Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 25.21 | 25.40 | 24.71 | 24.90 | 1,261,196 | -0.53(-2.09%) |
Feb 28, 2008 | 25.87 | 25.88 | 25.21 | 25.43 | 1,272,803 | -0.53(-2.05%) |
Feb 27, 2008 | 25.48 | 25.97 | 25.34 | 25.96 | 884,039 | +0.33(+1.28%) |
Feb 26, 2008 | 25.45 | 25.92 | 25.36 | 25.64 | 1,531,494 | -0.15(-0.58%) |
Feb 25, 2008 | 24.80 | 25.87 | 24.78 | 25.79 | 1,348,010 | +0.92(+3.71%) |
Feb 22, 2008 | 25.01 | 25.01 | 24.21 | 24.86 | 771,799 | +0.03(+0.14%) |
Feb 21, 2008 | 25.62 | 25.62 | 24.82 | 24.83 | 828,706 | -0.69(-2.70%) |
Feb 20, 2008 | 24.93 | 25.62 | 24.88 | 25.52 | 954,244 | +0.52(+2.07%) |
Feb 19, 2008 | 25.27 | 25.72 | 24.82 | 25.00 | 1,158,283 | +0.03(+0.14%) |
Feb 18, 2008 | 25.42 | 25.42 | 24.65 | 24.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.42 | 25.42 | 24.65 | 24.97 | 1,560,170 | -0.59(-2.32%) |
Feb 14, 2008 | 26.01 | 26.17 | 25.41 | 25.56 | 1,606,300 | -0.44(-1.68%) |
Feb 13, 2008 | 25.74 | 26.62 | 25.53 | 26.00 | 2,375,400 | +0.64(+2.53%) |
Feb 12, 2008 | 24.86 | 25.46 | 24.67 | 25.36 | 2,526,855 | +0.66(+2.65%) |
Feb 11, 2008 | 24.26 | 24.99 | 23.81 | 24.70 | 1,581,959 | +0.50(+2.09%) |
Feb 08, 2008 | 24.26 | 24.69 | 23.95 | 24.20 | 945,921 | -0.41(-1.66%) |
Feb 07, 2008 | 24.07 | 24.67 | 23.84 | 24.60 | 1,735,758 | +0.44(+1.84%) |
Feb 06, 2008 | 25.03 | 25.25 | 24.04 | 24.16 | 2,028,001 | -0.49(-1.99%) |
Feb 05, 2008 | 24.43 | 24.94 | 24.11 | 24.65 | 2,684,392 | -0.18(-0.74%) |
Feb 04, 2008 | 26.13 | 26.38 | 24.82 | 24.84 | 2,183,228 | -1.30(-4.96%) |
Feb 01, 2008 | 25.33 | 26.53 | 25.25 | 26.13 | 2,058,455 | +0.85(+3.35%) |
Jan 31, 2008 | 23.54 | 26.05 | 23.10 | 25.29 | 5,679,682 | +1.71(+7.24%) |
Jan 30, 2008 | 22.22 | 25.25 | 22.22 | 23.58 | 8,046,379 | +3.54(+17.68%) |
Jan 29, 2008 | 20.34 | 20.78 | 19.88 | 20.04 | 1,768,034 | -0.16(-0.78%) |
Jan 28, 2008 | 19.18 | 20.23 | 19.06 | 20.20 | 1,530,528 | +1.02(+5.30%) |
Jan 25, 2008 | 19.55 | 19.60 | 18.98 | 19.18 | 1,238,330 | -0.16(-0.81%) |
Jan 24, 2008 | 18.68 | 19.86 | 18.46 | 19.34 | 2,258,943 | +0.76(+4.12%) |
Jan 23, 2008 | 16.99 | 18.60 | 16.77 | 18.57 | 2,532,979 | +1.21(+7.00%) |
Jan 22, 2008 | 16.72 | 17.55 | 16.11 | 17.36 | 1,546,179 | -0.01(-0.08%) |
Jan 21, 2008 | 17.47 | 17.57 | 16.95 | 17.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.47 | 17.57 | 16.95 | 17.37 | 1,763,559 | -0.07(-0.39%) |
