Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.41 | 13.81 | 13.32 | 13.72 | 7,643,321 | +0.38(+2.85%) |
Mar 28, 2008 | 13.86 | 13.97 | 13.31 | 13.34 | 8,665,299 | -0.36(-2.63%) |
Mar 27, 2008 | 13.62 | 13.97 | 13.62 | 13.70 | 6,548,523 | -0.01(-0.10%) |
Mar 26, 2008 | 14.20 | 14.20 | 13.63 | 13.72 | 5,825,592 | -0.37(-2.65%) |
Mar 25, 2008 | 14.15 | 14.34 | 13.93 | 14.09 | 4,298,759 | -0.10(-0.68%) |
Mar 24, 2008 | 13.60 | 14.28 | 13.45 | 14.19 | 8,782,861 | +0.67(+4.97%) |
Mar 21, 2008 | 13.09 | 13.54 | 12.98 | 13.52 | 9,156,942 | -0.00(-0.01%) |
Mar 20, 2008 | 13.09 | 13.54 | 12.98 | 13.52 | 9,156,942 | +0.49(+3.73%) |
Mar 19, 2008 | 13.79 | 14.08 | 13.02 | 13.03 | 9,678,488 | -0.66(-4.85%) |
Mar 18, 2008 | 13.12 | 13.72 | 13.02 | 13.70 | 10,986,009 | +0.91(+7.09%) |
Mar 17, 2008 | 12.30 | 13.02 | 12.30 | 12.79 | 7,736,418 | +0.16(+1.26%) |
Mar 14, 2008 | 13.10 | 13.10 | 12.41 | 12.63 | 6,256,885 | -0.35(-2.72%) |
Mar 13, 2008 | 12.70 | 13.08 | 12.49 | 12.98 | 8,341,569 | +0.12(+0.97%) |
Mar 12, 2008 | 13.20 | 13.20 | 12.78 | 12.86 | 9,302,593 | -0.29(-2.21%) |
Mar 11, 2008 | 12.96 | 13.16 | 12.54 | 13.15 | 8,516,071 | +0.52(+4.11%) |
Mar 10, 2008 | 12.87 | 12.92 | 12.51 | 12.63 | 6,059,011 | -0.20(-1.56%) |
Mar 07, 2008 | 12.51 | 13.04 | 12.51 | 12.83 | 8,329,287 | +0.22(+1.76%) |
Mar 06, 2008 | 13.05 | 13.06 | 12.60 | 12.61 | 5,923,462 | -0.53(-4.00%) |
Mar 05, 2008 | 13.26 | 13.41 | 13.02 | 13.14 | 7,758,106 | -0.06(-0.47%) |
Mar 04, 2008 | 12.96 | 13.31 | 12.90 | 13.20 | 7,745,381 | +0.09(+0.69%) |
Mar 03, 2008 | 12.97 | 13.43 | 12.88 | 13.11 | 7,743,375 | +0.17(+1.34%) |
Feb 29, 2008 | 13.39 | 13.46 | 12.86 | 12.93 | 9,213,725 | -0.62(-4.55%) |
Feb 28, 2008 | 13.68 | 13.77 | 13.35 | 13.55 | 7,260,685 | -0.22(-1.61%) |
Feb 27, 2008 | 13.44 | 13.85 | 13.43 | 13.77 | 9,337,256 | +0.27(+2.00%) |
Feb 26, 2008 | 13.43 | 13.59 | 13.24 | 13.50 | 21,508,672 | -0.06(-0.46%) |
Feb 25, 2008 | 13.36 | 13.61 | 13.17 | 13.56 | 8,189,184 | +0.23(+1.71%) |
Feb 22, 2008 | 13.08 | 13.34 | 12.94 | 13.34 | 8,388,420 | +0.29(+2.23%) |
Feb 21, 2008 | 13.20 | 13.25 | 12.98 | 13.05 | 8,929,482 | -0.10(-0.74%) |
Feb 20, 2008 | 12.80 | 13.30 | 12.73 | 13.14 | 7,259,000 | +0.25(+1.93%) |
Feb 19, 2008 | 13.52 | 13.52 | 12.85 | 12.89 | 10,189,821 | -0.36(-2.71%) |
Feb 18, 2008 | 13.32 | 13.42 | 13.13 | 13.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.32 | 13.42 | 13.13 | 13.25 | 6,556,292 | -0.10(-0.73%) |
