Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.64 | 20.90 | 20.60 | 20.75 | 792,961 | +0.32(+1.57%) |
Apr 29, 2008 | 20.60 | 20.61 | 20.38 | 20.43 | 658,095 | -0.27(-1.31%) |
Apr 28, 2008 | 20.74 | 20.91 | 20.68 | 20.70 | 674,555 | +0.07(+0.33%) |
Apr 25, 2008 | 20.63 | 20.66 | 20.47 | 20.63 | 953,076 | +0.15(+0.75%) |
Apr 24, 2008 | 20.30 | 20.53 | 20.21 | 20.48 | 953,165 | +0.23(+1.13%) |
Apr 23, 2008 | 20.26 | 20.32 | 20.14 | 20.25 | 995,114 | -0.52(-2.50%) |
Apr 22, 2008 | 20.75 | 20.90 | 20.68 | 20.77 | 649,514 | -0.05(-0.24%) |
Apr 21, 2008 | 20.77 | 20.85 | 20.67 | 20.82 | 435,346 | -0.12(-0.59%) |
Apr 18, 2008 | 20.95 | 21.06 | 20.87 | 20.94 | 786,379 | +0.28(+1.38%) |
Apr 17, 2008 | 20.66 | 20.73 | 20.59 | 20.66 | 645,986 | -0.07(-0.36%) |
Apr 16, 2008 | 20.50 | 20.77 | 20.49 | 20.73 | 533,880 | +0.23(+1.15%) |
Apr 15, 2008 | 20.53 | 20.58 | 20.39 | 20.50 | 486,347 | +0.10(+0.48%) |
Apr 14, 2008 | 20.42 | 20.53 | 20.39 | 20.40 | 538,497 | -0.01(-0.03%) |
Apr 11, 2008 | 20.64 | 20.64 | 20.39 | 20.40 | 546,612 | -0.46(-2.19%) |
Apr 10, 2008 | 20.98 | 21.03 | 20.81 | 20.86 | 921,751 | +0.21(+1.02%) |
Apr 09, 2008 | 20.84 | 20.88 | 20.64 | 20.65 | 951,051 | -0.32(-1.50%) |
Apr 08, 2008 | 20.92 | 20.97 | 20.84 | 20.97 | 674,134 | +0.20(+0.98%) |
Apr 07, 2008 | 20.90 | 20.96 | 20.76 | 20.76 | 619,303 | -0.34(-1.61%) |
Apr 04, 2008 | 21.03 | 21.24 | 20.98 | 21.10 | 424,452 | +0.02(+0.09%) |
Apr 03, 2008 | 21.04 | 21.10 | 20.97 | 21.08 | 851,009 | +0.01(+0.06%) |
Apr 02, 2008 | 21.08 | 21.21 | 21.03 | 21.07 | 836,425 | -0.48(-2.24%) |
Apr 01, 2008 | 21.40 | 21.55 | 21.20 | 21.55 | 1,222,822 | +0.72(+3.47%) |
Mar 31, 2008 | 20.75 | 20.94 | 20.61 | 20.83 | 766,053 | +0.22(+1.05%) |
Mar 28, 2008 | 20.58 | 20.70 | 20.55 | 20.61 | 731,864 | -0.14(-0.65%) |
Mar 27, 2008 | 21.02 | 21.09 | 20.71 | 20.75 | 687,185 | -0.22(-1.03%) |
Mar 26, 2008 | 20.97 | 21.02 | 20.81 | 20.97 | 773,299 | +0.16(+0.77%) |
Mar 25, 2008 | 20.90 | 20.92 | 20.73 | 20.81 | 706,449 | -0.01(-0.03%) |
Mar 24, 2008 | 20.63 | 20.88 | 20.58 | 20.81 | 923,442 | +0.17(+0.84%) |
Mar 21, 2008 | 20.40 | 20.69 | 20.36 | 20.64 | 1,144,667 | +0.00(+0.00%) |
Mar 20, 2008 | 20.40 | 20.69 | 20.36 | 20.64 | 1,144,667 | +0.85(+4.31%) |
Mar 19, 2008 | 19.87 | 20.18 | 19.78 | 19.79 | 1,391,925 | -0.38(-1.90%) |
Mar 18, 2008 | 20.15 | 20.23 | 19.95 | 20.17 | 2,084,829 | +0.32(+1.59%) |