Jan 17, 2008 | 18.27 | 18.33 | 17.43 | 17.44 | 1,687,562 | -0.72(-3.98%) |
Jan 16, 2008 | 18.33 | 18.73 | 18.05 | 18.16 | 1,586,791 | -0.28(-1.52%) |
Jan 15, 2008 | 18.79 | 18.96 | 18.24 | 18.44 | 1,525,119 | -0.55(-2.91%) |
Jan 14, 2008 | 18.91 | 19.21 | 18.91 | 18.99 | 1,031,561 | +0.18(+0.98%) |
Jan 11, 2008 | 19.14 | 19.30 | 18.78 | 18.81 | 957,122 | -0.57(-2.96%) |
Jan 10, 2008 | 19.05 | 19.54 | 18.81 | 19.38 | 1,935,797 | +0.16(+0.85%) |
Jan 09, 2008 | 20.18 | 20.24 | 19.01 | 19.22 | 2,098,308 | -1.01(-4.99%) |
Jan 08, 2008 | 20.48 | 20.88 | 20.20 | 20.23 | 1,226,140 | -0.21(-1.04%) |
Jan 07, 2008 | 20.68 | 21.00 | 20.36 | 20.44 | 1,139,325 | -0.23(-1.09%) |
Jan 04, 2008 | 20.95 | 21.08 | 20.62 | 20.67 | 765,264 | -0.53(-2.48%) |
Jan 03, 2008 | 21.79 | 21.81 | 21.08 | 21.19 | 1,077,787 | -0.58(-2.66%) |
Jan 02, 2008 | 22.43 | 22.43 | 21.16 | 21.77 | 1,157,582 | -0.77(-3.42%) |
Jan 01, 2008 | 22.58 | 22.80 | 22.45 | 22.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.58 | 22.80 | 22.45 | 22.54 | 687,902 | -0.02(-0.09%) |
Dec 28, 2007 | 22.61 | 22.86 | 22.49 | 22.56 | 601,947 | -0.01(-0.03%) |
Dec 27, 2007 | 23.31 | 23.38 | 22.53 | 22.57 | 694,789 | -0.74(-3.16%) |
Dec 26, 2007 | 23.24 | 23.38 | 22.88 | 23.31 | 475,011 | +0.07(+0.29%) |
Dec 24, 2007 | 23.21 | 23.41 | 23.00 | 23.24 | 311,378 | +0.24(+1.04%) |
Dec 21, 2007 | 22.83 | 23.24 | 22.76 | 23.00 | 1,441,006 | +0.61(+2.71%) |
Dec 20, 2007 | 22.76 | 22.76 | 22.24 | 22.39 | 974,273 | -0.13(-0.58%) |
Dec 19, 2007 | 22.16 | 22.72 | 22.12 | 22.52 | 1,042,775 | +0.27(+1.23%) |
Dec 18, 2007 | 22.11 | 22.30 | 21.44 | 22.25 | 1,815,214 | +0.30(+1.37%) |
Dec 17, 2007 | 22.14 | 22.24 | 21.85 | 21.95 | 953,100 | -0.31(-1.41%) |
Dec 14, 2007 | 22.68 | 22.92 | 22.25 | 22.26 | 598,673 | -0.63(-2.74%) |
Dec 13, 2007 | 22.37 | 23.07 | 22.19 | 22.89 | 1,071,825 | -0.04(-0.18%) |
Dec 12, 2007 | 23.49 | 23.83 | 22.54 | 22.93 | 890,976 | -0.06(-0.27%) |
Dec 11, 2007 | 24.20 | 24.20 | 22.99 | 22.99 | 777,425 | -1.10(-4.56%) |
Dec 10, 2007 | 23.65 | 24.12 | 23.40 | 24.09 | 984,789 | +0.44(+1.88%) |
Dec 07, 2007 | 23.72 | 23.72 | 23.21 | 23.65 | 590,400 | -0.01(-0.06%) |
Dec 06, 2007 | 23.24 | 23.82 | 23.17 | 23.66 | 936,690 | +0.50(+2.15%) |
Dec 05, 2007 | 23.21 | 23.45 | 23.12 | 23.16 | 738,517 | +0.16(+0.68%) |
