Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.83 | 39.48 | 38.62 | 39.04 | 1,671,888 | +0.53(+1.39%) |
Apr 29, 2008 | 38.33 | 38.80 | 38.26 | 38.50 | 1,037,217 | +0.07(+0.19%) |
Apr 28, 2008 | 38.98 | 38.98 | 37.91 | 38.43 | 1,527,418 | -0.48(-1.23%) |
Apr 25, 2008 | 39.44 | 39.44 | 38.55 | 38.91 | 1,221,485 | -0.18(-0.46%) |
Apr 24, 2008 | 40.01 | 40.17 | 38.80 | 39.09 | 948,685 | -0.65(-1.65%) |
Apr 23, 2008 | 39.75 | 40.07 | 39.39 | 39.74 | 1,405,944 | +0.19(+0.47%) |
Apr 22, 2008 | 39.86 | 40.06 | 39.28 | 39.56 | 1,564,379 | -0.28(-0.70%) |
Apr 21, 2008 | 39.53 | 39.97 | 39.52 | 39.84 | 1,993,795 | +0.17(+0.43%) |
Apr 18, 2008 | 39.52 | 39.86 | 38.90 | 39.66 | 2,016,239 | +0.61(+1.55%) |
Apr 17, 2008 | 38.23 | 39.18 | 38.23 | 39.06 | 1,457,825 | +0.47(+1.22%) |
Apr 16, 2008 | 38.78 | 38.88 | 38.21 | 38.59 | 995,224 | -0.08(-0.20%) |
Apr 15, 2008 | 38.59 | 38.84 | 38.39 | 38.67 | 1,090,602 | +0.23(+0.59%) |
Apr 14, 2008 | 38.38 | 38.50 | 38.13 | 38.44 | 778,410 | -0.09(-0.24%) |
Apr 11, 2008 | 38.53 | 39.14 | 38.38 | 38.53 | 883,117 | -0.37(-0.95%) |
Apr 10, 2008 | 37.90 | 39.26 | 37.90 | 38.90 | 1,596,685 | +0.93(+2.46%) |
Apr 09, 2008 | 38.55 | 38.58 | 37.74 | 37.97 | 777,721 | -0.57(-1.48%) |
Apr 08, 2008 | 38.45 | 38.65 | 37.89 | 38.54 | 951,752 | +0.04(+0.09%) |
Apr 07, 2008 | 39.14 | 39.14 | 38.29 | 38.50 | 904,010 | -0.28(-0.72%) |
Apr 04, 2008 | 38.61 | 39.39 | 38.48 | 38.78 | 2,011,540 | +0.49(+1.28%) |
Apr 03, 2008 | 38.01 | 38.55 | 37.99 | 38.29 | 1,231,526 | -0.11(-0.28%) |
Apr 02, 2008 | 38.72 | 38.82 | 38.33 | 38.40 | 995,144 | -0.08(-0.20%) |
Apr 01, 2008 | 37.99 | 38.53 | 37.73 | 38.48 | 1,449,512 | +1.05(+2.82%) |
Mar 31, 2008 | 37.94 | 38.06 | 37.10 | 37.42 | 1,585,294 | -0.48(-1.26%) |
Mar 28, 2008 | 38.26 | 38.43 | 37.79 | 37.90 | 1,134,359 | -0.11(-0.28%) |
Mar 27, 2008 | 38.38 | 38.79 | 37.89 | 38.01 | 1,568,651 | -0.40(-1.04%) |
Mar 26, 2008 | 38.40 | 38.65 | 38.05 | 38.40 | 966,754 | -0.21(-0.55%) |
Mar 25, 2008 | 38.85 | 38.96 | 38.39 | 38.62 | 1,122,728 | -0.14(-0.35%) |
Mar 24, 2008 | 37.73 | 39.03 | 37.73 | 38.75 | 1,774,263 | +1.51(+4.05%) |
Mar 21, 2008 | 37.22 | 37.51 | 36.55 | 37.24 | 2,018,012 | +0.00(+0.00%) |
Mar 20, 2008 | 37.22 | 37.51 | 36.55 | 37.24 | 2,018,012 | +0.17(+0.46%) |
Mar 19, 2008 | 37.66 | 37.96 | 37.02 | 37.07 | 2,107,634 | -0.34(-0.91%) |
Mar 18, 2008 | 36.69 | 37.42 | 36.60 | 37.42 | 1,539,919 | +1.15(+3.18%) |