Mar 17, 2008 | 19.72 | 20.00 | 19.64 | 19.85 | 1,900,050 | -0.38(-1.86%) |
Mar 14, 2008 | 20.60 | 20.71 | 20.18 | 20.23 | 2,700,745 | -0.54(-2.59%) |
Mar 13, 2008 | 20.55 | 20.79 | 20.40 | 20.77 | 1,757,606 | +0.91(+4.57%) |
Mar 12, 2008 | 19.98 | 20.05 | 19.83 | 19.86 | 930,640 | -0.05(-0.25%) |
Mar 11, 2008 | 19.84 | 19.92 | 19.71 | 19.91 | 1,895,980 | +0.41(+2.09%) |
Mar 10, 2008 | 19.63 | 19.71 | 19.44 | 19.50 | 1,220,786 | -0.17(-0.85%) |
Mar 07, 2008 | 19.68 | 19.84 | 19.58 | 19.67 | 1,066,958 | +0.19(+0.98%) |
Mar 06, 2008 | 19.67 | 19.70 | 19.47 | 19.48 | 779,104 | -0.17(-0.85%) |
Mar 05, 2008 | 19.40 | 19.80 | 19.37 | 19.64 | 723,097 | +0.20(+1.05%) |
Mar 04, 2008 | 19.36 | 19.48 | 19.27 | 19.44 | 783,180 | +0.02(+0.13%) |
Mar 03, 2008 | 19.42 | 19.48 | 19.25 | 19.42 | 1,286,781 | -0.03(-0.16%) |
Feb 29, 2008 | 19.79 | 19.80 | 19.43 | 19.45 | 677,723 | -0.49(-2.45%) |
Feb 28, 2008 | 20.17 | 20.17 | 19.77 | 19.93 | 684,433 | +0.03(+0.16%) |
Feb 27, 2008 | 19.64 | 20.08 | 19.58 | 19.90 | 976,564 | +0.44(+2.29%) |
Feb 26, 2008 | 19.22 | 19.52 | 19.14 | 19.46 | 807,472 | +0.09(+0.45%) |
Feb 25, 2008 | 19.23 | 19.39 | 19.12 | 19.37 | 1,005,241 | +0.18(+0.93%) |
Feb 22, 2008 | 19.27 | 19.27 | 18.93 | 19.19 | 746,239 | +0.26(+1.37%) |
Feb 21, 2008 | 19.19 | 19.21 | 18.88 | 18.93 | 602,468 | -0.20(-1.03%) |
Feb 20, 2008 | 18.86 | 19.19 | 18.82 | 19.13 | 1,398,167 | -0.07(-0.39%) |
Feb 19, 2008 | 19.44 | 19.48 | 19.15 | 19.21 | 795,645 | +0.15(+0.81%) |
Feb 18, 2008 | 19.11 | 19.17 | 18.89 | 19.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.11 | 19.17 | 18.89 | 19.05 | 788,050 | -0.27(-1.41%) |
Feb 14, 2008 | 19.52 | 19.66 | 19.27 | 19.32 | 897,064 | -0.26(-1.33%) |
Feb 13, 2008 | 19.59 | 19.65 | 19.39 | 19.58 | 768,608 | -0.01(-0.06%) |
Feb 12, 2008 | 19.37 | 19.73 | 19.35 | 19.59 | 968,219 | +0.35(+1.80%) |
Feb 11, 2008 | 19.34 | 19.37 | 19.04 | 19.25 | 1,430,637 | -0.24(-1.24%) |
Feb 08, 2008 | 19.37 | 19.53 | 19.34 | 19.49 | 1,069,728 | +0.14(+0.70%) |
Feb 07, 2008 | 19.51 | 19.51 | 19.09 | 19.35 | 2,374,820 | -0.56(-2.82%) |
Feb 06, 2008 | 19.82 | 20.11 | 19.66 | 19.92 | 1,184,676 | +0.48(+2.45%) |
Feb 05, 2008 | 19.84 | 19.92 | 19.44 | 19.44 | 1,428,429 | -0.91(-4.46%) |
Feb 04, 2008 | 20.57 | 20.57 | 20.32 | 20.35 | 812,782 | -0.51(-2.46%) |
Feb 01, 2008 | 20.63 | 20.93 | 20.56 | 20.86 | 1,210,157 | +0.60(+2.96%) |
