Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.55 | 19.70 | 18.95 | 19.00 | 1,583,624 | -0.47(-2.40%) |
Apr 29, 2008 | 19.22 | 19.63 | 19.06 | 19.47 | 1,325,625 | +0.18(+0.95%) |
Apr 28, 2008 | 19.55 | 19.58 | 19.06 | 19.28 | 1,402,880 | -0.25(-1.30%) |
Apr 25, 2008 | 18.93 | 19.55 | 18.74 | 19.54 | 1,425,518 | +0.70(+3.72%) |
Apr 24, 2008 | 19.08 | 19.08 | 18.42 | 18.84 | 2,130,455 | -0.18(-0.94%) |
Apr 23, 2008 | 19.11 | 19.11 | 18.62 | 19.01 | 1,592,367 | -0.17(-0.91%) |
Apr 22, 2008 | 19.65 | 19.86 | 18.82 | 19.19 | 1,852,911 | -0.71(-3.57%) |
Apr 21, 2008 | 19.84 | 20.01 | 19.52 | 19.90 | 1,822,403 | +0.03(+0.15%) |
Apr 18, 2008 | 19.18 | 20.44 | 19.18 | 19.87 | 4,525,004 | +1.03(+5.45%) |
Apr 17, 2008 | 18.83 | 18.91 | 18.46 | 18.84 | 1,984,697 | -0.02(-0.13%) |
Apr 16, 2008 | 19.03 | 19.03 | 18.44 | 18.87 | 2,043,180 | +0.04(+0.21%) |
Apr 15, 2008 | 19.16 | 19.18 | 18.55 | 18.83 | 2,153,220 | -0.26(-1.38%) |
Apr 14, 2008 | 19.61 | 19.69 | 18.97 | 19.09 | 1,992,266 | -0.56(-2.83%) |
Apr 11, 2008 | 20.03 | 20.37 | 19.52 | 19.64 | 2,260,114 | -0.62(-3.06%) |
Apr 10, 2008 | 19.65 | 20.61 | 19.56 | 20.27 | 2,557,826 | +0.57(+2.87%) |
Apr 09, 2008 | 20.31 | 20.36 | 19.66 | 19.70 | 1,889,600 | -0.54(-2.67%) |
Apr 08, 2008 | 20.05 | 20.62 | 19.89 | 20.24 | 2,156,079 | +0.01(+0.05%) |
Apr 07, 2008 | 20.60 | 20.79 | 20.15 | 20.23 | 1,942,207 | -0.27(-1.33%) |
Apr 04, 2008 | 21.07 | 21.07 | 20.39 | 20.50 | 2,517,828 | -0.20(-0.96%) |
Apr 03, 2008 | 20.77 | 20.85 | 20.36 | 20.70 | 3,544,202 | -0.17(-0.81%) |
Apr 02, 2008 | 21.21 | 21.46 | 20.75 | 20.87 | 2,898,585 | -0.13(-0.64%) |
Apr 01, 2008 | 20.37 | 21.27 | 20.37 | 21.00 | 6,265,150 | +0.92(+4.57%) |
Mar 31, 2008 | 19.32 | 20.16 | 19.14 | 20.09 | 4,859,040 | +0.76(+3.96%) |
Mar 28, 2008 | 19.38 | 19.78 | 18.45 | 19.32 | 2,090,137 | -0.55(-2.75%) |
Mar 27, 2008 | 19.97 | 20.31 | 19.65 | 19.87 | 2,108,802 | -0.11(-0.57%) |
Mar 26, 2008 | 20.34 | 20.34 | 19.69 | 19.98 | 2,446,182 | -0.49(-2.40%) |
Mar 25, 2008 | 19.61 | 20.57 | 19.07 | 20.47 | 4,430,269 | +0.66(+3.33%) |
Mar 24, 2008 | 18.39 | 20.25 | 18.39 | 19.81 | 4,957,896 | +1.35(+7.31%) |
Mar 21, 2008 | 17.37 | 18.67 | 16.83 | 18.46 | 7,590,636 | +0.00(+0.00%) |
Mar 20, 2008 | 17.37 | 18.67 | 16.83 | 18.46 | 7,590,636 | +1.50(+8.87%) |
Mar 19, 2008 | 17.64 | 17.73 | 16.96 | 16.96 | 3,961,987 | -0.77(-4.34%) |
Mar 18, 2008 | 16.90 | 17.86 | 16.90 | 17.73 | 3,430,897 | +1.19(+7.17%) |