Mar 17, 2008 | 36.72 | 37.00 | 36.11 | 36.26 | 2,196,154 | -0.94(-2.53%) |
Mar 14, 2008 | 37.93 | 38.10 | 36.80 | 37.20 | 2,025,119 | -0.70(-1.86%) |
Mar 13, 2008 | 37.24 | 38.18 | 37.24 | 37.91 | 2,617,944 | +0.07(+0.19%) |
Mar 12, 2008 | 36.80 | 37.91 | 36.48 | 37.84 | 2,822,333 | +1.18(+3.22%) |
Mar 11, 2008 | 37.12 | 37.12 | 36.26 | 36.65 | 2,035,514 | +0.19(+0.53%) |
Mar 10, 2008 | 36.25 | 36.70 | 35.59 | 36.46 | 2,036,371 | +0.46(+1.29%) |
Mar 07, 2008 | 36.01 | 36.35 | 35.81 | 36.00 | 2,244,694 | -0.37(-1.02%) |
Mar 06, 2008 | 37.25 | 37.31 | 36.16 | 36.37 | 2,489,928 | -1.15(-3.06%) |
Mar 05, 2008 | 38.09 | 38.31 | 37.27 | 37.51 | 3,419,093 | -0.58(-1.53%) |
Mar 04, 2008 | 37.37 | 38.43 | 37.37 | 38.10 | 2,406,088 | +0.51(+1.34%) |
Mar 03, 2008 | 38.43 | 38.43 | 37.18 | 37.59 | 2,169,466 | -0.82(-2.13%) |
Feb 29, 2008 | 38.25 | 38.82 | 38.05 | 38.41 | 2,424,790 | -0.21(-0.53%) |
Feb 28, 2008 | 37.73 | 38.85 | 37.71 | 38.62 | 1,997,306 | +0.61(+1.59%) |
Feb 27, 2008 | 37.57 | 38.29 | 37.43 | 38.01 | 1,687,914 | +0.28(+0.74%) |
Feb 26, 2008 | 37.62 | 37.86 | 37.46 | 37.74 | 1,307,147 | +0.09(+0.25%) |
Feb 25, 2008 | 37.46 | 37.76 | 37.22 | 37.64 | 1,680,318 | -0.02(-0.06%) |
Feb 22, 2008 | 36.94 | 37.76 | 36.70 | 37.66 | 1,881,321 | +0.92(+2.50%) |
Feb 21, 2008 | 37.47 | 37.47 | 36.66 | 36.75 | 1,726,571 | -0.60(-1.60%) |
Feb 20, 2008 | 37.36 | 37.58 | 36.86 | 37.34 | 2,419,688 | -0.26(-0.70%) |
Feb 19, 2008 | 36.71 | 38.18 | 36.38 | 37.61 | 3,165,522 | +1.31(+3.61%) |
Feb 18, 2008 | 36.16 | 36.43 | 35.81 | 36.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.16 | 36.43 | 35.81 | 36.30 | 1,712,273 | +0.14(+0.37%) |
Feb 14, 2008 | 35.87 | 36.46 | 35.87 | 36.16 | 3,586,543 | +0.23(+0.65%) |
Feb 13, 2008 | 35.59 | 36.82 | 35.59 | 35.93 | 3,834,727 | +0.58(+1.63%) |
Feb 12, 2008 | 34.09 | 35.47 | 33.49 | 35.35 | 5,300,136 | +3.06(+9.48%) |
Feb 11, 2008 | 31.89 | 32.33 | 31.66 | 32.29 | 891,994 | +0.17(+0.53%) |
Feb 08, 2008 | 31.76 | 32.38 | 31.66 | 32.12 | 1,245,758 | +0.12(+0.38%) |
Feb 07, 2008 | 31.68 | 32.26 | 31.60 | 32.00 | 1,773,073 | +0.12(+0.38%) |
Feb 06, 2008 | 31.74 | 32.13 | 31.37 | 31.88 | 2,049,152 | +0.43(+1.36%) |
Feb 05, 2008 | 32.01 | 32.21 | 31.39 | 31.45 | 1,341,411 | -1.06(-3.26%) |
Feb 04, 2008 | 32.63 | 32.81 | 32.30 | 32.51 | 1,102,413 | -0.11(-0.35%) |
Feb 01, 2008 | 32.04 | 32.67 | 31.81 | 32.62 | 1,519,158 | +0.83(+2.60%) |