Jan 31, 2008 | 19.93 | 20.43 | 19.87 | 20.26 | 2,491,876 | +0.22(+1.08%) |
Jan 30, 2008 | 20.11 | 20.35 | 19.97 | 20.05 | 1,161,335 | -0.09(-0.43%) |
Jan 29, 2008 | 20.22 | 20.22 | 20.03 | 20.13 | 1,678,383 | -0.20(-0.97%) |
Jan 28, 2008 | 20.00 | 20.37 | 19.88 | 20.33 | 1,251,988 | +0.25(+1.26%) |
Jan 25, 2008 | 20.53 | 20.53 | 19.97 | 20.08 | 6,788,270 | -0.12(-0.58%) |
Jan 24, 2008 | 19.83 | 20.28 | 19.73 | 20.19 | 2,600,214 | +0.64(+3.25%) |
Jan 23, 2008 | 18.83 | 19.58 | 18.47 | 19.56 | 4,035,792 | -0.50(-2.49%) |
Jan 22, 2008 | 19.15 | 20.11 | 19.15 | 20.06 | 3,325,357 | -0.51(-2.49%) |
Jan 21, 2008 | 21.00 | 21.10 | 20.48 | 20.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.00 | 21.10 | 20.48 | 20.57 | 1,644,796 | +0.17(+0.85%) |
Jan 17, 2008 | 20.94 | 20.97 | 20.32 | 20.40 | 2,026,076 | +0.01(+0.06%) |
Jan 16, 2008 | 20.63 | 20.79 | 20.35 | 20.39 | 1,240,066 | +0.23(+1.13%) |
Jan 15, 2008 | 20.55 | 20.60 | 20.16 | 20.16 | 1,522,977 | -0.83(-3.94%) |
Jan 14, 2008 | 21.11 | 21.13 | 20.85 | 20.98 | 806,815 | +0.30(+1.43%) |
Jan 11, 2008 | 20.93 | 21.04 | 20.69 | 20.69 | 1,749,530 | -1.30(-5.93%) |
Jan 10, 2008 | 22.02 | 22.15 | 21.81 | 21.99 | 2,586,536 | -0.46(-2.04%) |
Jan 09, 2008 | 22.57 | 22.62 | 22.27 | 22.45 | 1,922,803 | -0.60(-2.60%) |
Jan 08, 2008 | 23.44 | 23.49 | 23.05 | 23.05 | 964,588 | -0.39(-1.66%) |
Jan 07, 2008 | 23.23 | 23.47 | 23.20 | 23.44 | 1,381,079 | +0.65(+2.87%) |
Jan 04, 2008 | 23.00 | 23.06 | 22.76 | 22.78 | 833,930 | -0.34(-1.47%) |
Jan 03, 2008 | 23.34 | 23.34 | 23.07 | 23.12 | 814,812 | +0.11(+0.48%) |
Jan 02, 2008 | 23.23 | 23.28 | 22.91 | 23.01 | 1,005,477 | -0.11(-0.45%) |
Jan 01, 2008 | 23.25 | 23.44 | 23.07 | 23.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.25 | 23.44 | 23.07 | 23.12 | 988,039 | -0.33(-1.40%) |
Dec 28, 2007 | 23.55 | 23.59 | 23.41 | 23.44 | 727,655 | +0.06(+0.24%) |
Dec 27, 2007 | 23.63 | 23.63 | 23.35 | 23.39 | 557,874 | +0.04(+0.16%) |
Dec 26, 2007 | 23.35 | 23.41 | 23.25 | 23.35 | 770,716 | +0.00(+0.00%) |
Dec 24, 2007 | 22.95 | 23.35 | 22.31 | 23.35 | 373,654 | +0.32(+1.37%) |
Dec 21, 2007 | 22.77 | 23.08 | 22.77 | 23.04 | 855,962 | +0.96(+4.37%) |
Dec 20, 2007 | 22.15 | 22.18 | 21.98 | 22.07 | 920,286 | +0.20(+0.90%) |
Dec 19, 2007 | 21.91 | 22.05 | 21.80 | 21.87 | 815,963 | -0.27(-1.20%) |
Dec 18, 2007 | 22.27 | 22.30 | 21.99 | 22.14 | 1,654,025 | +0.28(+1.30%) |