Mar 17, 2008 | 16.50 | 17.08 | 16.09 | 16.54 | 4,577,655 | -0.80(-4.61%) |
Mar 14, 2008 | 18.65 | 18.76 | 17.15 | 17.34 | 3,587,718 | -1.19(-6.40%) |
Mar 13, 2008 | 17.85 | 18.59 | 17.53 | 18.53 | 1,939,118 | +0.20(+1.08%) |
Mar 12, 2008 | 18.59 | 18.90 | 18.20 | 18.33 | 2,127,694 | -0.12(-0.65%) |
Mar 11, 2008 | 18.07 | 18.56 | 17.71 | 18.45 | 3,119,694 | +0.98(+5.63%) |
Mar 10, 2008 | 18.44 | 18.46 | 17.41 | 17.47 | 3,916,503 | -1.44(-7.64%) |
Mar 07, 2008 | 18.99 | 19.88 | 18.75 | 18.91 | 2,576,839 | -0.29(-1.50%) |
Mar 06, 2008 | 20.48 | 20.48 | 19.16 | 19.20 | 2,887,306 | -1.47(-7.13%) |
Mar 05, 2008 | 20.58 | 21.08 | 20.41 | 20.67 | 1,860,837 | +0.27(+1.31%) |
Mar 04, 2008 | 19.89 | 20.57 | 19.71 | 20.40 | 1,917,197 | +0.26(+1.31%) |
Mar 03, 2008 | 20.46 | 20.64 | 19.60 | 20.14 | 2,591,995 | -0.27(-1.34%) |
Feb 29, 2008 | 20.85 | 21.26 | 20.27 | 20.41 | 3,083,096 | -0.79(-3.72%) |
Feb 28, 2008 | 21.24 | 21.48 | 20.86 | 21.20 | 3,004,630 | -0.39(-1.82%) |
Feb 27, 2008 | 22.02 | 22.02 | 21.27 | 21.60 | 5,782,755 | -0.57(-2.58%) |
Feb 26, 2008 | 21.26 | 22.44 | 20.91 | 22.17 | 3,944,606 | +0.87(+4.10%) |
Feb 25, 2008 | 20.08 | 21.32 | 19.79 | 21.29 | 5,530,050 | +1.24(+6.19%) |
Feb 22, 2008 | 20.17 | 20.21 | 19.58 | 20.05 | 2,702,818 | -0.09(-0.47%) |
Feb 21, 2008 | 20.61 | 20.96 | 19.98 | 20.15 | 2,336,608 | -0.02(-0.10%) |
Feb 20, 2008 | 19.36 | 20.31 | 19.12 | 20.17 | 3,841,716 | +0.57(+2.89%) |
Feb 19, 2008 | 20.40 | 20.48 | 19.45 | 19.60 | 2,195,051 | -0.40(-2.01%) |
Feb 18, 2008 | 19.44 | 20.00 | 19.29 | 20.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.44 | 20.00 | 19.29 | 20.00 | 2,042,168 | +0.38(+1.92%) |
Feb 14, 2008 | 20.32 | 20.40 | 19.55 | 19.62 | 2,852,136 | -0.56(-2.78%) |
Feb 13, 2008 | 20.66 | 20.99 | 19.85 | 20.19 | 2,847,343 | -0.35(-1.69%) |
Feb 12, 2008 | 20.02 | 21.29 | 20.00 | 20.53 | 6,459,368 | +0.85(+4.31%) |
Feb 11, 2008 | 18.78 | 19.77 | 18.29 | 19.68 | 3,864,969 | +0.97(+5.17%) |
Feb 08, 2008 | 18.37 | 18.96 | 17.90 | 18.72 | 3,774,003 | +0.16(+0.86%) |
Feb 07, 2008 | 17.01 | 18.74 | 17.01 | 18.56 | 4,037,741 | +1.47(+8.63%) |
Feb 06, 2008 | 17.43 | 18.00 | 17.04 | 17.08 | 2,216,295 | -0.29(-1.66%) |
Feb 05, 2008 | 17.62 | 17.86 | 16.95 | 17.37 | 4,201,340 | -0.46(-2.59%) |
Feb 04, 2008 | 18.56 | 18.56 | 17.72 | 17.83 | 2,544,482 | -0.73(-3.93%) |
Feb 01, 2008 | 18.59 | 19.10 | 18.00 | 18.56 | 3,062,783 | +0.04(+0.24%) |