Jan 31, 2008 | 31.16 | 32.04 | 31.01 | 31.80 | 2,042,690 | +0.22(+0.70%) |
Jan 30, 2008 | 31.99 | 32.36 | 31.54 | 31.58 | 1,916,150 | -0.49(-1.53%) |
Jan 29, 2008 | 32.08 | 32.33 | 31.97 | 32.07 | 1,460,720 | +0.15(+0.46%) |
Jan 28, 2008 | 31.27 | 32.01 | 31.07 | 31.92 | 2,044,516 | +0.63(+2.01%) |
Jan 25, 2008 | 31.85 | 31.85 | 31.12 | 31.29 | 2,924,484 | -0.13(-0.41%) |
Jan 24, 2008 | 32.68 | 32.68 | 31.36 | 31.42 | 2,735,429 | -0.80(-2.47%) |
Jan 23, 2008 | 32.54 | 32.75 | 27.58 | 32.22 | 4,108,697 | +0.19(+0.58%) |
Jan 22, 2008 | 31.51 | 33.28 | 31.32 | 32.03 | 4,604,725 | -0.85(-2.60%) |
Jan 21, 2008 | 34.01 | 34.52 | 32.62 | 32.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.01 | 34.52 | 32.62 | 32.89 | 3,595,814 | -0.95(-2.82%) |
Jan 17, 2008 | 36.16 | 36.16 | 33.84 | 33.84 | 4,458,490 | -2.36(-6.53%) |
Jan 16, 2008 | 34.86 | 36.67 | 34.84 | 36.20 | 3,569,059 | +1.40(+4.03%) |
Jan 15, 2008 | 34.39 | 35.08 | 34.39 | 34.80 | 2,465,318 | +0.05(+0.14%) |
Jan 14, 2008 | 35.31 | 35.51 | 34.67 | 34.75 | 1,839,769 | -0.63(-1.77%) |
Jan 11, 2008 | 36.17 | 36.44 | 35.38 | 35.38 | 2,569,131 | -1.05(-2.89%) |
Jan 10, 2008 | 35.87 | 36.97 | 35.81 | 36.43 | 1,814,975 | +0.26(+0.73%) |
Jan 09, 2008 | 36.37 | 36.64 | 35.66 | 36.17 | 2,735,949 | -0.42(-1.15%) |
Jan 08, 2008 | 36.80 | 37.09 | 36.20 | 36.59 | 3,146,566 | -0.15(-0.41%) |
Jan 07, 2008 | 36.30 | 37.19 | 35.83 | 36.74 | 3,351,453 | +0.66(+1.82%) |
Jan 04, 2008 | 35.90 | 36.64 | 35.78 | 36.08 | 1,984,391 | -0.09(-0.24%) |
Jan 03, 2008 | 35.88 | 36.90 | 35.72 | 36.17 | 2,405,193 | +0.34(+0.95%) |
Jan 02, 2008 | 36.83 | 36.92 | 35.70 | 35.83 | 1,480,848 | -0.92(-2.50%) |
Jan 01, 2008 | 37.05 | 37.19 | 36.75 | 36.75 | 618,384 | +0.00(+0.00%) |
Dec 31, 2007 | 37.05 | 37.19 | 36.75 | 36.75 | 618,384 | -0.36(-0.96%) |
Dec 28, 2007 | 37.22 | 37.65 | 37.05 | 37.10 | 750,299 | -0.01(-0.02%) |
Dec 27, 2007 | 37.91 | 37.91 | 37.09 | 37.11 | 898,075 | -0.88(-2.31%) |
Dec 26, 2007 | 37.17 | 38.03 | 37.17 | 37.98 | 1,061,111 | +0.23(+0.62%) |
Dec 24, 2007 | 37.09 | 37.76 | 37.09 | 37.75 | 241,060 | +0.31(+0.82%) |
Dec 21, 2007 | 37.09 | 37.51 | 36.95 | 37.44 | 1,914,012 | +0.85(+2.33%) |
Dec 20, 2007 | 36.15 | 36.60 | 36.05 | 36.59 | 1,526,297 | +0.63(+1.76%) |
Dec 19, 2007 | 36.72 | 36.72 | 35.90 | 35.96 | 1,569,700 | -0.53(-1.44%) |
Dec 18, 2007 | 36.19 | 36.58 | 36.11 | 36.48 | 2,547,852 | +0.48(+1.32%) |