Dec 17, 2007 | 22.00 | 22.10 | 21.86 | 21.86 | 799,854 | +0.19(+0.88%) |
Dec 14, 2007 | 21.84 | 21.98 | 21.66 | 21.66 | 1,215,727 | -0.44(-2.01%) |
Dec 13, 2007 | 22.25 | 22.31 | 21.91 | 22.11 | 732,599 | -0.31(-1.38%) |
Dec 12, 2007 | 22.70 | 22.80 | 22.30 | 22.42 | 984,439 | +0.33(+1.48%) |
Dec 11, 2007 | 22.44 | 22.50 | 22.09 | 22.09 | 582,440 | -0.53(-2.35%) |
Dec 10, 2007 | 22.55 | 22.73 | 22.49 | 22.62 | 495,736 | +0.07(+0.30%) |
Dec 07, 2007 | 22.63 | 22.64 | 22.51 | 22.55 | 599,534 | -0.17(-0.73%) |
Dec 06, 2007 | 22.46 | 22.73 | 22.46 | 22.72 | 652,089 | +0.06(+0.25%) |
Dec 05, 2007 | 22.66 | 22.78 | 22.59 | 22.66 | 1,020,174 | +0.13(+0.58%) |
Dec 04, 2007 | 22.42 | 22.62 | 22.37 | 22.54 | 1,859,528 | +0.22(+0.97%) |
Dec 03, 2007 | 22.42 | 22.43 | 22.29 | 22.32 | 1,179,951 | -0.22(-0.99%) |
Nov 30, 2007 | 22.76 | 22.76 | 22.47 | 22.54 | 2,733,471 | +0.02(+0.08%) |
Nov 29, 2007 | 22.44 | 22.64 | 22.38 | 22.52 | 1,128,164 | -0.31(-1.35%) |
Nov 28, 2007 | 22.57 | 22.93 | 22.54 | 22.83 | 1,512,877 | +0.30(+1.32%) |
Nov 27, 2007 | 22.30 | 22.57 | 22.19 | 22.54 | 1,034,025 | +0.33(+1.50%) |
Nov 26, 2007 | 22.56 | 22.71 | 22.18 | 22.20 | 1,085,505 | -0.32(-1.43%) |
Nov 23, 2007 | 22.23 | 22.52 | 22.23 | 22.52 | 580,586 | +0.10(+0.47%) |
Nov 21, 2007 | 22.49 | 22.55 | 22.24 | 22.42 | 1,248,912 | -0.26(-1.14%) |
Nov 20, 2007 | 22.52 | 22.81 | 22.52 | 22.68 | 1,271,560 | +0.02(+0.08%) |
Nov 19, 2007 | 22.75 | 22.96 | 22.62 | 22.66 | 2,802,476 | -0.07(-0.30%) |
Nov 16, 2007 | 22.53 | 22.73 | 22.37 | 22.73 | 1,575,963 | +0.49(+2.22%) |
Nov 15, 2007 | 22.32 | 22.45 | 22.15 | 22.23 | 1,353,366 | -0.13(-0.58%) |
Nov 14, 2007 | 22.52 | 22.59 | 22.33 | 22.36 | 3,890,136 | +0.12(+0.56%) |
Nov 13, 2007 | 22.15 | 22.34 | 22.12 | 22.24 | 1,935,855 | +0.95(+4.47%) |
Nov 12, 2007 | 21.34 | 21.57 | 21.29 | 21.29 | 813,169 | -0.28(-1.29%) |
Nov 09, 2007 | 21.61 | 21.77 | 21.50 | 21.57 | 947,491 | -0.47(-2.13%) |
Nov 08, 2007 | 21.89 | 22.05 | 21.74 | 22.03 | 1,070,358 | +0.22(+0.99%) |
Nov 07, 2007 | 21.99 | 22.08 | 21.79 | 21.82 | 1,260,098 | -0.43(-1.92%) |
Nov 06, 2007 | 22.12 | 22.29 | 22.07 | 22.24 | 839,331 | -0.05(-0.22%) |
Nov 05, 2007 | 22.40 | 22.56 | 22.22 | 22.29 | 892,916 | -0.06(-0.25%) |
Nov 02, 2007 | 22.25 | 22.35 | 22.13 | 22.35 | 1,265,910 | +0.78(+3.61%) |
Nov 01, 2007 | 21.55 | 21.90 | 21.41 | 21.57 | 2,550,922 | +0.65(+3.13%) |