Dec 04, 2007 | 22.99 | 23.28 | 22.76 | 23.01 | 990,937 | -0.13(-0.56%) |
Dec 03, 2007 | 23.29 | 23.66 | 23.06 | 23.14 | 1,348,702 | -0.67(-2.81%) |
Nov 30, 2007 | 23.88 | 24.06 | 23.64 | 23.81 | 770,978 | +0.08(+0.35%) |
Nov 29, 2007 | 23.98 | 23.98 | 23.50 | 23.72 | 713,912 | -0.31(-1.31%) |
Nov 28, 2007 | 23.39 | 24.11 | 23.31 | 24.04 | 1,359,783 | +0.78(+3.35%) |
Nov 27, 2007 | 23.10 | 23.58 | 22.89 | 23.26 | 1,037,289 | +0.31(+1.34%) |
Nov 26, 2007 | 22.98 | 23.55 | 22.95 | 22.95 | 1,101,274 | +0.01(+0.03%) |
Nov 23, 2007 | 22.78 | 23.12 | 22.49 | 22.95 | 317,651 | +0.30(+1.33%) |
Nov 21, 2007 | 22.45 | 22.99 | 22.34 | 22.65 | 1,072,073 | +0.00(+0.00%) |
Nov 20, 2007 | 21.98 | 22.86 | 21.98 | 22.65 | 1,366,428 | +0.85(+3.88%) |
Nov 19, 2007 | 22.53 | 22.58 | 21.70 | 21.80 | 1,030,681 | -0.85(-3.77%) |
Nov 16, 2007 | 23.07 | 23.08 | 22.22 | 22.65 | 1,109,948 | -0.39(-1.69%) |
Nov 15, 2007 | 22.45 | 23.19 | 22.43 | 23.04 | 2,363,484 | +0.53(+2.33%) |
Nov 14, 2007 | 22.20 | 22.82 | 22.20 | 22.52 | 2,141,802 | +0.60(+2.74%) |
Nov 13, 2007 | 21.76 | 22.14 | 21.54 | 21.92 | 1,240,730 | +0.26(+1.20%) |
Nov 12, 2007 | 21.77 | 22.45 | 21.56 | 21.66 | 1,127,764 | -0.17(-0.78%) |
Nov 09, 2007 | 21.79 | 22.07 | 21.19 | 21.83 | 1,044,957 | -0.17(-0.78%) |
Nov 08, 2007 | 21.96 | 22.27 | 21.20 | 22.00 | 1,187,970 | +0.14(+0.62%) |
Nov 07, 2007 | 22.94 | 22.94 | 21.82 | 21.86 | 1,673,090 | -0.96(-4.19%) |
Nov 06, 2007 | 22.54 | 22.89 | 22.37 | 22.82 | 1,506,265 | -0.02(-0.09%) |
Nov 05, 2007 | 22.55 | 23.11 | 22.48 | 22.84 | 1,140,233 | -0.21(-0.92%) |
Nov 02, 2007 | 23.85 | 24.35 | 22.88 | 23.05 | 1,625,618 | -0.70(-2.93%) |
Nov 01, 2007 | 24.64 | 24.64 | 23.64 | 23.74 | 1,428,405 | -0.89(-3.63%) |
Oct 31, 2007 | 24.57 | 24.64 | 24.13 | 24.64 | 1,642,028 | +0.09(+0.36%) |
Oct 30, 2007 | 23.25 | 24.64 | 23.03 | 24.55 | 1,468,111 | +1.62(+7.05%) |
Oct 29, 2007 | 23.65 | 23.65 | 22.65 | 22.93 | 1,693,603 | -0.99(-4.14%) |
Oct 26, 2007 | 24.06 | 24.10 | 23.65 | 23.92 | 658,013 | -0.09(-0.37%) |
Oct 25, 2007 | 23.89 | 24.31 | 23.68 | 24.01 | 1,141,083 | +0.34(+1.44%) |
Oct 24, 2007 | 24.97 | 25.08 | 22.88 | 23.67 | 2,837,324 | -0.57(-2.34%) |
Oct 23, 2007 | 24.47 | 24.47 | 24.03 | 24.24 | 913,540 | -0.02(-0.08%) |
Oct 22, 2007 | 23.94 | 24.43 | 23.60 | 24.26 | 1,560,711 | -0.01(-0.06%) |
Oct 19, 2007 | 24.41 | 24.97 | 24.17 | 24.27 | 1,819,608 | -0.14(-0.56%) |