Dec 17, 2007 | 36.74 | 37.12 | 35.88 | 36.01 | 1,963,741 | -1.05(-2.82%) |
Dec 14, 2007 | 37.08 | 37.31 | 36.80 | 37.05 | 1,473,192 | -0.31(-0.82%) |
Dec 13, 2007 | 37.40 | 37.73 | 36.53 | 37.36 | 2,242,112 | -0.30(-0.79%) |
Dec 12, 2007 | 38.30 | 39.22 | 37.27 | 37.66 | 1,803,245 | +0.14(+0.38%) |
Dec 11, 2007 | 38.82 | 38.95 | 37.37 | 37.51 | 1,555,765 | -1.32(-3.41%) |
Dec 10, 2007 | 39.69 | 39.86 | 38.45 | 38.84 | 1,400,628 | -0.65(-1.66%) |
Dec 07, 2007 | 39.31 | 39.79 | 39.24 | 39.49 | 1,618,356 | +0.18(+0.45%) |
Dec 06, 2007 | 38.62 | 39.46 | 37.96 | 39.32 | 3,196,261 | +0.59(+1.53%) |
Dec 05, 2007 | 39.01 | 39.15 | 38.03 | 38.72 | 2,634,383 | -0.14(-0.37%) |
Dec 04, 2007 | 38.34 | 39.20 | 38.34 | 38.87 | 2,130,513 | +0.08(+0.20%) |
Dec 03, 2007 | 38.33 | 38.97 | 38.17 | 38.79 | 1,702,319 | +0.46(+1.21%) |
Nov 30, 2007 | 38.26 | 38.37 | 37.42 | 38.33 | 3,012,449 | +0.29(+0.77%) |
Nov 29, 2007 | 39.00 | 39.00 | 37.97 | 38.03 | 1,811,622 | -1.01(-2.59%) |
Nov 28, 2007 | 38.09 | 39.15 | 37.74 | 39.05 | 2,186,968 | +1.78(+4.78%) |
Nov 27, 2007 | 35.85 | 37.33 | 35.85 | 37.27 | 2,784,048 | +1.43(+3.99%) |
Nov 26, 2007 | 36.70 | 37.19 | 35.83 | 35.83 | 1,281,594 | -1.03(-2.80%) |
Nov 23, 2007 | 36.62 | 36.92 | 36.20 | 36.87 | 310,617 | +0.56(+1.53%) |
Nov 21, 2007 | 36.65 | 36.87 | 36.30 | 36.31 | 1,229,322 | -0.57(-1.54%) |
Nov 20, 2007 | 36.84 | 37.11 | 36.05 | 36.88 | 2,083,941 | +0.58(+1.59%) |
Nov 19, 2007 | 36.97 | 37.09 | 36.13 | 36.30 | 1,964,289 | -0.98(-2.62%) |
Nov 16, 2007 | 37.56 | 37.66 | 36.73 | 37.28 | 1,394,665 | +0.01(+0.04%) |
Nov 15, 2007 | 37.42 | 38.31 | 37.02 | 37.27 | 1,774,689 | -0.22(-0.59%) |
Nov 14, 2007 | 38.06 | 38.31 | 37.38 | 37.49 | 1,460,971 | -0.55(-1.44%) |
Nov 13, 2007 | 37.17 | 38.06 | 36.58 | 38.03 | 1,753,867 | +1.25(+3.41%) |
Nov 12, 2007 | 37.32 | 37.91 | 36.67 | 36.78 | 1,620,851 | -0.85(-2.27%) |
Nov 09, 2007 | 38.03 | 38.70 | 37.56 | 37.64 | 2,077,107 | -0.83(-2.15%) |
Nov 08, 2007 | 38.40 | 38.73 | 37.66 | 38.46 | 1,944,921 | +0.10(+0.26%) |
Nov 07, 2007 | 38.08 | 39.05 | 36.82 | 38.36 | 3,138,134 | -0.96(-2.44%) |
Nov 06, 2007 | 40.31 | 40.31 | 38.20 | 39.32 | 4,409,330 | -0.95(-2.37%) |
Nov 05, 2007 | 39.52 | 40.61 | 39.52 | 40.28 | 2,274,196 | +0.62(+1.56%) |
Nov 02, 2007 | 39.27 | 39.70 | 38.87 | 39.66 | 1,925,531 | +0.64(+1.64%) |
Nov 01, 2007 | 39.98 | 40.04 | 39.00 | 39.02 | 1,884,450 | -1.72(-4.23%) |