Oct 31, 2007 | 20.61 | 20.92 | 20.44 | 20.92 | 1,373,885 | -0.14(-0.67%) |
Oct 30, 2007 | 21.19 | 21.21 | 21.02 | 21.06 | 612,072 | -0.13(-0.61%) |
Oct 29, 2007 | 21.10 | 21.24 | 21.05 | 21.19 | 806,168 | +0.30(+1.42%) |
Oct 26, 2007 | 20.82 | 20.92 | 20.76 | 20.89 | 537,931 | +0.11(+0.54%) |
Oct 25, 2007 | 20.73 | 20.78 | 20.61 | 20.78 | 819,604 | +0.27(+1.29%) |
Oct 24, 2007 | 20.55 | 20.60 | 20.30 | 20.52 | 1,124,426 | -0.06(-0.30%) |
Oct 23, 2007 | 20.55 | 20.60 | 20.43 | 20.58 | 680,710 | +0.26(+1.28%) |
Oct 22, 2007 | 20.20 | 20.32 | 20.10 | 20.32 | 548,777 | -0.01(-0.03%) |
Oct 19, 2007 | 20.42 | 20.54 | 20.32 | 20.32 | 835,144 | -0.26(-1.26%) |
Oct 18, 2007 | 20.53 | 20.59 | 20.48 | 20.58 | 604,787 | +0.32(+1.59%) |
Oct 17, 2007 | 20.32 | 20.35 | 20.14 | 20.26 | 1,030,373 | +0.46(+2.31%) |
Oct 16, 2007 | 19.77 | 19.92 | 19.75 | 19.80 | 937,615 | -0.10(-0.50%) |
Oct 15, 2007 | 20.11 | 20.14 | 19.86 | 19.90 | 753,394 | -0.29(-1.44%) |
Oct 12, 2007 | 20.14 | 20.24 | 20.13 | 20.19 | 652,219 | -0.07(-0.34%) |
Oct 11, 2007 | 20.40 | 20.45 | 20.19 | 20.26 | 1,570,408 | +0.33(+1.64%) |
Oct 10, 2007 | 19.89 | 20.08 | 19.85 | 19.93 | 822,356 | +0.22(+1.13%) |
Oct 09, 2007 | 19.65 | 19.71 | 19.54 | 19.71 | 553,471 | +0.17(+0.89%) |
Oct 08, 2007 | 19.65 | 19.67 | 19.44 | 19.54 | 334,446 | -0.10(-0.53%) |
Oct 05, 2007 | 19.71 | 19.78 | 19.56 | 19.64 | 804,225 | +0.30(+1.56%) |
Oct 04, 2007 | 19.26 | 19.45 | 19.22 | 19.34 | 580,343 | +0.06(+0.29%) |
Oct 03, 2007 | 19.33 | 19.40 | 19.27 | 19.29 | 470,102 | -0.25(-1.30%) |
Oct 02, 2007 | 19.72 | 19.74 | 19.39 | 19.54 | 1,146,442 | -0.33(-1.65%) |
Oct 01, 2007 | 19.57 | 19.87 | 19.55 | 19.87 | 1,671,098 | +0.30(+1.55%) |
Sep 28, 2007 | 19.53 | 19.67 | 19.34 | 19.56 | 2,684,312 | -0.44(-2.22%) |
Sep 27, 2007 | 20.07 | 20.08 | 19.88 | 20.01 | 1,007,062 | +0.20(+1.00%) |
Sep 26, 2007 | 19.77 | 19.89 | 19.74 | 19.81 | 577,106 | -0.01(-0.03%) |
Sep 25, 2007 | 19.80 | 19.89 | 19.70 | 19.82 | 573,221 | -0.07(-0.34%) |
Sep 24, 2007 | 20.08 | 20.09 | 19.82 | 19.89 | 767,478 | -0.30(-1.47%) |
Sep 21, 2007 | 20.16 | 20.24 | 20.16 | 20.18 | 701,107 | +0.20(+0.99%) |
Sep 20, 2007 | 20.01 | 20.13 | 19.92 | 19.98 | 681,195 | -0.22(-1.07%) |
Sep 19, 2007 | 20.27 | 20.31 | 20.14 | 20.20 | 518,505 | +0.09(+0.46%) |
Sep 18, 2007 | 19.72 | 20.17 | 19.69 | 20.11 | 985,694 | +0.48(+2.42%) |