Feb 14, 2008 | 13.60 | 13.77 | 13.23 | 13.35 | 7,370,944 | -0.27(-1.98%) |
Feb 13, 2008 | 13.16 | 13.79 | 13.16 | 13.62 | 11,225,241 | +0.21(+1.60%) |
Feb 12, 2008 | 13.29 | 13.83 | 13.18 | 13.41 | 29,268,888 | -1.65(-10.98%) |
Feb 11, 2008 | 14.71 | 15.19 | 14.07 | 15.06 | 8,695,338 | +0.48(+3.32%) |
Feb 08, 2008 | 14.84 | 14.96 | 14.41 | 14.57 | 5,296,659 | -0.37(-2.45%) |
Feb 07, 2008 | 14.90 | 15.20 | 14.73 | 14.94 | 5,693,720 | +0.03(+0.23%) |
Feb 06, 2008 | 15.09 | 15.40 | 14.82 | 14.91 | 5,682,970 | -0.08(-0.51%) |
Feb 05, 2008 | 15.03 | 15.49 | 14.91 | 14.98 | 6,873,813 | -0.35(-2.26%) |
Feb 04, 2008 | 16.08 | 16.08 | 15.24 | 15.33 | 5,862,040 | -0.82(-5.06%) |
Feb 01, 2008 | 15.89 | 16.23 | 15.65 | 16.15 | 8,336,318 | +0.28(+1.74%) |
Jan 31, 2008 | 14.88 | 16.26 | 14.75 | 15.87 | 17,977,646 | +0.69(+4.51%) |
Jan 30, 2008 | 15.09 | 15.71 | 14.95 | 15.18 | 8,008,141 | -0.01(-0.05%) |
Jan 29, 2008 | 14.99 | 15.27 | 14.82 | 15.19 | 7,633,059 | +0.24(+1.62%) |
Jan 28, 2008 | 14.29 | 14.99 | 14.23 | 14.95 | 9,448,056 | +0.14(+0.93%) |
Jan 25, 2008 | 15.31 | 15.83 | 14.68 | 14.81 | 11,149,117 | -0.30(-1.97%) |
Jan 24, 2008 | 15.16 | 15.41 | 14.58 | 15.11 | 11,499,069 | +0.05(+0.32%) |
Jan 23, 2008 | 13.18 | 15.11 | 12.96 | 15.06 | 17,441,118 | +1.49(+10.96%) |
Jan 22, 2008 | 12.40 | 14.05 | 12.40 | 13.57 | 12,897,082 | +0.53(+4.03%) |
Jan 21, 2008 | 13.10 | 13.70 | 12.80 | 13.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.10 | 13.70 | 12.80 | 13.05 | 9,309,281 | +0.06(+0.48%) |
Jan 17, 2008 | 13.47 | 13.63 | 12.93 | 12.98 | 8,851,905 | -0.47(-3.50%) |
Jan 16, 2008 | 13.10 | 13.86 | 13.00 | 13.45 | 9,722,063 | +0.27(+2.05%) |
Jan 15, 2008 | 13.51 | 13.66 | 13.16 | 13.18 | 6,329,478 | -0.52(-3.79%) |
Jan 14, 2008 | 13.74 | 13.87 | 13.51 | 13.70 | 4,972,832 | +0.10(+0.76%) |
Jan 11, 2008 | 13.68 | 13.90 | 13.47 | 13.60 | 7,201,510 | -0.29(-2.09%) |
Jan 10, 2008 | 13.50 | 14.18 | 13.41 | 13.89 | 8,957,680 | +0.24(+1.77%) |
Jan 09, 2008 | 13.31 | 13.70 | 13.09 | 13.65 | 9,149,678 | +0.35(+2.65%) |
Jan 08, 2008 | 13.98 | 14.13 | 13.27 | 13.29 | 8,783,776 | -0.62(-4.47%) |
Jan 07, 2008 | 13.74 | 14.11 | 13.71 | 13.92 | 6,997,600 | +0.24(+1.72%) |
Jan 04, 2008 | 13.93 | 13.97 | 13.52 | 13.68 | 7,807,732 | -0.39(-2.80%) |
Jan 03, 2008 | 14.43 | 14.62 | 13.99 | 14.08 | 4,354,498 | -0.28(-1.98%) |
