 23.72 | 24.14 | 22.03 | 23.26 | 9,668,211 | -0.44(-1.84%) |
Aug 07, 2007 | 23.27 | 24.01 | 22.96 | 23.69 | 8,595,021 | +0.42(+1.82%) |
Aug 06, 2007 | 21.85 | 23.28 | 21.69 | 23.27 | 8,511,524 | +1.37(+6.26%) |
Aug 03, 2007 | 22.17 | 22.84 | 21.88 | 21.90 | 7,025,156 | -0.94(-4.11%) |
Aug 02, 2007 | 22.76 | 23.14 | 22.58 | 22.84 | 5,283,701 | +0.08(+0.34%) |
Aug 01, 2007 | 22.51 | 22.83 | 22.25 | 22.76 | 6,846,538 | +0.13(+0.58%) |
Jul 31, 2007 | 23.36 | 23.48 | 22.59 | 22.63 | 5,760,594 | -0.47(-2.03%) |
Jul 30, 2007 | 22.86 | 23.24 | 22.58 | 23.10 | 5,754,596 | +0.27(+1.20%) |
Jul 27, 2007 | 22.94 | 23.14 | 22.65 | 22.83 | 10,386,429 | -0.14(-0.62%) |
Jul 26, 2007 | 23.01 | 23.35 | 22.64 | 22.97 | 8,378,090 | -0.61(-2.60%) |
Jul 25, 2007 | 23.44 | 23.80 | 23.18 | 23.58 | 7,040,236 | +0.33(+1.40%) |
Jul 24, 2007 | 23.60 | 23.97 | 23.11 | 23.26 | 11,153,373 | -0.37(-1.57%) |
Jul 23, 2007 | 23.78 | 23.90 | 23.60 | 23.63 | 4,746,845 | +0.01(+0.06%) |
Jul 20, 2007 | 23.96 | 24.05 | 23.47 | 23.62 | 6,189,019 | -0.38(-1.58%) |
Jul 19, 2007 | 24.04 | 24.18 | 23.86 | 23.99 | 7,370,249 | +0.12(+0.49%) |
Jul 18, 2007 | 23.81 | 24.20 | 23.56 | 23.88 | 8,263,909 | -0.07(-0.30%) |
Jul 17, 2007 | 23.75 | 24.18 | 23.30 | 23.95 | 9,765,260 | +1.05(+4.59%) |
Jul 16, 2007 | 22.90 | 23.13 | 22.85 | 22.90 | 3,299,588 | -0.12(-0.54%) |
Jul 13, 2007 | 22.83 | 23.22 | 22.75 | 23.02 | 4,195,280 | +0.14(+0.63%) |
Jul 12, 2007 | 22.38 | 22.90 | 22.25 | 22.88 | 3,516,535 | +0.63(+2.81%) |
Jul 11, 2007 | 22.10 | 22.28 | 21.98 | 22.25 | 4,159,091 | +0.15(+0.68%) |
Jul 10, 2007 | 22.45 | 22.47 | 22.10 | 22.10 | 4,344,420 | -0.45(-2.00%) |
Jul 09, 2007 | 22.69 | 22.73 | 22.51 | 22.55 | 4,514,496 | -0.23(-1.03%) |
Jul 06, 2007 | 22.86 | 22.88 | 22.65 | 22.79 | 2,257,516 | -0.04(-0.17%) |
Jul 05, 2007 | 23.00 | 23.00 | 22.71 | 22.83 | 2,647,948 | -0.10(-0.43%) |
Jul 03, 2007 | 22.89 | 23.08 | 22.81 | 22.92 | 1,139,735 | +0.03(+0.14%) |
Jul 02, 2007 | 22.53 | 22.89 | 22.53 | 22.89 | 4,358,343 | +0.50(+2.21%) |
Jun 29, 2007 | 22.80 | 22.83 | 22.28 | 22.40 | 4,666,205 | -0.40(-1.75%) |
Jun 28, 2007 | 22.77 | 22.93 | 22.56 | 22.79 | 3,723,591 | -0.07(-0.31%) |
Jun 27, 2007 | 22.66 | 22.88 | 22.52 | 22.86 | 2,924,638 | +0.09(+0.40%) |
Jun 26, 2007 | 22.84 | 22.94 | 22.67 | 22.77 | 2,893,948 | +0.05(+0.23%) |
Jun 25, 2007 | 22.86 | 23.11 | 22.64 | 22.72 | 2,559,519 | -0.10(-0.46%) |
Jun 22, 2007 | 23.19 | 23.19 | 22.79 | 22.83 | 3,835,187 | -0.37(-1.60%) |
Jun 21, 2007 | 23.24 | 23.28 | 22.97 | 23.20 | 2,333,702 | -0.05(-0.20%) |
Jun 20, 2007 | 23.71 | 23.71 | 23.21 | 23.24 | 3,470,968 | -0.38(-1.60%) |