Sep 17, 2007 | 19.85 | 19.92 | 19.56 | 19.63 | 655,132 | -0.32(-1.61%) |
Sep 14, 2007 | 19.87 | 20.06 | 19.85 | 19.95 | 649,790 | -0.20(-1.01%) |
Sep 13, 2007 | 20.16 | 20.26 | 20.11 | 20.16 | 709,201 | +0.27(+1.34%) |
Sep 12, 2007 | 19.79 | 19.97 | 19.74 | 19.89 | 875,615 | +0.06(+0.31%) |
Sep 11, 2007 | 19.61 | 19.83 | 19.58 | 19.83 | 1,760,295 | +0.43(+2.20%) |
Sep 10, 2007 | 19.59 | 19.59 | 19.27 | 19.40 | 669,540 | -0.17(-0.88%) |
Sep 07, 2007 | 19.60 | 19.63 | 19.38 | 19.58 | 697,222 | +0.16(+0.83%) |
Sep 06, 2007 | 19.46 | 19.48 | 19.26 | 19.42 | 1,340,272 | -0.11(-0.57%) |
Sep 05, 2007 | 19.43 | 19.58 | 19.37 | 19.53 | 746,919 | -0.03(-0.16%) |
Sep 04, 2007 | 19.30 | 19.62 | 19.28 | 19.56 | 495,518 | +0.11(+0.57%) |
Aug 31, 2007 | 19.37 | 19.59 | 19.24 | 19.45 | 600,255 | +0.41(+2.17%) |
Aug 30, 2007 | 18.90 | 19.15 | 18.87 | 19.03 | 383,658 | -0.10(-0.52%) |
Aug 29, 2007 | 19.06 | 19.14 | 18.85 | 19.13 | 489,528 | +0.52(+2.79%) |
Aug 28, 2007 | 18.88 | 18.90 | 18.61 | 18.61 | 603,654 | -0.48(-2.52%) |
Aug 27, 2007 | 19.09 | 19.24 | 19.03 | 19.09 | 482,891 | -0.09(-0.45%) |
Aug 24, 2007 | 18.87 | 19.20 | 18.88 | 19.18 | 929,845 | +0.17(+0.88%) |
Aug 23, 2007 | 19.13 | 19.14 | 18.94 | 19.01 | 846,314 | -0.01(-0.03%) |
Aug 22, 2007 | 18.85 | 19.03 | 18.80 | 19.02 | 623,889 | +0.56(+3.01%) |
Aug 21, 2007 | 18.44 | 18.54 | 18.36 | 18.46 | 687,185 | -0.22(-1.19%) |
Aug 20, 2007 | 18.71 | 18.72 | 18.53 | 18.69 | 499,079 | +0.08(+0.43%) |
Aug 17, 2007 | 18.38 | 18.73 | 18.37 | 18.61 | 1,102,896 | +0.34(+1.86%) |
Aug 16, 2007 | 18.24 | 18.39 | 17.88 | 18.27 | 1,395,253 | -0.09(-0.50%) |
Aug 15, 2007 | 18.50 | 18.70 | 18.32 | 18.36 | 1,031,668 | +0.06(+0.34%) |
Aug 14, 2007 | 18.67 | 18.70 | 18.26 | 18.30 | 1,318,683 | -0.39(-2.08%) |
Aug 13, 2007 | 18.56 | 18.79 | 18.46 | 18.69 | 807,463 | +0.14(+0.73%) |
Aug 10, 2007 | 18.30 | 18.58 | 18.17 | 18.55 | 1,465,833 | -0.04(-0.20%) |
Aug 09, 2007 | 18.54 | 19.07 | 18.51 | 18.59 | 2,798,762 | -0.96(-4.90%) |
Aug 08, 2007 | 19.53 | 19.67 | 19.42 | 19.55 | 1,714,837 | +0.12(+0.64%) |
Aug 07, 2007 | 19.16 | 19.51 | 19.16 | 19.42 | 1,754,791 | -0.07(-0.35%) |
Aug 06, 2007 | 19.25 | 19.51 | 19.13 | 19.49 | 1,700,561 | +0.09(+0.48%) |
Aug 03, 2007 | 19.48 | 19.69 | 19.37 | 19.40 | 1,610,879 | -0.30(-1.51%) |
Aug 02, 2007 | 19.75 | 19.80 | 19.50 | 19.69 | 2,429,673 | +0.60(+3.14%) |