Oct 31, 2007 | 40.43 | 41.07 | 40.30 | 40.74 | 1,828,461 | +0.45(+1.11%) |
Oct 30, 2007 | 40.43 | 40.87 | 40.10 | 40.29 | 1,716,219 | -0.14(-0.35%) |
Oct 29, 2007 | 40.90 | 40.90 | 40.25 | 40.43 | 1,349,431 | -0.24(-0.59%) |
Oct 26, 2007 | 40.36 | 40.93 | 40.28 | 40.68 | 2,625,112 | +0.69(+1.73%) |
Oct 25, 2007 | 39.12 | 40.00 | 38.69 | 39.98 | 2,549,113 | +0.98(+2.52%) |
Oct 24, 2007 | 38.18 | 39.06 | 37.61 | 39.00 | 1,367,131 | +0.53(+1.37%) |
Oct 23, 2007 | 38.40 | 38.72 | 38.16 | 38.48 | 2,148,329 | +0.14(+0.37%) |
Oct 22, 2007 | 38.01 | 38.85 | 37.76 | 38.33 | 2,686,079 | +0.07(+0.19%) |
Oct 19, 2007 | 38.81 | 39.08 | 38.26 | 38.26 | 2,276,164 | -0.76(-1.95%) |
Oct 18, 2007 | 38.87 | 39.11 | 38.26 | 39.02 | 1,236,487 | +0.06(+0.15%) |
Oct 17, 2007 | 40.31 | 40.31 | 38.91 | 38.97 | 2,940,625 | -0.11(-0.27%) |
Oct 16, 2007 | 39.22 | 39.22 | 38.31 | 39.07 | 1,626,594 | -0.18(-0.45%) |
Oct 15, 2007 | 38.95 | 39.29 | 38.48 | 39.25 | 1,332,152 | +0.06(+0.16%) |
Oct 12, 2007 | 39.08 | 39.32 | 38.37 | 39.19 | 2,460,050 | +0.14(+0.36%) |
Oct 11, 2007 | 39.91 | 40.22 | 38.59 | 39.05 | 3,326,659 | -1.33(-3.30%) |
Oct 10, 2007 | 40.22 | 40.82 | 39.19 | 40.38 | 4,656,845 | +0.41(+1.01%) |
Oct 09, 2007 | 38.43 | 41.06 | 37.57 | 39.97 | 9,430,427 | +3.79(+10.47%) |
Oct 08, 2007 | 35.58 | 36.46 | 35.44 | 36.18 | 1,305,321 | +0.82(+2.31%) |
Oct 05, 2007 | 35.16 | 36.06 | 35.16 | 35.37 | 1,422,058 | -0.21(-0.60%) |
Oct 04, 2007 | 35.86 | 36.15 | 35.39 | 35.58 | 1,264,301 | +17.70(+99.02%) |
Oct 03, 2007 | 17.89 | 18.00 | 17.81 | 17.88 | 1,180,857 | -0.07(-0.38%) |
Oct 02, 2007 | 18.05 | 18.11 | 17.84 | 17.94 | 1,374,436 | -0.10(-0.56%) |
Oct 01, 2007 | 17.80 | 18.15 | 17.68 | 18.05 | 1,334,259 | +0.31(+1.74%) |
Sep 28, 2007 | 17.80 | 18.07 | 17.65 | 17.74 | 1,789,408 | +0.02(+0.11%) |
Sep 27, 2007 | 17.80 | 17.90 | 17.47 | 17.72 | 1,711,302 | -0.04(-0.22%) |
Sep 26, 2007 | 17.74 | 17.80 | 17.41 | 17.76 | 2,135,265 | +0.24(+1.37%) |
Sep 25, 2007 | 17.19 | 17.59 | 17.15 | 17.52 | 2,084,131 | +0.31(+1.79%) |
Sep 24, 2007 | 17.52 | 17.58 | 17.18 | 17.21 | 2,062,778 | -0.30(-1.73%) |
Sep 21, 2007 | 17.60 | 17.62 | 17.32 | 17.51 | 8,761,892 | +0.16(+0.94%) |
Sep 20, 2007 | 17.59 | 17.77 | 17.24 | 17.35 | 2,924,189 | -0.24(-1.37%) |
Sep 19, 2007 | 16.94 | 17.69 | 16.91 | 17.59 | 2,907,051 | +0.65(+3.84%) |
Sep 18, 2007 | 17.06 | 17.06 | 16.88 | 16.94 | 2,656,438 | -0.01(-0.07%) |