Jan 31, 2008 | 17.40 | 18.78 | 17.14 | 18.52 | 4,159,350 | +0.66(+3.70%) |
Jan 30, 2008 | 17.86 | 18.41 | 17.41 | 17.86 | 4,149,196 | -0.28(-1.56%) |
Jan 29, 2008 | 18.37 | 18.37 | 17.74 | 18.14 | 3,406,872 | -0.20(-1.08%) |
Jan 28, 2008 | 18.43 | 18.57 | 17.71 | 18.34 | 2,860,536 | -0.13(-0.70%) |
Jan 25, 2008 | 19.07 | 19.20 | 18.25 | 18.47 | 5,115,586 | -0.43(-2.28%) |
Jan 24, 2008 | 18.20 | 19.08 | 17.78 | 18.90 | 7,684,090 | +0.83(+4.59%) |
Jan 23, 2008 | 16.44 | 18.33 | 16.14 | 18.07 | 5,869,123 | +1.19(+7.06%) |
Jan 22, 2008 | 15.53 | 17.24 | 14.89 | 16.88 | 4,891,692 | +0.70(+4.36%) |
Jan 21, 2008 | 16.52 | 17.01 | 15.96 | 16.18 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.52 | 17.01 | 15.96 | 16.18 | 3,464,467 | -0.31(-1.87%) |
Jan 17, 2008 | 16.78 | 17.22 | 16.31 | 16.48 | 4,264,057 | -0.26(-1.57%) |
Jan 16, 2008 | 17.04 | 17.16 | 16.29 | 16.75 | 4,903,418 | -0.40(-2.32%) |
Jan 15, 2008 | 17.65 | 17.65 | 16.81 | 17.14 | 2,573,318 | -0.67(-3.76%) |
Jan 14, 2008 | 17.57 | 18.02 | 17.25 | 17.81 | 3,185,030 | +0.33(+1.87%) |
Jan 11, 2008 | 18.76 | 18.76 | 17.23 | 17.49 | 5,879,664 | -1.39(-7.36%) |
Jan 10, 2008 | 18.26 | 19.39 | 16.75 | 18.88 | 9,948,634 | +1.06(+5.93%) |
Jan 09, 2008 | 17.41 | 17.87 | 16.91 | 17.82 | 6,245,127 | +0.33(+1.87%) |
Jan 08, 2008 | 16.93 | 17.83 | 16.91 | 17.49 | 4,724,239 | +0.59(+3.46%) |
Jan 07, 2008 | 17.57 | 17.86 | 16.58 | 16.91 | 3,955,848 | -0.62(-3.51%) |
Jan 04, 2008 | 17.65 | 17.71 | 16.72 | 17.52 | 4,365,457 | -0.34(-1.89%) |
Jan 03, 2008 | 18.14 | 18.18 | 17.43 | 17.86 | 4,432,376 | -0.28(-1.53%) |
Jan 02, 2008 | 18.77 | 18.86 | 18.12 | 18.14 | 2,731,753 | -0.67(-3.56%) |
Jan 01, 2008 | 19.28 | 19.34 | 18.66 | 18.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.28 | 19.28 | 18.66 | 18.81 | 4,114,237 | -0.54(-2.77%) |
Dec 28, 2007 | 20.15 | 20.35 | 19.27 | 19.34 | 2,585,424 | -0.71(-3.54%) |
Dec 27, 2007 | 20.18 | 20.18 | 19.04 | 20.05 | 4,479,516 | -0.28(-1.37%) |
Dec 26, 2007 | 21.27 | 21.27 | 19.95 | 20.33 | 1,805,741 | -0.93(-4.37%) |
Dec 24, 2007 | 20.70 | 21.32 | 20.69 | 21.26 | 1,002,760 | +0.33(+1.59%) |
Dec 21, 2007 | 19.92 | 21.04 | 19.92 | 20.93 | 4,202,011 | +1.26(+6.38%) |
Dec 20, 2007 | 20.33 | 20.47 | 19.47 | 19.67 | 3,117,401 | -0.52(-2.58%) |
Dec 19, 2007 | 20.78 | 20.98 | 20.01 | 20.19 | 2,300,688 | -0.65(-3.12%) |
Dec 18, 2007 | 20.07 | 20.88 | 19.38 | 20.84 | 4,369,696 | +0.94(+4.71%) |