Aug 01, 2007 | 19.09 | 19.11 | 18.66 | 19.09 | 2,108,835 | -0.17(-0.90%) |
Jul 31, 2007 | 19.12 | 19.51 | 19.22 | 19.27 | 1,912,949 | -0.12(-0.61%) |
Jul 30, 2007 | 19.31 | 19.45 | 19.24 | 19.38 | 1,640,161 | -0.04(-0.19%) |
Jul 27, 2007 | 19.58 | 19.74 | 19.42 | 19.42 | 1,241,952 | -0.28(-1.41%) |
Jul 26, 2007 | 19.98 | 20.11 | 19.52 | 19.70 | 1,599,183 | -0.74(-3.60%) |
Jul 25, 2007 | 20.58 | 20.63 | 20.26 | 20.43 | 1,336,856 | +0.10(+0.49%) |
Jul 24, 2007 | 20.64 | 20.66 | 20.30 | 20.34 | 1,113,580 | -0.48(-2.31%) |
Jul 23, 2007 | 20.82 | 20.89 | 20.72 | 20.82 | 624,699 | +0.06(+0.30%) |
Jul 20, 2007 | 20.99 | 21.07 | 20.70 | 20.76 | 1,544,184 | -0.25(-1.18%) |
Jul 19, 2007 | 20.95 | 21.06 | 20.94 | 21.00 | 2,012,020 | +0.28(+1.34%) |
Jul 18, 2007 | 20.64 | 20.79 | 20.54 | 20.73 | 1,207,795 | -0.01(-0.03%) |
Jul 17, 2007 | 20.72 | 20.87 | 20.71 | 20.73 | 979,057 | -0.02(-0.09%) |
Jul 16, 2007 | 20.77 | 20.86 | 20.70 | 20.75 | 1,759,647 | -0.15(-0.71%) |
Jul 13, 2007 | 21.03 | 21.05 | 20.89 | 20.90 | 3,895,021 | -0.07(-0.32%) |
Jul 12, 2007 | 20.88 | 21.09 | 20.81 | 20.97 | 4,163,097 | -0.02(-0.12%) |
Jul 11, 2007 | 21.37 | 21.53 | 20.92 | 20.99 | 5,108,482 | +0.54(+2.63%) |
Jul 10, 2007 | 20.71 | 20.73 | 20.43 | 20.45 | 4,042,495 | +0.38(+1.91%) |
Jul 09, 2007 | 20.12 | 20.14 | 20.02 | 20.07 | 783,828 | +0.23(+1.18%) |
Jul 06, 2007 | 19.76 | 19.94 | 19.73 | 19.84 | 524,656 | +0.01(+0.06%) |
Jul 05, 2007 | 19.92 | 19.95 | 19.77 | 19.82 | 585,362 | -0.28(-1.38%) |
Jul 03, 2007 | 20.18 | 20.19 | 20.00 | 20.10 | 344,644 | +0.01(+0.06%) |
Jul 02, 2007 | 19.98 | 20.09 | 19.95 | 20.09 | 664,845 | +0.16(+0.81%) |
Jun 29, 2007 | 19.89 | 20.01 | 19.86 | 19.93 | 1,148,870 | +0.08(+0.40%) |
Jun 28, 2007 | 19.69 | 19.95 | 19.69 | 19.85 | 1,231,915 | -0.02(-0.12%) |
Jun 27, 2007 | 19.79 | 19.89 | 19.72 | 19.87 | 1,821,486 | +0.26(+1.32%) |
Jun 26, 2007 | 19.60 | 19.74 | 19.58 | 19.61 | 1,246,322 | +0.33(+1.70%) |
Jun 25, 2007 | 19.33 | 19.46 | 19.24 | 19.29 | 1,161,864 | +0.07(+0.35%) |
Jun 22, 2007 | 19.38 | 19.43 | 19.15 | 19.22 | 1,140,342 | +0.20(+1.07%) |
Jun 21, 2007 | 18.90 | 19.05 | 18.88 | 19.01 | 1,234,829 | +0.16(+0.85%) |
Jun 20, 2007 | 19.07 | 19.07 | 18.82 | 18.85 | 637,002 | -0.24(-1.26%) |
Jun 19, 2007 | 19.13 | 19.17 | 19.03 | 19.09 | 979,542 | -0.22(-1.15%) |
Jun 18, 2007 | 19.41 | 19.41 | 19.21 | 19.32 | 1,312,208 | +0.01(+0.06%) |