Jan 02, 2008 | 14.94 | 14.94 | 14.29 | 14.36 | 5,703,315 | -0.60(-3.98%) |
Jan 01, 2008 | 14.90 | 15.09 | 14.82 | 14.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.90 | 15.09 | 14.82 | 14.96 | 3,810,044 | -0.01(-0.09%) |
Dec 28, 2007 | 15.05 | 15.18 | 14.79 | 14.97 | 4,342,525 | -0.01(-0.09%) |
Dec 27, 2007 | 14.79 | 15.22 | 14.69 | 14.98 | 3,572,658 | -0.01(-0.09%) |
Dec 26, 2007 | 14.93 | 15.23 | 14.74 | 15.00 | 2,780,768 | -0.02(-0.14%) |
Dec 24, 2007 | 15.04 | 15.44 | 14.89 | 15.02 | 1,644,126 | -0.15(-1.00%) |
Dec 21, 2007 | 14.97 | 15.23 | 14.67 | 15.17 | 7,722,054 | +0.38(+2.57%) |
Dec 20, 2007 | 14.71 | 14.83 | 14.48 | 14.79 | 4,934,650 | +0.21(+1.47%) |
Dec 19, 2007 | 15.36 | 15.36 | 14.56 | 14.57 | 7,197,242 | -0.69(-4.53%) |
Dec 18, 2007 | 15.14 | 15.38 | 14.87 | 15.27 | 4,874,396 | +0.24(+1.57%) |
Dec 17, 2007 | 15.17 | 15.33 | 15.00 | 15.03 | 6,528,575 | -0.17(-1.14%) |
Dec 14, 2007 | 15.65 | 15.70 | 15.16 | 15.20 | 7,425,349 | -0.69(-4.31%) |
Dec 13, 2007 | 15.56 | 15.97 | 15.47 | 15.89 | 4,966,150 | +0.18(+1.15%) |
Dec 12, 2007 | 16.29 | 16.64 | 15.40 | 15.71 | 6,718,875 | -0.10(-0.66%) |
Dec 11, 2007 | 16.84 | 16.90 | 15.74 | 15.81 | 8,242,110 | -0.96(-5.73%) |
Dec 10, 2007 | 16.57 | 16.91 | 16.28 | 16.78 | 4,974,200 | +0.21(+1.30%) |
Dec 07, 2007 | 16.44 | 17.30 | 16.44 | 16.56 | 6,955,217 | +0.12(+0.76%) |
Dec 06, 2007 | 15.45 | 16.51 | 15.37 | 16.44 | 9,646,778 | +0.94(+6.07%) |
Dec 05, 2007 | 14.95 | 15.50 | 14.84 | 15.50 | 5,416,975 | +0.57(+3.80%) |
Dec 04, 2007 | 15.21 | 15.23 | 14.93 | 14.93 | 3,543,164 | -0.41(-2.66%) |
Dec 03, 2007 | 15.36 | 15.70 | 15.25 | 15.34 | 5,674,609 | -0.17(-1.07%) |
Nov 30, 2007 | 15.25 | 15.64 | 15.16 | 15.50 | 7,092,296 | +0.37(+2.42%) |
Nov 29, 2007 | 15.23 | 15.25 | 14.78 | 15.14 | 5,916,657 | -0.08(-0.50%) |
Nov 28, 2007 | 14.94 | 15.25 | 14.94 | 15.21 | 7,823,037 | +0.27(+1.81%) |
Nov 27, 2007 | 14.82 | 15.10 | 14.63 | 14.94 | 6,376,165 | +0.26(+1.74%) |
Nov 26, 2007 | 15.27 | 15.27 | 14.64 | 14.69 | 5,450,479 | -0.30(-1.99%) |
Nov 23, 2007 | 14.56 | 15.05 | 14.56 | 14.98 | 2,965,935 | +0.49(+3.39%) |
Nov 21, 2007 | 15.23 | 15.31 | 14.46 | 14.49 | 10,687,432 | -0.89(-5.80%) |
Nov 20, 2007 | 15.46 | 15.77 | 15.11 | 15.38 | 8,336,656 | -0.02(-0.14%) |
Nov 19, 2007 | 16.06 | 16.14 | 15.35 | 15.41 | 8,145,186 | -0.75(-4.63%) |
Nov 16, 2007 | 16.36 | 17.02 | 15.99 | 16.15 | 5,606,769 | -0.13(-0.81%) |