Dec 17, 2007 | 20.33 | 20.41 | 19.86 | 19.90 | 2,246,182 | -0.57(-2.76%) |
Dec 14, 2007 | 20.75 | 20.75 | 20.17 | 20.47 | 3,477,527 | -0.29(-1.39%) |
Dec 13, 2007 | 21.89 | 21.89 | 20.29 | 20.76 | 4,139,929 | -1.19(-5.41%) |
Dec 12, 2007 | 21.74 | 22.33 | 21.27 | 21.94 | 3,665,928 | +0.69(+3.27%) |
Dec 11, 2007 | 22.50 | 22.68 | 21.11 | 21.25 | 2,364,859 | -1.16(-5.16%) |
Dec 10, 2007 | 21.96 | 22.65 | 21.89 | 22.40 | 2,429,254 | +0.55(+2.50%) |
Dec 07, 2007 | 22.14 | 22.46 | 21.63 | 21.86 | 3,045,401 | -0.27(-1.23%) |
Dec 06, 2007 | 22.93 | 22.93 | 21.17 | 22.13 | 4,313,564 | -0.59(-2.60%) |
Dec 05, 2007 | 23.74 | 24.07 | 22.36 | 22.72 | 10,952,261 | +1.14(+5.29%) |
Dec 04, 2007 | 22.94 | 22.98 | 21.42 | 21.58 | 7,761,980 | -1.29(-5.64%) |
Dec 03, 2007 | 23.38 | 23.41 | 22.63 | 22.87 | 3,072,756 | -0.42(-1.81%) |
Nov 30, 2007 | 22.02 | 23.94 | 22.02 | 23.29 | 5,575,326 | +1.41(+6.44%) |
Nov 29, 2007 | 22.31 | 22.33 | 21.70 | 21.88 | 4,136,817 | -0.39(-1.74%) |
Nov 28, 2007 | 20.85 | 22.74 | 20.85 | 22.27 | 5,142,908 | +1.67(+8.09%) |
Nov 27, 2007 | 19.94 | 20.84 | 19.70 | 20.60 | 3,454,079 | +0.71(+3.59%) |
Nov 26, 2007 | 21.44 | 21.69 | 19.68 | 19.89 | 3,310,817 | -1.34(-6.29%) |
Nov 23, 2007 | 20.26 | 21.34 | 20.09 | 21.22 | 1,648,601 | +1.13(+5.63%) |
Nov 21, 2007 | 19.94 | 20.26 | 18.86 | 20.09 | 3,982,433 | -0.01(-0.07%) |
Nov 20, 2007 | 20.13 | 21.03 | 19.58 | 20.11 | 3,753,452 | +0.01(+0.07%) |
Nov 19, 2007 | 21.30 | 21.33 | 20.03 | 20.09 | 3,786,596 | -1.21(-5.66%) |
Nov 16, 2007 | 22.44 | 22.77 | 20.91 | 21.30 | 5,948,667 | -1.36(-5.98%) |
Nov 15, 2007 | 23.56 | 23.56 | 22.17 | 22.65 | 2,631,329 | -1.10(-4.64%) |
Nov 14, 2007 | 23.09 | 23.99 | 23.09 | 23.75 | 2,562,417 | +0.66(+2.86%) |
Nov 13, 2007 | 23.32 | 23.70 | 22.93 | 23.09 | 2,245,281 | -0.04(-0.17%) |
Nov 12, 2007 | 22.52 | 23.87 | 22.52 | 23.13 | 3,966,456 | +0.34(+1.50%) |
Nov 09, 2007 | 23.82 | 23.82 | 22.78 | 22.79 | 3,344,954 | -1.37(-5.69%) |
Nov 08, 2007 | 24.69 | 25.05 | 23.33 | 24.17 | 3,854,929 | -0.41(-1.68%) |
Nov 07, 2007 | 23.26 | 24.73 | 23.26 | 24.58 | 6,046,991 | +0.89(+3.77%) |
Nov 06, 2007 | 22.11 | 23.80 | 22.11 | 23.68 | 9,540,145 | +3.12(+15.18%) |
Nov 05, 2007 | 21.57 | 21.97 | 20.10 | 20.56 | 5,736,219 | -1.41(-6.42%) |
Nov 02, 2007 | 22.69 | 24.57 | 20.90 | 21.97 | 10,481,944 | -1.22(-5.24%) |
Nov 01, 2007 | 24.98 | 25.05 | 23.08 | 23.19 | 3,397,540 | -2.32(-9.09%) |