Oct 18, 2007 | 24.33 | 24.54 | 23.81 | 24.41 | 638,086 | -0.11(-0.45%) |
Oct 17, 2007 | 24.29 | 24.52 | 23.98 | 24.52 | 678,672 | +0.29(+1.18%) |
Oct 16, 2007 | 23.70 | 24.29 | 23.65 | 24.23 | 596,035 | +0.61(+2.60%) |
Oct 15, 2007 | 24.35 | 24.36 | 23.43 | 23.61 | 792,223 | -0.68(-2.81%) |
Oct 12, 2007 | 23.53 | 24.42 | 23.53 | 24.30 | 689,953 | +0.85(+3.61%) |
Oct 11, 2007 | 23.99 | 24.19 | 23.26 | 23.45 | 709,153 | -0.44(-1.86%) |
Oct 10, 2007 | 23.87 | 23.95 | 23.64 | 23.89 | 510,322 | +0.03(+0.11%) |
Oct 09, 2007 | 23.65 | 23.89 | 23.39 | 23.87 | 612,885 | +0.33(+1.39%) |
Oct 08, 2007 | 23.29 | 24.62 | 23.21 | 23.54 | 802,772 | +0.19(+0.82%) |
Oct 05, 2007 | 23.26 | 23.50 | 23.10 | 23.35 | 733,909 | +0.09(+0.38%) |
Oct 04, 2007 | 22.94 | 23.44 | 22.94 | 23.26 | 899,621 | +0.45(+1.97%) |
Oct 03, 2007 | 22.57 | 23.16 | 22.50 | 22.81 | 1,000,132 | +0.06(+0.27%) |
Oct 02, 2007 | 21.82 | 23.06 | 21.71 | 22.75 | 2,154,109 | +1.02(+4.68%) |
Oct 01, 2007 | 21.50 | 21.81 | 21.43 | 21.73 | 1,345,183 | +0.24(+1.11%) |
Sep 28, 2007 | 21.50 | 21.50 | 21.19 | 21.49 | 616,987 | -0.05(-0.22%) |
Sep 27, 2007 | 21.73 | 21.84 | 21.46 | 21.54 | 515,157 | -0.10(-0.44%) |
Sep 26, 2007 | 21.70 | 21.80 | 21.46 | 21.64 | 492,594 | +0.01(+0.06%) |
Sep 25, 2007 | 21.38 | 21.71 | 21.34 | 21.62 | 780,062 | +0.16(+0.73%) |
Sep 24, 2007 | 21.58 | 21.81 | 21.25 | 21.46 | 579,039 | -0.25(-1.13%) |
Sep 21, 2007 | 21.72 | 21.84 | 21.52 | 21.71 | 1,384,743 | +0.13(+0.60%) |
Sep 20, 2007 | 21.54 | 21.62 | 21.29 | 21.58 | 604,094 | +0.04(+0.19%) |
Sep 19, 2007 | 21.29 | 21.64 | 21.16 | 21.54 | 1,049,949 | +0.40(+1.91%) |
Sep 18, 2007 | 20.86 | 21.38 | 20.69 | 21.14 | 1,157,932 | +0.27(+1.31%) |
Sep 17, 2007 | 20.82 | 21.07 | 20.71 | 20.86 | 720,136 | -0.01(-0.07%) |
Sep 14, 2007 | 20.95 | 21.08 | 20.69 | 20.88 | 1,048,483 | -0.07(-0.33%) |
Sep 13, 2007 | 21.33 | 21.44 | 20.95 | 20.95 | 562,043 | -0.33(-1.54%) |
Sep 12, 2007 | 21.44 | 21.50 | 21.14 | 21.27 | 395,599 | -0.23(-1.05%) |
Sep 11, 2007 | 21.33 | 21.53 | 20.99 | 21.50 | 1,025,920 | +0.17(+0.80%) |
Sep 10, 2007 | 21.34 | 21.56 | 21.12 | 21.33 | 1,714,262 | -0.01(-0.03%) |
Sep 07, 2007 | 21.40 | 21.42 | 20.82 | 21.34 | 877,936 | -0.30(-1.39%) |
Sep 06, 2007 | 21.72 | 21.74 | 21.14 | 21.64 | 666,657 | -0.08(-0.38%) |
Sep 05, 2007 | 21.06 | 21.90 | 21.04 | 21.72 | 1,441,738 | +0.35(+1.66%) |