Nov 15, 2007 | 16.26 | 16.53 | 16.16 | 16.28 | 5,739,464 | -0.01(-0.04%) |
Nov 14, 2007 | 16.50 | 16.81 | 16.22 | 16.29 | 6,516,943 | -0.08(-0.46%) |
Nov 13, 2007 | 15.91 | 16.40 | 15.79 | 16.37 | 6,265,739 | +0.52(+3.27%) |
Nov 12, 2007 | 16.18 | 16.30 | 15.79 | 15.85 | 8,240,032 | -0.19(-1.17%) |
Nov 09, 2007 | 16.17 | 16.28 | 16.00 | 16.04 | 6,722,830 | -0.32(-1.95%) |
Nov 08, 2007 | 16.26 | 16.43 | 16.06 | 16.35 | 8,259,790 | +0.17(+1.03%) |
Nov 07, 2007 | 16.35 | 16.51 | 16.19 | 16.19 | 6,461,989 | -0.47(-2.83%) |
Nov 06, 2007 | 16.28 | 16.76 | 16.26 | 16.66 | 3,270,934 | +0.36(+2.21%) |
Nov 05, 2007 | 16.24 | 16.48 | 16.08 | 16.30 | 4,657,061 | -0.03(-0.17%) |
Nov 02, 2007 | 16.32 | 16.51 | 15.97 | 16.33 | 5,060,650 | +0.15(+0.94%) |
Nov 01, 2007 | 16.37 | 16.53 | 16.06 | 16.17 | 7,411,151 | -0.49(-2.95%) |
Oct 31, 2007 | 16.81 | 17.06 | 16.31 | 16.66 | 8,218,445 | -0.15(-0.91%) |
Oct 30, 2007 | 16.48 | 17.24 | 16.19 | 16.82 | 7,971,069 | +0.64(+3.98%) |
Oct 29, 2007 | 16.09 | 16.31 | 16.04 | 16.17 | 4,644,215 | +0.21(+1.30%) |
Oct 26, 2007 | 15.99 | 16.09 | 15.68 | 15.97 | 3,876,079 | +0.19(+1.18%) |
Oct 25, 2007 | 15.79 | 16.28 | 15.65 | 15.78 | 4,902,139 | -0.34(-2.10%) |
Oct 24, 2007 | 15.61 | 16.15 | 15.56 | 16.12 | 6,007,381 | +0.41(+2.60%) |
Oct 23, 2007 | 15.81 | 15.99 | 15.52 | 15.71 | 5,306,291 | -0.03(-0.22%) |
Oct 22, 2007 | 15.39 | 15.88 | 15.23 | 15.74 | 5,634,006 | +0.26(+1.70%) |
Oct 19, 2007 | 15.66 | 15.82 | 15.44 | 15.48 | 8,339,387 | -0.17(-1.11%) |
Oct 18, 2007 | 15.83 | 15.95 | 15.53 | 15.65 | 6,541,724 | -0.29(-1.82%) |
Oct 17, 2007 | 15.86 | 16.14 | 15.74 | 15.95 | 8,096,057 | +0.26(+1.68%) |
Oct 16, 2007 | 15.92 | 15.97 | 15.61 | 15.68 | 5,430,413 | -0.25(-1.56%) |
Oct 15, 2007 | 16.20 | 16.26 | 15.84 | 15.93 | 5,427,523 | -0.27(-1.67%) |
Oct 12, 2007 | 16.46 | 16.56 | 16.10 | 16.20 | 4,197,147 | -0.31(-1.89%) |
Oct 11, 2007 | 16.91 | 17.50 | 16.44 | 16.51 | 3,448,085 | -0.18(-1.08%) |
Oct 10, 2007 | 16.75 | 16.87 | 16.44 | 16.69 | 4,126,634 | -0.08(-0.50%) |
Oct 09, 2007 | 16.66 | 16.96 | 16.49 | 16.78 | 4,454,782 | +0.22(+1.34%) |
Oct 08, 2007 | 17.05 | 17.05 | 16.53 | 16.55 | 2,755,376 | -0.51(-3.00%) |
Oct 05, 2007 | 16.87 | 17.14 | 16.54 | 17.07 | 3,604,862 | +0.68(+4.14%) |
Oct 04, 2007 | 16.72 | 16.78 | 16.06 | 16.39 | 4,200,326 | -0.19(-1.17%) |
Oct 03, 2007 | 16.69 | 16.91 | 16.45 | 16.58 | 3,739,098 | -0.24(-1.40%) |