Oct 31, 2007 | 25.05 | 25.51 | 24.73 | 25.51 | 1,737,353 | +0.67(+2.70%) |
Oct 30, 2007 | 25.32 | 25.32 | 24.62 | 24.84 | 1,965,024 | -0.58(-2.28%) |
Oct 29, 2007 | 25.30 | 25.55 | 25.10 | 25.42 | 1,644,068 | +0.36(+1.43%) |
Oct 26, 2007 | 24.89 | 25.52 | 24.48 | 25.06 | 1,990,008 | +0.64(+2.62%) |
Oct 25, 2007 | 24.82 | 24.93 | 24.20 | 24.42 | 2,439,104 | -0.15(-0.63%) |
Oct 24, 2007 | 25.83 | 25.93 | 23.86 | 24.57 | 5,564,447 | -1.37(-5.28%) |
Oct 23, 2007 | 27.15 | 27.17 | 25.81 | 25.94 | 2,937,563 | -0.87(-3.26%) |
Oct 22, 2007 | 26.40 | 26.91 | 26.27 | 26.82 | 1,791,954 | -0.01(-0.04%) |
Oct 19, 2007 | 27.05 | 27.22 | 26.68 | 26.83 | 2,649,045 | -0.39(-1.44%) |
Oct 18, 2007 | 27.30 | 27.31 | 26.80 | 27.22 | 1,762,739 | -0.07(-0.25%) |
Oct 17, 2007 | 26.80 | 28.39 | 26.76 | 27.29 | 5,530,195 | +0.65(+2.44%) |
Oct 16, 2007 | 26.86 | 26.97 | 26.53 | 26.64 | 4,332,302 | -0.41(-1.52%) |
Oct 15, 2007 | 26.58 | 27.14 | 26.50 | 27.05 | 15,523,150 | +0.53(+2.00%) |
Oct 12, 2007 | 26.07 | 26.79 | 25.88 | 26.52 | 2,163,683 | +0.69(+2.67%) |
Oct 11, 2007 | 26.67 | 27.03 | 25.47 | 25.83 | 2,730,187 | -0.43(-1.63%) |
Oct 10, 2007 | 25.78 | 26.77 | 25.65 | 26.26 | 2,474,162 | +0.14(+0.53%) |
Oct 09, 2007 | 26.15 | 26.25 | 25.78 | 26.12 | 2,318,015 | +0.49(+1.92%) |
Oct 08, 2007 | 25.94 | 26.30 | 25.60 | 25.63 | 1,097,859 | -0.45(-1.71%) |
Oct 05, 2007 | 25.77 | 26.18 | 25.61 | 26.07 | 3,858,524 | +0.93(+3.69%) |
Oct 04, 2007 | 25.03 | 25.22 | 24.60 | 25.14 | 1,848,368 | -0.04(-0.18%) |
Oct 03, 2007 | 24.94 | 25.37 | 24.66 | 25.19 | 1,680,133 | +0.12(+0.50%) |
Oct 02, 2007 | 24.87 | 25.26 | 24.67 | 25.06 | 1,344,066 | +0.26(+1.06%) |
Oct 01, 2007 | 24.34 | 24.83 | 24.04 | 24.80 | 1,625,129 | +0.47(+1.92%) |
Sep 28, 2007 | 24.23 | 24.53 | 24.01 | 24.34 | 1,350,916 | -0.03(-0.14%) |
Sep 27, 2007 | 23.70 | 24.55 | 23.27 | 24.37 | 2,748,375 | +1.04(+4.47%) |
Sep 26, 2007 | 23.12 | 23.56 | 22.36 | 23.33 | 4,586,467 | -0.15(-0.66%) |
Sep 25, 2007 | 23.27 | 23.52 | 22.86 | 23.48 | 1,908,409 | -0.10(-0.44%) |
Sep 24, 2007 | 23.68 | 24.22 | 23.29 | 23.59 | 2,510,226 | -0.21(-0.90%) |
Sep 21, 2007 | 23.82 | 23.98 | 23.61 | 23.80 | 2,358,110 | +0.33(+1.42%) |
Sep 20, 2007 | 24.19 | 24.24 | 23.14 | 23.47 | 2,648,239 | -0.51(-2.13%) |
Sep 19, 2007 | 24.82 | 25.40 | 23.88 | 23.98 | 6,597,228 | -0.68(-2.78%) |
Sep 18, 2007 | 22.83 | 24.82 | 22.83 | 24.66 | 2,718,757 | +1.97(+8.68%) |