Sep 04, 2007 | 21.03 | 21.50 | 20.97 | 21.36 | 951,781 | +0.35(+1.66%) |
Aug 31, 2007 | 20.71 | 21.15 | 20.64 | 21.01 | 597,354 | +0.40(+1.95%) |
Aug 30, 2007 | 20.91 | 20.95 | 20.38 | 20.61 | 724,971 | -0.30(-1.44%) |
Aug 29, 2007 | 20.19 | 20.98 | 19.79 | 20.91 | 1,290,385 | +0.81(+4.01%) |
Aug 28, 2007 | 21.01 | 21.03 | 20.07 | 20.11 | 669,587 | -1.00(-4.75%) |
Aug 27, 2007 | 21.41 | 21.42 | 21.08 | 21.11 | 577,135 | -0.39(-1.81%) |
Aug 24, 2007 | 20.93 | 21.50 | 20.79 | 21.50 | 458,162 | +0.56(+2.67%) |
Aug 23, 2007 | 20.97 | 21.31 | 20.88 | 20.94 | 604,973 | -0.05(-0.23%) |
Aug 22, 2007 | 21.25 | 21.33 | 20.71 | 20.99 | 796,033 | -0.07(-0.36%) |
Aug 21, 2007 | 20.59 | 21.25 | 20.59 | 21.06 | 627,976 | +0.38(+1.81%) |
Aug 20, 2007 | 20.26 | 20.82 | 20.03 | 20.69 | 628,123 | +0.43(+2.12%) |
Aug 17, 2007 | 20.67 | 21.23 | 20.19 | 20.26 | 1,334,633 | -0.33(-1.59%) |
Aug 16, 2007 | 19.40 | 20.66 | 19.21 | 20.58 | 1,418,588 | +0.92(+4.69%) |
Aug 15, 2007 | 19.92 | 20.56 | 19.64 | 19.66 | 1,263,426 | -0.45(-2.24%) |
Aug 14, 2007 | 20.43 | 20.92 | 20.11 | 20.11 | 1,170,387 | -0.25(-1.24%) |
Aug 13, 2007 | 20.35 | 20.65 | 19.87 | 20.37 | 2,241,434 | +0.02(+0.10%) |
Aug 10, 2007 | 18.09 | 20.82 | 17.85 | 20.35 | 3,032,486 | +2.03(+11.07%) |
Aug 09, 2007 | 19.38 | 18.94 | 17.71 | 18.32 | 3,346,474 | -1.06(-5.49%) |
Aug 08, 2007 | 21.31 | 21.66 | 18.52 | 19.38 | 2,967,798 | -2.21(-10.24%) |
Aug 07, 2007 | 21.66 | 21.87 | 21.27 | 21.59 | 1,759,389 | -0.06(-0.28%) |
Aug 06, 2007 | 21.64 | 22.01 | 21.57 | 21.66 | 2,368,466 | +0.38(+1.80%) |
Aug 03, 2007 | 21.51 | 22.08 | 21.23 | 21.27 | 1,620,344 | -0.81(-3.65%) |
Aug 02, 2007 | 21.84 | 22.18 | 21.44 | 22.08 | 3,471,747 | +0.26(+1.19%) |
Aug 01, 2007 | 19.79 | 22.77 | 19.53 | 21.82 | 6,325,628 | +4.07(+22.91%) |
Jul 31, 2007 | 18.15 | 18.45 | 17.75 | 17.75 | 920,280 | -0.40(-2.18%) |
Jul 30, 2007 | 18.30 | 18.35 | 17.80 | 18.15 | 1,024,015 | -0.20(-1.12%) |
Jul 27, 2007 | 18.26 | 18.60 | 17.88 | 18.35 | 1,377,270 | +0.01(+0.07%) |
Jul 26, 2007 | 18.78 | 19.08 | 18.21 | 18.34 | 900,500 | -0.74(-3.86%) |
Jul 25, 2007 | 18.93 | 19.15 | 18.90 | 19.08 | 1,403,204 | +0.23(+1.23%) |
Jul 24, 2007 | 18.88 | 19.11 | 18.80 | 18.84 | 875,592 | -0.30(-1.57%) |
Jul 23, 2007 | 19.23 | 19.31 | 19.04 | 19.14 | 567,318 | -0.04(-0.21%) |