Oct 02, 2007 | 16.46 | 16.91 | 16.29 | 16.82 | 5,722,004 | +0.42(+2.53%) |
Oct 01, 2007 | 15.99 | 16.49 | 15.99 | 16.40 | 4,793,478 | +0.37(+2.29%) |
Sep 28, 2007 | 16.05 | 16.22 | 15.91 | 16.04 | 3,467,310 | +0.12(+0.74%) |
Sep 27, 2007 | 16.14 | 16.24 | 15.81 | 15.92 | 5,439,660 | -0.07(-0.43%) |
Sep 26, 2007 | 16.24 | 16.31 | 15.86 | 15.99 | 4,221,423 | -0.07(-0.43%) |
Sep 25, 2007 | 16.31 | 16.31 | 15.68 | 16.06 | 8,212,954 | -0.26(-1.61%) |
Sep 24, 2007 | 16.51 | 16.77 | 16.25 | 16.32 | 5,949,150 | -0.20(-1.21%) |
Sep 21, 2007 | 16.19 | 16.84 | 16.17 | 16.52 | 9,149,715 | +0.35(+2.14%) |
Sep 20, 2007 | 17.10 | 17.16 | 16.10 | 16.17 | 7,810,824 | -1.01(-5.88%) |
Sep 19, 2007 | 18.33 | 18.73 | 17.11 | 17.18 | 13,646,401 | -0.91(-5.05%) |
Sep 18, 2007 | 16.98 | 18.11 | 16.91 | 18.10 | 6,514,319 | +1.19(+7.04%) |
Sep 17, 2007 | 17.11 | 17.15 | 16.78 | 16.91 | 4,288,324 | -0.24(-1.37%) |
Sep 14, 2007 | 17.08 | 17.18 | 16.72 | 17.14 | 4,467,064 | +0.06(+0.36%) |
Sep 13, 2007 | 16.92 | 17.21 | 16.84 | 17.08 | 5,474,195 | +0.16(+0.94%) |
Sep 12, 2007 | 16.72 | 16.98 | 16.71 | 16.92 | 6,449,970 | +0.12(+0.74%) |
Sep 11, 2007 | 16.61 | 17.02 | 15.79 | 16.80 | 7,104,677 | -0.37(-2.18%) |
Sep 10, 2007 | 17.74 | 17.74 | 17.01 | 17.17 | 3,597,204 | -0.16(-0.92%) |
Sep 07, 2007 | 17.47 | 17.65 | 17.02 | 17.33 | 3,954,107 | -0.42(-2.38%) |
Sep 06, 2007 | 17.73 | 17.86 | 17.47 | 17.75 | 2,523,317 | +0.02(+0.12%) |
Sep 05, 2007 | 18.07 | 18.10 | 17.57 | 17.73 | 3,765,541 | -0.46(-2.51%) |
Sep 04, 2007 | 17.99 | 18.40 | 17.67 | 18.19 | 3,683,612 | +0.18(+1.00%) |
Aug 31, 2007 | 17.87 | 18.22 | 17.19 | 18.01 | 3,189,005 | +0.28(+1.56%) |
Aug 30, 2007 | 17.76 | 17.89 | 17.55 | 17.73 | 3,200,854 | -0.17(-0.97%) |
Aug 29, 2007 | 17.37 | 17.99 | 17.37 | 17.90 | 4,054,675 | +0.60(+3.44%) |
Aug 28, 2007 | 18.13 | 18.22 | 17.30 | 17.31 | 3,974,191 | -0.91(-4.98%) |
Aug 27, 2007 | 18.49 | 18.66 | 18.17 | 18.22 | 2,474,911 | -0.37(-1.97%) |
Aug 24, 2007 | 18.46 | 18.80 | 18.27 | 18.58 | 2,824,444 | +0.07(+0.37%) |
Aug 23, 2007 | 18.60 | 18.84 | 18.36 | 18.51 | 3,009,253 | -0.04(-0.22%) |
Aug 22, 2007 | 18.25 | 18.60 | 18.17 | 18.55 | 4,256,535 | +0.55(+3.08%) |
Aug 21, 2007 | 18.25 | 18.35 | 17.88 | 18.00 | 4,104,959 | -0.42(-2.29%) |
Aug 20, 2007 | 18.58 | 18.58 | 18.09 | 18.42 | 3,969,279 | +0.22(+1.22%) |