Sep 17, 2007 | 23.08 | 23.18 | 22.49 | 22.69 | 1,362,400 | -0.66(-2.81%) |
Sep 14, 2007 | 22.96 | 23.43 | 22.71 | 23.35 | 2,074,226 | +0.25(+1.10%) |
Sep 13, 2007 | 22.63 | 23.45 | 22.42 | 23.09 | 3,052,809 | +0.68(+3.06%) |
Sep 12, 2007 | 22.39 | 22.71 | 21.89 | 22.41 | 3,370,340 | +0.08(+0.36%) |
Sep 11, 2007 | 22.47 | 22.80 | 22.11 | 22.33 | 3,353,819 | -0.14(-0.62%) |
Sep 10, 2007 | 23.81 | 23.82 | 22.25 | 22.47 | 5,917,236 | -1.39(-5.83%) |
Sep 07, 2007 | 24.49 | 24.49 | 23.60 | 23.86 | 3,445,492 | -1.06(-4.26%) |
Sep 06, 2007 | 25.54 | 26.00 | 24.67 | 24.92 | 3,568,998 | -0.62(-2.41%) |
Sep 05, 2007 | 24.75 | 25.72 | 23.49 | 25.54 | 15,640,210 | -0.97(-3.65%) |
Sep 04, 2007 | 26.63 | 26.85 | 26.10 | 26.50 | 3,854,293 | +0.20(+0.75%) |
Aug 31, 2007 | 25.64 | 26.43 | 25.45 | 26.31 | 2,168,115 | +1.26(+5.01%) |
Aug 30, 2007 | 25.48 | 25.38 | 24.82 | 25.05 | 1,572,543 | -0.43(-1.68%) |
Aug 29, 2007 | 24.37 | 25.66 | 24.21 | 25.48 | 1,693,430 | +1.43(+5.94%) |
Aug 28, 2007 | 24.58 | 24.74 | 23.91 | 24.05 | 1,815,930 | -0.73(-2.94%) |
Aug 27, 2007 | 24.84 | 25.31 | 24.45 | 24.78 | 1,342,089 | +0.11(+0.44%) |
Aug 24, 2007 | 24.24 | 24.69 | 23.94 | 24.67 | 1,283,421 | +0.56(+2.31%) |
Aug 23, 2007 | 24.21 | 24.62 | 23.87 | 24.11 | 1,676,909 | -0.09(-0.39%) |
Aug 22, 2007 | 24.05 | 24.48 | 23.94 | 24.21 | 1,957,771 | +0.40(+1.69%) |
Aug 21, 2007 | 24.24 | 24.24 | 23.27 | 23.80 | 1,180,868 | -0.36(-1.48%) |
Aug 20, 2007 | 23.65 | 24.55 | 23.35 | 24.16 | 1,902,767 | +1.05(+4.53%) |
Aug 17, 2007 | 23.67 | 24.08 | 22.50 | 23.11 | 3,538,575 | +0.03(+0.15%) |
Aug 16, 2007 | 22.92 | 23.10 | 21.74 | 23.08 | 3,953,017 | -0.06(-0.28%) |
Aug 15, 2007 | 23.71 | 24.21 | 23.09 | 23.14 | 1,964,218 | -0.78(-3.26%) |
Aug 14, 2007 | 24.77 | 25.17 | 23.62 | 23.92 | 2,289,808 | -0.97(-3.91%) |
Aug 13, 2007 | 24.58 | 26.06 | 24.74 | 24.90 | 2,236,013 | +0.32(+1.29%) |
Aug 10, 2007 | 26.30 | 26.30 | 23.97 | 24.58 | 2,749,986 | -1.45(-5.59%) |
Aug 09, 2007 | 25.54 | 26.22 | 24.57 | 26.03 | 3,642,740 | +0.49(+1.92%) |
Aug 08, 2007 | 25.86 | 26.53 | 25.25 | 25.54 | 4,331,597 | -0.30(-1.15%) |
Aug 07, 2007 | 23.95 | 26.10 | 23.95 | 25.84 | 3,441,664 | +1.89(+7.90%) |
Aug 06, 2007 | 23.20 | 24.07 | 22.09 | 23.95 | 3,583,102 | +0.95(+4.14%) |
Aug 03, 2007 | 23.38 | 24.26 | 22.93 | 23.00 | 2,480,774 | -1.27(-5.22%) |
Aug 02, 2007 | 23.61 | 24.38 | 23.26 | 24.26 | 2,683,297 | +0.65(+2.75%) |