Sep 17, 2007 | 16.68 | 17.21 | 16.68 | 16.95 | 3,665,913 | +0.28(+1.68%) |
Sep 14, 2007 | 16.58 | 16.73 | 16.51 | 16.67 | 1,354,769 | +0.04(+0.26%) |
Sep 13, 2007 | 16.65 | 16.82 | 16.57 | 16.63 | 2,495,169 | -0.02(-0.12%) |
Sep 12, 2007 | 16.19 | 16.75 | 16.18 | 16.65 | 3,490,596 | +0.46(+2.81%) |
Sep 11, 2007 | 16.03 | 16.23 | 15.95 | 16.19 | 1,313,188 | +0.16(+1.00%) |
Sep 10, 2007 | 15.91 | 16.11 | 15.89 | 16.03 | 1,678,992 | +0.15(+0.95%) |
Sep 07, 2007 | 15.72 | 15.96 | 15.65 | 15.88 | 2,357,782 | +0.10(+0.63%) |
Sep 06, 2007 | 15.92 | 16.03 | 15.71 | 15.78 | 2,046,764 | -0.14(-0.87%) |
Sep 05, 2007 | 15.98 | 15.99 | 15.72 | 15.92 | 3,029,829 | -0.18(-1.09%) |
Sep 04, 2007 | 15.92 | 16.19 | 15.76 | 16.10 | 2,867,164 | +0.18(+1.11%) |
Aug 31, 2007 | 15.79 | 15.95 | 15.64 | 15.92 | 1,733,779 | +0.25(+1.57%) |
Aug 30, 2007 | 15.71 | 15.72 | 15.50 | 15.68 | 1,463,499 | -0.03(-0.19%) |
Aug 29, 2007 | 15.75 | 15.94 | 15.37 | 15.71 | 2,887,946 | +0.26(+1.71%) |
Aug 28, 2007 | 15.39 | 15.60 | 15.33 | 15.44 | 3,238,017 | +0.05(+0.31%) |
Aug 27, 2007 | 15.33 | 15.46 | 15.26 | 15.39 | 1,347,464 | +0.11(+0.70%) |
Aug 24, 2007 | 15.25 | 15.32 | 15.09 | 15.29 | 1,524,467 | +0.00(+0.02%) |
Aug 23, 2007 | 15.66 | 15.82 | 15.23 | 15.28 | 1,672,249 | -0.38(-2.42%) |
Aug 22, 2007 | 15.28 | 15.68 | 15.27 | 15.66 | 1,712,426 | +0.41(+2.72%) |
Aug 21, 2007 | 15.36 | 15.36 | 15.16 | 15.25 | 973,512 | -0.05(-0.35%) |
Aug 20, 2007 | 15.27 | 15.50 | 15.13 | 15.30 | 1,489,628 | +0.14(+0.93%) |
Aug 17, 2007 | 15.30 | 15.45 | 15.01 | 15.16 | 2,091,155 | +0.18(+1.20%) |
Aug 16, 2007 | 14.96 | 15.06 | 14.78 | 14.98 | 2,487,303 | +0.02(+0.14%) |
Aug 15, 2007 | 15.25 | 15.37 | 14.96 | 14.96 | 2,209,999 | -0.01(-0.04%) |
Aug 14, 2007 | 15.39 | 15.44 | 14.95 | 14.96 | 2,317,605 | -0.39(-2.56%) |
Aug 13, 2007 | 14.98 | 15.55 | 14.86 | 15.36 | 3,050,900 | +0.64(+4.37%) |
Aug 10, 2007 | 14.41 | 14.76 | 14.40 | 14.72 | 3,601,242 | +0.14(+0.95%) |
Aug 09, 2007 | 15.48 | 16.08 | 14.50 | 14.58 | 4,882,171 | -0.90(-5.81%) |
Aug 08, 2007 | 16.14 | 16.15 | 15.07 | 15.48 | 6,781,931 | -0.72(-4.43%) |
Aug 07, 2007 | 16.40 | 17.21 | 16.04 | 16.19 | 5,101,134 | -0.21(-1.28%) |
Aug 06, 2007 | 16.21 | 16.41 | 16.12 | 16.40 | 2,554,311 | +0.19(+1.19%) |
Aug 03, 2007 | 16.36 | 16.42 | 15.98 | 16.21 | 2,242,871 | +0.23(+1.45%) |
Aug 02, 2007 | 16.11 | 16.17 | 15.90 | 15.98 | 3,147,268 | -0.09(-0.55%) |