Aug 17, 2007 | 17.79 | 19.18 | 17.45 | 18.20 | 8,399,642 | +0.46(+2.61%) |
Aug 16, 2007 | 16.96 | 17.87 | 16.62 | 17.74 | 7,759,673 | +0.60(+3.47%) |
Aug 15, 2007 | 17.99 | 18.05 | 17.08 | 17.14 | 6,178,607 | -0.76(-4.25%) |
Aug 14, 2007 | 18.20 | 18.46 | 17.90 | 17.90 | 5,833,866 | -0.53(-2.89%) |
Aug 13, 2007 | 17.99 | 18.99 | 17.91 | 18.44 | 5,795,263 | +0.60(+3.34%) |
Aug 10, 2007 | 17.99 | 18.37 | 17.70 | 17.84 | 4,675,860 | -0.17(-0.96%) |
Aug 09, 2007 | 19.10 | 19.20 | 17.97 | 18.01 | 9,380,163 | -1.39(-7.17%) |
Aug 08, 2007 | 19.45 | 19.48 | 19.14 | 19.41 | 6,365,440 | +0.20(+1.05%) |
Aug 07, 2007 | 19.04 | 19.51 | 18.80 | 19.20 | 6,711,072 | +0.17(+0.87%) |
Aug 06, 2007 | 18.75 | 19.04 | 17.91 | 19.04 | 8,004,582 | +0.37(+1.98%) |
Aug 03, 2007 | 18.96 | 19.37 | 18.65 | 18.67 | 7,924,417 | -0.70(-3.63%) |
Aug 02, 2007 | 18.87 | 19.47 | 18.87 | 19.37 | 9,709,936 | +0.51(+2.68%) |
Aug 01, 2007 | 18.82 | 19.18 | 18.23 | 18.87 | 8,471,597 | +0.03(+0.18%) |
Jul 31, 2007 | 18.49 | 19.83 | 18.49 | 18.83 | 11,591,016 | +1.00(+5.59%) |
Jul 30, 2007 | 17.38 | 18.13 | 17.38 | 17.83 | 5,468,741 | -0.08(-0.42%) |
Jul 27, 2007 | 17.89 | 18.08 | 17.59 | 17.91 | 8,143,517 | -0.10(-0.58%) |
Jul 26, 2007 | 18.18 | 18.20 | 17.63 | 18.01 | 8,649,274 | -0.28(-1.55%) |
Jul 25, 2007 | 18.65 | 18.69 | 18.07 | 18.30 | 4,757,375 | -0.24(-1.31%) |
Jul 24, 2007 | 18.76 | 18.98 | 18.49 | 18.54 | 5,526,047 | -0.41(-2.15%) |
Jul 23, 2007 | 19.11 | 19.29 | 18.92 | 18.95 | 3,644,309 | -0.10(-0.55%) |
Jul 20, 2007 | 19.20 | 19.27 | 18.93 | 19.05 | 4,371,773 | -0.23(-1.18%) |
Jul 19, 2007 | 19.31 | 19.57 | 19.18 | 19.28 | 2,670,124 | +0.00(+0.00%) |
Jul 18, 2007 | 19.58 | 19.67 | 19.05 | 19.28 | 4,544,514 | -0.35(-1.80%) |
Jul 17, 2007 | 19.37 | 19.80 | 19.34 | 19.63 | 2,968,650 | +0.24(+1.25%) |
Jul 16, 2007 | 19.54 | 19.68 | 19.35 | 19.39 | 2,775,461 | -0.25(-1.27%) |
Jul 13, 2007 | 19.67 | 19.83 | 19.54 | 19.64 | 4,127,067 | +0.01(+0.04%) |
Jul 12, 2007 | 19.27 | 19.64 | 19.26 | 19.63 | 5,092,219 | +0.37(+1.94%) |
Jul 11, 2007 | 19.02 | 19.26 | 18.78 | 19.26 | 4,231,826 | +0.26(+1.38%) |
Jul 10, 2007 | 19.36 | 19.38 | 18.97 | 19.00 | 4,077,650 | -0.44(-2.24%) |
Jul 09, 2007 | 19.90 | 19.92 | 19.37 | 19.43 | 4,949,100 | -0.42(-2.13%) |
Jul 06, 2007 | 19.59 | 19.97 | 19.49 | 19.86 | 3,114,157 | +0.21(+1.06%) |
Jul 05, 2007 | 19.72 | 19.77 | 19.54 | 19.65 | 2,524,515 | +0.07(+0.35%) |