Jun 19, 2007 | 23.53 | 23.72 | 23.47 | 23.62 | 2,555,054 | +0.03(+0.11%) |
Jun 18, 2007 | 23.52 | 23.66 | 23.51 | 23.60 | 1,890,537 | +0.07(+0.30%) |
Jun 15, 2007 | 23.43 | 23.68 | 23.43 | 23.52 | 3,581,337 | +0.18(+0.75%) |
Jun 14, 2007 | 23.30 | 23.47 | 23.20 | 23.35 | 2,672,628 | +0.03(+0.11%) |
Jun 13, 2007 | 23.01 | 23.35 | 22.96 | 23.32 | 3,160,093 | +0.38(+1.68%) |
Jun 12, 2007 | 23.20 | 23.28 | 22.90 | 22.94 | 3,993,843 | -0.26(-1.12%) |
Jun 11, 2007 | 23.12 | 23.24 | 22.99 | 23.20 | 3,347,124 | +0.08(+0.34%) |
Jun 08, 2007 | 22.91 | 23.13 | 22.85 | 23.12 | 3,247,776 | +0.22(+0.94%) |
Jun 07, 2007 | 23.17 | 23.17 | 22.90 | 22.90 | 4,629,234 | -0.26(-1.13%) |
Jun 06, 2007 | 23.40 | 23.40 | 23.15 | 23.17 | 4,285,249 | -0.23(-1.00%) |
Jun 05, 2007 | 23.55 | 23.64 | 23.34 | 23.40 | 3,772,491 | -0.14(-0.61%) |
Jun 04, 2007 | 23.62 | 23.62 | 23.47 | 23.54 | 3,586,115 | -0.09(-0.39%) |
Jun 01, 2007 | 23.23 | 23.81 | 23.23 | 23.63 | 4,973,285 | +0.40(+1.74%) |
May 31, 2007 | 23.36 | 23.40 | 23.17 | 23.23 | 3,556,504 | -0.08(-0.34%) |
May 30, 2007 | 23.30 | 23.37 | 23.12 | 23.31 | 2,878,959 | +0.01(+0.06%) |
May 29, 2007 | 23.33 | 23.37 | 23.23 | 23.30 | 3,214,358 | -0.01(-0.03%) |
May 25, 2007 | 23.27 | 23.36 | 23.13 | 23.30 | 2,456,105 | +0.05(+0.20%) |
May 24, 2007 | 23.43 | 23.52 | 23.23 | 23.26 | 3,613,835 | -0.43(-1.82%) |
May 23, 2007 | 23.80 | 23.84 | 23.69 | 23.69 | 3,432,491 | -0.10(-0.44%) |
May 22, 2007 | 23.84 | 23.85 | 23.56 | 23.79 | 4,009,632 | -0.08(-0.33%) |
May 21, 2007 | 23.91 | 24.01 | 23.81 | 23.87 | 3,502,086 | -0.16(-0.65%) |
May 18, 2007 | 24.07 | 24.10 | 23.98 | 24.03 | 2,784,684 | +0.08(+0.33%) |
May 17, 2007 | 23.94 | 24.14 | 23.93 | 23.95 | 2,979,823 | +0.12(+0.49%) |
May 16, 2007 | 23.56 | 23.85 | 23.60 | 23.83 | 2,282,809 | +0.27(+1.14%) |
May 15, 2007 | 23.64 | 23.84 | 23.51 | 23.56 | 4,140,389 | -0.08(-0.33%) |
May 14, 2007 | 23.90 | 23.90 | 23.59 | 23.64 | 3,143,385 | -0.26(-1.09%) |
May 11, 2007 | 23.92 | 24.00 | 23.69 | 23.90 | 3,617,360 | +0.10(+0.44%) |
May 10, 2007 | 24.03 | 24.09 | 23.80 | 23.80 | 4,130,163 | -0.23(-0.95%) |
May 09, 2007 | 23.77 | 24.12 | 23.70 | 24.03 | 3,541,021 | +0.19(+0.79%) |
May 08, 2007 | 23.75 | 23.90 | 23.72 | 23.84 | 2,151,132 | -0.01(-0.03%) |
May 07, 2007 | 23.71 | 23.87 | 23.65 | 23.84 | 2,391,322 | +0.14(+0.58%) |
May 04, 2007 | 23.76 | 23.80 | 23.65 | 23.71 | 2,905,235 | +0.06(+0.25%) |
May 03, 2007 | 23.63 | 23.78 | 23.37 | 23.65 | 4,006,926 | +0.10(+0.44%) |
May 02, 2007 | 23.24 | 23.56 | 23.22 | 23.54 | 3,811,283 | +0.25(+1.06%) |