Aug 01, 2007 | 15.84 | 16.07 | 15.64 | 16.07 | 2,548,270 | +0.24(+1.52%) |
Jul 31, 2007 | 15.82 | 16.03 | 15.79 | 15.83 | 2,830,631 | +0.01(+0.04%) |
Jul 30, 2007 | 15.53 | 15.85 | 15.52 | 15.82 | 2,335,303 | +0.25(+1.62%) |
Jul 27, 2007 | 15.67 | 15.75 | 15.57 | 15.57 | 2,307,772 | -0.08(-0.52%) |
Jul 26, 2007 | 15.68 | 15.86 | 15.46 | 15.65 | 3,042,753 | -0.38(-2.35%) |
Jul 25, 2007 | 16.05 | 16.13 | 15.86 | 16.03 | 2,231,914 | +0.01(+0.03%) |
Jul 24, 2007 | 16.26 | 16.32 | 15.96 | 16.02 | 2,160,270 | -0.28(-1.69%) |
Jul 23, 2007 | 16.24 | 16.34 | 16.14 | 16.30 | 2,700,548 | +0.07(+0.42%) |
Jul 20, 2007 | 16.28 | 16.38 | 16.16 | 16.23 | 2,430,831 | -0.12(-0.71%) |
Jul 19, 2007 | 16.26 | 16.36 | 16.21 | 16.35 | 1,997,315 | +0.13(+0.82%) |
Jul 18, 2007 | 16.35 | 16.36 | 16.12 | 16.21 | 3,054,834 | -0.24(-1.46%) |
Jul 17, 2007 | 16.52 | 16.52 | 16.38 | 16.45 | 2,159,146 | -0.12(-0.74%) |
Jul 16, 2007 | 16.53 | 16.68 | 16.39 | 16.58 | 2,133,017 | +0.05(+0.30%) |
Jul 13, 2007 | 16.41 | 16.58 | 16.39 | 16.53 | 1,172,429 | +0.04(+0.25%) |
Jul 12, 2007 | 16.55 | 16.63 | 16.41 | 16.48 | 2,771,349 | -0.02(-0.15%) |
Jul 11, 2007 | 16.46 | 16.51 | 16.38 | 16.51 | 1,885,214 | +0.08(+0.50%) |
Jul 10, 2007 | 16.55 | 16.58 | 16.35 | 16.43 | 1,756,935 | -0.13(-0.81%) |
Jul 09, 2007 | 16.59 | 16.66 | 16.52 | 16.56 | 2,374,358 | -0.02(-0.14%) |
Jul 06, 2007 | 16.51 | 16.61 | 16.31 | 16.58 | 1,530,086 | +0.04(+0.24%) |
Jul 05, 2007 | 16.63 | 16.68 | 16.49 | 16.55 | 1,799,101 | -0.01(-0.05%) |
Jul 03, 2007 | 16.53 | 16.57 | 16.43 | 16.55 | 724,585 | +0.04(+0.24%) |
Jul 02, 2007 | 16.50 | 16.58 | 16.41 | 16.52 | 1,672,064 | +0.06(+0.37%) |
Jun 29, 2007 | 16.24 | 16.51 | 16.09 | 16.45 | 3,248,131 | +0.24(+1.47%) |
Jun 28, 2007 | 16.04 | 16.29 | 15.98 | 16.22 | 1,806,260 | +0.15(+0.94%) |
Jun 27, 2007 | 15.88 | 16.08 | 15.77 | 16.06 | 3,670,408 | +0.07(+0.46%) |
Jun 26, 2007 | 16.15 | 16.26 | 15.98 | 15.99 | 2,369,020 | -0.11(-0.65%) |
Jun 25, 2007 | 16.11 | 16.25 | 16.00 | 16.10 | 2,607,833 | -0.11(-0.67%) |
Jun 22, 2007 | 16.26 | 16.39 | 16.08 | 16.21 | 2,729,487 | -0.05(-0.31%) |
Jun 21, 2007 | 16.15 | 16.31 | 16.04 | 16.26 | 2,095,088 | +0.04(+0.25%) |
Jun 20, 2007 | 16.68 | 16.71 | 16.21 | 16.21 | 3,145,863 | -0.33(-1.98%) |
Jun 19, 2007 | 16.59 | 16.61 | 16.47 | 16.54 | 1,272,449 | -0.05(-0.29%) |
Jun 18, 2007 | 16.44 | 16.64 | 16.33 | 16.59 | 3,647,932 | +0.23(+1.40%) |