Aug 01, 2007 | 23.70 | 23.91 | 23.13 | 23.61 | 3,208,956 | +0.04(+0.17%) |
Jul 31, 2007 | 23.43 | 24.55 | 23.38 | 23.57 | 2,422,553 | +0.14(+0.59%) |
Jul 30, 2007 | 23.06 | 23.74 | 22.72 | 23.43 | 2,772,203 | +0.42(+1.81%) |
Jul 27, 2007 | 22.75 | 23.44 | 22.68 | 23.01 | 2,706,064 | +0.06(+0.26%) |
Jul 26, 2007 | 23.65 | 23.65 | 21.84 | 22.96 | 3,649,070 | -0.99(-4.13%) |
Jul 25, 2007 | 23.89 | 24.36 | 23.34 | 23.94 | 2,267,142 | -0.38(-1.55%) |
Jul 24, 2007 | 24.75 | 24.96 | 24.24 | 24.32 | 1,408,338 | -0.53(-2.12%) |
Jul 23, 2007 | 24.94 | 25.24 | 24.72 | 24.85 | 1,759,717 | +0.13(+0.52%) |
Jul 20, 2007 | 24.85 | 24.87 | 24.63 | 24.72 | 2,033,527 | -0.15(-0.62%) |
Jul 19, 2007 | 25.21 | 25.29 | 24.82 | 24.87 | 2,307,119 | -0.22(-0.87%) |
Jul 18, 2007 | 24.94 | 25.13 | 24.55 | 25.09 | 1,992,224 | -0.09(-0.37%) |
Jul 17, 2007 | 25.55 | 25.79 | 25.03 | 25.18 | 2,359,117 | -0.41(-1.61%) |
Jul 16, 2007 | 25.72 | 25.92 | 25.55 | 25.60 | 1,509,077 | -0.05(-0.19%) |
Jul 13, 2007 | 25.97 | 26.17 | 25.33 | 25.65 | 1,770,597 | -0.47(-1.79%) |
Jul 12, 2007 | 25.66 | 26.47 | 25.66 | 26.11 | 3,152,938 | +0.78(+3.08%) |
Jul 11, 2007 | 25.16 | 25.57 | 24.79 | 25.33 | 2,619,025 | +0.40(+1.61%) |
Jul 10, 2007 | 24.84 | 25.69 | 24.73 | 24.93 | 1,884,757 | -0.01(-0.04%) |
Jul 09, 2007 | 25.54 | 25.81 | 24.60 | 24.94 | 1,523,987 | -0.34(-1.34%) |
Jul 06, 2007 | 25.51 | 25.66 | 25.09 | 25.28 | 2,060,928 | +0.04(+0.16%) |
Jul 05, 2007 | 24.32 | 25.24 | 24.32 | 25.24 | 3,278,264 | +1.01(+4.16%) |
Jul 03, 2007 | 24.51 | 24.66 | 24.17 | 24.23 | 1,558,641 | -0.09(-0.37%) |
Jul 02, 2007 | 24.18 | 24.37 | 24.00 | 24.32 | 2,342,394 | +0.48(+2.00%) |
Jun 29, 2007 | 24.04 | 24.32 | 23.80 | 23.84 | 2,426,008 | -0.24(-1.01%) |
Jun 28, 2007 | 23.72 | 24.16 | 23.71 | 24.09 | 1,976,710 | +0.23(+0.98%) |
Jun 27, 2007 | 23.28 | 23.91 | 23.12 | 23.85 | 2,810,229 | +0.39(+1.67%) |
Jun 26, 2007 | 23.52 | 23.80 | 23.24 | 23.46 | 2,475,371 | -0.09(-0.38%) |
Jun 25, 2007 | 24.07 | 24.26 | 23.50 | 23.55 | 3,426,553 | -0.70(-2.91%) |
Jun 22, 2007 | 23.45 | 24.26 | 23.41 | 24.26 | 7,830,279 | +0.86(+3.67%) |
Jun 21, 2007 | 23.49 | 23.58 | 23.05 | 23.40 | 2,105,947 | -0.10(-0.42%) |
Jun 20, 2007 | 24.07 | 24.21 | 23.42 | 23.50 | 2,446,962 | -0.72(-2.97%) |
Jun 19, 2007 | 24.48 | 24.48 | 24.04 | 24.22 | 1,738,159 | -0.27(-1.09%) |
Jun 18, 2007 | 24.67 | 24.71 | 24.27 | 24.48 | 1,374,288 | -0.02(-0.10%) |