Jul 03, 2007 | 19.73 | 19.86 | 19.50 | 19.58 | 2,261,493 | -0.25(-1.26%) |
Jul 02, 2007 | 20.01 | 20.07 | 19.72 | 19.83 | 5,559,442 | +0.12(+0.63%) |
Jun 29, 2007 | 19.45 | 19.72 | 19.30 | 19.70 | 6,066,457 | +0.33(+1.68%) |
Jun 28, 2007 | 19.36 | 19.54 | 19.20 | 19.38 | 3,105,698 | +0.01(+0.07%) |
Jun 27, 2007 | 18.95 | 19.45 | 18.89 | 19.36 | 4,572,004 | +0.26(+1.38%) |
Jun 26, 2007 | 19.52 | 19.59 | 19.10 | 19.10 | 3,481,174 | -0.37(-1.88%) |
Jun 25, 2007 | 19.68 | 19.79 | 19.34 | 19.47 | 4,320,835 | -0.15(-0.74%) |
Jun 22, 2007 | 19.87 | 19.91 | 19.50 | 19.61 | 6,160,997 | -0.26(-1.29%) |
Jun 21, 2007 | 19.81 | 19.95 | 19.59 | 19.87 | 3,783,747 | +0.06(+0.28%) |
Jun 20, 2007 | 20.34 | 20.44 | 19.81 | 19.81 | 2,724,743 | -0.41(-2.02%) |
Jun 19, 2007 | 20.19 | 20.30 | 19.98 | 20.22 | 2,734,713 | +0.01(+0.03%) |
Jun 18, 2007 | 20.36 | 20.44 | 20.10 | 20.22 | 3,449,530 | -0.07(-0.34%) |
Jun 15, 2007 | 20.18 | 20.65 | 20.18 | 20.28 | 5,625,047 | +0.16(+0.79%) |
Jun 14, 2007 | 19.97 | 20.22 | 19.90 | 20.13 | 4,765,735 | +0.16(+0.80%) |
Jun 13, 2007 | 19.67 | 19.98 | 19.65 | 19.97 | 4,633,956 | +0.36(+1.84%) |
Jun 12, 2007 | 19.77 | 19.80 | 19.50 | 19.61 | 4,546,536 | -0.31(-1.56%) |
Jun 11, 2007 | 19.79 | 20.04 | 19.59 | 19.92 | 3,070,086 | +0.06(+0.28%) |
Jun 08, 2007 | 19.52 | 19.91 | 19.33 | 19.86 | 5,489,148 | +0.39(+2.03%) |
Jun 07, 2007 | 20.72 | 20.72 | 19.43 | 19.47 | 11,600,640 | -0.58(-2.90%) |
Jun 06, 2007 | 20.61 | 20.62 | 20.01 | 20.05 | 8,743,973 | -0.67(-3.24%) |
Jun 05, 2007 | 20.71 | 20.85 | 20.55 | 20.72 | 6,982,145 | -0.15(-0.73%) |
Jun 04, 2007 | 20.32 | 20.90 | 20.28 | 20.87 | 4,929,593 | +0.50(+2.45%) |
Jun 01, 2007 | 20.93 | 21.01 | 20.32 | 20.37 | 6,542,591 | -0.53(-2.55%) |
May 31, 2007 | 20.68 | 20.98 | 20.66 | 20.91 | 3,558,667 | +0.23(+1.10%) |
May 30, 2007 | 20.59 | 20.72 | 20.37 | 20.68 | 4,377,333 | +0.09(+0.44%) |
May 29, 2007 | 20.74 | 20.90 | 20.53 | 20.59 | 5,500,591 | -0.10(-0.47%) |
May 25, 2007 | 21.20 | 21.26 | 20.57 | 20.69 | 5,322,012 | -0.35(-1.68%) |
May 24, 2007 | 20.92 | 21.37 | 20.82 | 21.04 | 5,511,330 | +0.11(+0.53%) |
May 23, 2007 | 20.86 | 21.13 | 20.84 | 20.93 | 4,321,615 | +0.08(+0.40%) |
May 22, 2007 | 20.76 | 20.99 | 20.71 | 20.84 | 5,258,608 | +0.06(+0.30%) |
May 21, 2007 | 20.45 | 20.91 | 20.38 | 20.78 | 7,096,517 | +0.27(+1.32%) |
May 18, 2007 | 20.35 | 20.52 | 20.21 | 20.51 | 3,936,767 | +0.30(+1.47%) |