Jun 15, 2007 | 16.52 | 16.52 | 16.25 | 16.36 | 3,437,496 | -0.20(-1.21%) |
Jun 14, 2007 | 16.56 | 16.66 | 16.50 | 16.56 | 2,866,031 | -0.07(-0.45%) |
Jun 13, 2007 | 16.19 | 16.80 | 16.15 | 16.64 | 7,658,297 | +0.69(+4.33%) |
Jun 12, 2007 | 15.60 | 16.23 | 15.59 | 15.95 | 9,967,193 | +0.35(+2.27%) |
Jun 11, 2007 | 15.77 | 15.79 | 15.51 | 15.59 | 3,752,447 | -0.27(-1.69%) |
Jun 08, 2007 | 15.77 | 15.86 | 15.66 | 15.86 | 1,160,067 | +0.09(+0.59%) |
Jun 07, 2007 | 16.00 | 16.10 | 15.76 | 15.77 | 2,036,200 | -0.28(-1.75%) |
Jun 06, 2007 | 16.21 | 16.22 | 16.00 | 16.05 | 2,063,340 | -0.17(-1.02%) |
Jun 05, 2007 | 16.29 | 16.37 | 16.12 | 16.21 | 2,429,395 | -0.10(-0.60%) |
Jun 04, 2007 | 16.26 | 16.35 | 16.20 | 16.31 | 1,975,963 | +0.02(+0.15%) |
Jun 01, 2007 | 16.26 | 16.37 | 16.24 | 16.29 | 2,296,815 | -0.01(-0.05%) |
May 31, 2007 | 16.65 | 16.65 | 16.19 | 16.30 | 3,349,557 | +0.29(+1.80%) |
May 30, 2007 | 15.96 | 16.13 | 15.94 | 16.01 | 2,787,083 | +0.05(+0.30%) |
May 29, 2007 | 16.04 | 16.14 | 15.84 | 15.96 | 2,961,556 | -0.03(-0.20%) |
May 25, 2007 | 16.06 | 16.18 | 15.95 | 15.99 | 2,209,648 | -0.00(-0.01%) |
May 24, 2007 | 16.20 | 16.35 | 15.98 | 15.99 | 4,732,708 | -0.14(-0.89%) |
May 23, 2007 | 16.23 | 16.30 | 16.09 | 16.14 | 2,750,342 | -0.08(-0.52%) |
May 22, 2007 | 16.22 | 16.30 | 16.17 | 16.22 | 2,198,199 | -0.02(-0.14%) |
May 21, 2007 | 16.26 | 16.31 | 16.13 | 16.24 | 1,944,732 | -0.05(-0.33%) |
May 18, 2007 | 16.13 | 16.30 | 16.05 | 16.30 | 1,724,445 | +0.24(+1.51%) |
May 17, 2007 | 16.15 | 16.15 | 16.00 | 16.06 | 1,753,434 | -0.15(-0.95%) |
May 16, 2007 | 16.02 | 16.24 | 15.94 | 16.21 | 2,406,949 | +0.24(+1.48%) |
May 15, 2007 | 15.86 | 16.13 | 15.77 | 15.97 | 4,875,428 | +0.08(+0.51%) |
May 14, 2007 | 16.47 | 16.48 | 15.89 | 15.89 | 4,397,241 | -0.58(-3.52%) |
May 11, 2007 | 16.59 | 16.72 | 16.42 | 16.47 | 2,522,422 | -0.16(-0.94%) |
May 10, 2007 | 16.81 | 17.04 | 16.59 | 16.63 | 2,959,354 | -0.27(-1.57%) |
May 09, 2007 | 17.31 | 17.32 | 16.89 | 16.89 | 3,677,713 | -0.52(-2.99%) |
May 08, 2007 | 17.37 | 17.66 | 17.08 | 17.42 | 3,657,057 | +0.32(+1.87%) |
May 07, 2007 | 17.22 | 17.26 | 17.06 | 17.10 | 1,803,689 | -0.12(-0.70%) |
May 04, 2007 | 17.11 | 17.28 | 17.10 | 17.22 | 1,800,365 | +0.13(+0.77%) |
May 03, 2007 | 16.86 | 17.18 | 16.86 | 17.08 | 2,200,104 | +0.25(+1.46%) |
May 02, 2007 | 16.77 | 17.02 | 16.77 | 16.84 | 2,166,170 | +0.05(+0.29%) |