Jun 15, 2007 | 24.61 | 24.71 | 24.41 | 24.51 | 4,627,368 | +0.08(+0.35%) |
Jun 14, 2007 | 24.57 | 24.67 | 24.32 | 24.42 | 2,751,397 | +0.08(+0.35%) |
Jun 13, 2007 | 24.31 | 24.39 | 24.16 | 24.34 | 3,363,288 | +0.08(+0.35%) |
Jun 12, 2007 | 24.75 | 24.75 | 24.09 | 24.26 | 3,560,536 | -0.14(-0.57%) |
Jun 11, 2007 | 24.57 | 24.59 | 24.01 | 24.39 | 4,700,952 | -0.15(-0.61%) |
Jun 08, 2007 | 24.03 | 24.66 | 23.97 | 24.54 | 2,963,020 | +0.35(+1.46%) |
Jun 07, 2007 | 24.37 | 24.70 | 24.02 | 24.19 | 5,234,914 | -0.24(-0.98%) |
Jun 06, 2007 | 24.57 | 25.39 | 24.12 | 24.43 | 13,556,121 | +0.89(+3.80%) |
Jun 05, 2007 | 23.65 | 23.73 | 22.70 | 23.54 | 7,328,095 | +0.08(+0.36%) |
Jun 04, 2007 | 23.33 | 23.46 | 22.96 | 23.45 | 4,850,387 | +0.85(+3.78%) |
Jun 01, 2007 | 22.23 | 22.73 | 22.27 | 22.60 | 3,216,209 | +0.66(+3.01%) |
May 31, 2007 | 21.62 | 22.29 | 21.48 | 21.94 | 4,092,463 | +0.60(+2.79%) |
May 30, 2007 | 20.60 | 21.39 | 20.47 | 21.34 | 2,899,081 | +0.67(+3.24%) |
May 29, 2007 | 20.57 | 20.80 | 20.48 | 20.67 | 1,982,879 | +0.27(+1.31%) |
May 25, 2007 | 20.35 | 20.53 | 20.19 | 20.40 | 1,467,975 | +0.05(+0.27%) |
May 24, 2007 | 20.69 | 20.90 | 20.15 | 20.35 | 1,174,824 | -0.31(-1.51%) |
May 23, 2007 | 20.85 | 21.09 | 20.56 | 20.66 | 1,409,809 | -0.03(-0.17%) |
May 22, 2007 | 20.25 | 20.80 | 20.25 | 20.70 | 2,316,807 | +0.49(+2.41%) |
May 21, 2007 | 19.98 | 20.28 | 19.98 | 20.21 | 2,839,362 | +0.10(+0.52%) |
May 18, 2007 | 20.23 | 20.24 | 19.76 | 20.11 | 1,914,856 | -0.04(-0.20%) |
May 17, 2007 | 20.06 | 20.37 | 19.91 | 20.15 | 1,795,218 | +0.08(+0.42%) |
May 16, 2007 | 19.83 | 20.38 | 19.70 | 20.06 | 3,144,482 | +0.23(+1.15%) |
May 15, 2007 | 20.59 | 20.61 | 19.80 | 19.83 | 3,370,703 | -0.81(-3.94%) |
May 14, 2007 | 20.62 | 20.77 | 20.42 | 20.65 | 1,877,582 | +0.04(+0.19%) |
May 11, 2007 | 20.63 | 20.82 | 20.42 | 20.61 | 1,503,033 | -0.01(-0.07%) |
May 10, 2007 | 20.99 | 21.02 | 20.47 | 20.62 | 4,130,319 | -0.51(-2.40%) |
May 09, 2007 | 20.00 | 21.50 | 20.27 | 21.13 | 4,348,974 | +1.22(+6.11%) |
May 08, 2007 | 18.91 | 20.04 | 18.79 | 19.91 | 4,230,891 | +0.84(+4.40%) |
May 07, 2007 | 19.75 | 19.79 | 19.05 | 19.07 | 2,467,122 | -0.73(-3.68%) |
May 04, 2007 | 19.74 | 19.86 | 19.67 | 19.80 | 1,879,597 | +0.14(+0.73%) |
May 03, 2007 | 19.93 | 20.08 | 19.63 | 19.66 | 1,786,286 | -0.27(-1.34%) |
May 02, 2007 | 19.65 | 20.25 | 19.65 | 19.93 | 1,964,420 | +0.44(+2.27%) |