May 17, 2007 | 20.13 | 20.32 | 20.07 | 20.22 | 4,005,547 | +0.04(+0.21%) |
May 16, 2007 | 20.19 | 20.37 | 19.98 | 20.17 | 5,162,416 | -0.01(-0.03%) |
May 15, 2007 | 20.64 | 20.79 | 20.17 | 20.18 | 5,960,276 | -0.44(-2.11%) |
May 14, 2007 | 20.48 | 20.71 | 20.49 | 20.62 | 5,625,336 | +0.14(+0.68%) |
May 11, 2007 | 20.59 | 20.71 | 20.35 | 20.48 | 7,255,300 | -0.10(-0.47%) |
May 10, 2007 | 20.96 | 20.96 | 20.51 | 20.58 | 6,176,272 | -0.42(-1.98%) |
May 09, 2007 | 21.07 | 21.18 | 20.88 | 20.99 | 6,278,789 | -0.03(-0.13%) |
May 08, 2007 | 21.30 | 21.45 | 20.91 | 21.02 | 5,835,288 | -0.24(-1.11%) |
May 07, 2007 | 21.35 | 21.41 | 21.01 | 21.25 | 5,712,597 | +0.15(+0.69%) |
May 04, 2007 | 20.76 | 21.33 | 20.42 | 21.11 | 7,158,647 | +0.35(+1.67%) |
May 03, 2007 | 20.31 | 20.89 | 20.60 | 20.76 | 10,299,463 | +0.16(+0.77%) |
May 02, 2007 | 20.62 | 20.69 | 20.35 | 20.60 | 13,482,531 | -0.02(-0.10%) |
May 01, 2007 | 20.42 | 21.86 | 20.22 | 20.62 | 20,925,262 | +1.79(+9.52%) |
Apr 30, 2007 | 19.26 | 19.35 | 18.83 | 18.83 | 6,568,157 | -0.42(-2.19%) |
Apr 27, 2007 | 19.49 | 19.49 | 19.17 | 19.25 | 5,049,272 | -0.22(-1.14%) |
Apr 26, 2007 | 19.13 | 19.58 | 18.93 | 19.47 | 12,429,343 | +0.35(+1.81%) |
Apr 25, 2007 | 19.18 | 19.32 | 19.02 | 19.13 | 6,453,144 | +0.03(+0.18%) |
Apr 24, 2007 | 19.18 | 19.23 | 18.84 | 19.09 | 5,046,462 | -0.02(-0.11%) |
Apr 23, 2007 | 19.15 | 19.32 | 19.04 | 19.11 | 4,737,703 | +0.01(+0.04%) |
Apr 20, 2007 | 18.93 | 19.17 | 18.91 | 19.11 | 8,052,394 | +0.34(+1.81%) |
Apr 19, 2007 | 18.72 | 18.93 | 18.57 | 18.77 | 4,990,291 | -0.08(-0.40%) |
Apr 18, 2007 | 18.82 | 19.11 | 18.64 | 18.84 | 5,891,329 | -0.06(-0.29%) |
Apr 17, 2007 | 19.00 | 19.00 | 18.70 | 18.90 | 5,414,004 | +0.29(+1.56%) |
Apr 16, 2007 | 18.65 | 18.77 | 18.45 | 18.61 | 4,577,677 | +0.01(+0.07%) |
Apr 13, 2007 | 18.67 | 18.67 | 18.37 | 18.60 | 5,312,393 | +0.10(+0.52%) |
Apr 12, 2007 | 18.34 | 18.53 | 18.17 | 18.50 | 4,820,183 | +0.09(+0.49%) |
Apr 11, 2007 | 18.46 | 18.53 | 18.34 | 18.41 | 5,138,316 | -0.01(-0.08%) |
Apr 10, 2007 | 18.61 | 18.73 | 18.42 | 18.42 | 4,080,757 | -0.19(-1.00%) |
Apr 09, 2007 | 18.82 | 18.88 | 18.57 | 18.61 | 4,050,485 | -0.20(-1.07%) |
Apr 05, 2007 | 18.71 | 18.87 | 18.65 | 18.81 | 3,635,062 | +0.10(+0.52%) |
Apr 04, 2007 | 18.72 | 18.87 | 18.69 | 18.71 | 4,161,168 | +0.01(+0.07%) |
Apr 03, 2007 | 18.37 | 18.78 | 18.37 | 18.70 | 6,304,752 | +0.14(+0.75%) |