Jun 15, 2007 | 19.19 | 20.21 | 19.18 | 19.30 | 2,440,520 | +0.42(+2.22%) |
Jun 14, 2007 | 18.74 | 18.92 | 18.70 | 18.88 | 3,226,452 | +0.17(+0.89%) |
Jun 13, 2007 | 18.60 | 18.74 | 18.57 | 18.72 | 1,001,396 | +0.00(+0.00%) |
Jun 12, 2007 | 18.72 | 18.85 | 18.67 | 18.72 | 1,174,933 | +0.11(+0.56%) |
Jun 11, 2007 | 18.51 | 18.67 | 18.44 | 18.61 | 465,732 | +0.12(+0.63%) |
Jun 08, 2007 | 18.42 | 18.51 | 18.32 | 18.50 | 964,164 | +0.14(+0.74%) |
Jun 07, 2007 | 18.50 | 18.56 | 18.31 | 18.36 | 1,358,668 | -0.30(-1.59%) |
Jun 06, 2007 | 18.84 | 18.84 | 18.62 | 18.66 | 627,127 | -0.27(-1.44%) |
Jun 05, 2007 | 19.00 | 19.09 | 18.90 | 18.93 | 1,017,099 | -0.29(-1.51%) |
Jun 04, 2007 | 19.27 | 19.27 | 19.14 | 19.22 | 716,647 | +0.09(+0.45%) |
Jun 01, 2007 | 19.17 | 19.18 | 19.08 | 19.13 | 712,438 | +0.11(+0.58%) |
May 31, 2007 | 19.02 | 19.08 | 18.96 | 19.02 | 622,594 | -0.02(-0.10%) |
May 30, 2007 | 18.90 | 19.04 | 18.87 | 19.04 | 698,450 | +0.08(+0.42%) |
May 29, 2007 | 19.06 | 19.09 | 18.93 | 18.96 | 689,775 | +0.06(+0.29%) |
May 25, 2007 | 18.92 | 18.95 | 18.85 | 18.90 | 2,556,265 | -0.04(-0.23%) |
May 24, 2007 | 19.06 | 19.19 | 18.90 | 18.95 | 1,275,623 | -0.06(-0.33%) |
May 23, 2007 | 19.06 | 19.11 | 18.98 | 19.01 | 1,764,504 | -0.24(-1.25%) |
May 22, 2007 | 19.24 | 19.33 | 19.22 | 19.25 | 1,804,974 | +0.09(+0.48%) |
May 21, 2007 | 19.26 | 19.21 | 19.10 | 19.16 | 3,450,820 | -0.30(-1.52%) |
May 18, 2007 | 19.40 | 19.49 | 19.30 | 19.45 | 1,683,342 | +0.02(+0.13%) |
May 17, 2007 | 19.45 | 19.48 | 19.33 | 19.43 | 1,883,486 | -0.13(-0.66%) |
May 16, 2007 | 19.62 | 19.64 | 19.46 | 19.56 | 1,917,482 | -0.20(-1.00%) |
May 15, 2007 | 19.73 | 19.87 | 19.70 | 19.76 | 1,527,024 | -0.24(-1.21%) |
May 14, 2007 | 20.02 | 20.08 | 19.92 | 20.00 | 515,429 | -0.10(-0.49%) |
May 11, 2007 | 19.89 | 20.18 | 19.85 | 20.09 | 1,088,488 | +0.17(+0.84%) |
May 10, 2007 | 20.28 | 20.31 | 19.93 | 19.93 | 1,105,324 | -0.62(-3.01%) |
May 09, 2007 | 20.50 | 20.58 | 20.50 | 20.55 | 1,599,385 | +0.13(+0.64%) |
May 08, 2007 | 20.46 | 20.57 | 20.32 | 20.42 | 2,737,248 | +0.44(+2.23%) |
May 07, 2007 | 20.05 | 20.08 | 19.95 | 19.97 | 751,662 | +0.06(+0.28%) |
May 04, 2007 | 20.02 | 20.13 | 19.85 | 19.92 | 2,159,818 | +0.11(+0.56%) |
May 03, 2007 | 19.88 | 20.03 | 19.67 | 19.80 | 2,524,698 | +0.65(+3.39%) |
May 02, 2007 | 19.10 | 19.22 | 19.06 | 19.16 | 2,020,762 | +0.01(+0.03%) |