Jul 20, 2007 | 19.59 | 19.66 | 19.07 | 19.19 | 832,662 | -0.44(-2.26%) |
Jul 19, 2007 | 19.68 | 19.87 | 19.63 | 19.63 | 511,055 | +0.12(+0.63%) |
Jul 18, 2007 | 19.51 | 19.62 | 19.30 | 19.51 | 833,688 | -0.23(-1.14%) |
Jul 17, 2007 | 19.79 | 19.85 | 19.70 | 19.73 | 999,546 | -0.05(-0.24%) |
Jul 16, 2007 | 19.87 | 19.96 | 19.72 | 19.78 | 933,174 | -0.10(-0.48%) |
Jul 13, 2007 | 19.77 | 20.04 | 19.77 | 19.87 | 930,243 | -0.01(-0.07%) |
Jul 12, 2007 | 19.79 | 19.95 | 19.73 | 19.89 | 617,720 | +0.22(+1.11%) |
Jul 11, 2007 | 19.68 | 19.80 | 19.57 | 19.67 | 712,078 | -0.05(-0.28%) |
Jul 10, 2007 | 20.15 | 20.18 | 19.70 | 19.72 | 571,860 | -0.62(-3.05%) |
Jul 09, 2007 | 20.21 | 20.36 | 20.16 | 20.35 | 512,960 | +0.11(+0.54%) |
Jul 06, 2007 | 20.11 | 20.26 | 19.99 | 20.24 | 362,925 | +0.15(+0.75%) |
Jul 05, 2007 | 20.12 | 20.14 | 19.88 | 20.09 | 350,471 | +0.02(+0.10%) |
Jul 03, 2007 | 20.13 | 20.17 | 19.96 | 20.07 | 252,011 | +0.02(+0.10%) |
Jul 02, 2007 | 19.67 | 20.05 | 19.67 | 20.05 | 449,810 | +0.43(+2.19%) |
Jun 29, 2007 | 20.08 | 20.20 | 19.59 | 19.62 | 748,854 | -0.46(-2.31%) |
Jun 28, 2007 | 19.94 | 20.20 | 19.87 | 20.08 | 586,219 | +0.16(+0.82%) |
Jun 27, 2007 | 19.48 | 19.94 | 19.26 | 19.92 | 778,450 | +0.29(+1.46%) |
Jun 26, 2007 | 19.12 | 19.76 | 19.22 | 19.63 | 1,489,796 | +0.51(+2.64%) |
Jun 25, 2007 | 19.32 | 19.52 | 19.02 | 19.12 | 858,156 | -0.20(-1.02%) |
Jun 22, 2007 | 19.44 | 19.44 | 19.21 | 19.32 | 919,987 | -0.13(-0.67%) |
Jun 21, 2007 | 19.47 | 19.53 | 19.25 | 19.45 | 531,860 | -0.08(-0.42%) |
Jun 20, 2007 | 19.72 | 19.89 | 19.49 | 19.53 | 573,032 | -0.12(-0.63%) |
Jun 19, 2007 | 19.77 | 19.78 | 19.62 | 19.66 | 427,100 | -0.14(-0.69%) |
Jun 18, 2007 | 19.93 | 20.05 | 19.74 | 19.79 | 687,023 | -0.10(-0.51%) |
Jun 15, 2007 | 19.90 | 20.05 | 19.81 | 19.90 | 1,170,094 | +0.23(+1.14%) |
Jun 14, 2007 | 19.41 | 19.74 | 19.41 | 19.67 | 1,149,727 | +0.30(+1.55%) |
Jun 13, 2007 | 19.36 | 19.59 | 19.25 | 19.37 | 754,275 | +0.07(+0.35%) |
Jun 12, 2007 | 19.48 | 19.48 | 19.16 | 19.30 | 867,827 | -0.33(-1.67%) |
Jun 11, 2007 | 19.63 | 19.69 | 19.38 | 19.63 | 447,612 | -0.06(-0.31%) |
Jun 08, 2007 | 19.41 | 19.69 | 19.17 | 19.69 | 898,302 | +0.28(+1.44%) |
Jun 07, 2007 | 19.71 | 19.82 | 19.41 | 19.41 | 515,743 | -0.39(-1.96%) |
Jun 06, 2007 | 19.75 | 19.97 | 19.67 | 19.80 | 798,377 | -0.05(-0.28%) |
Jun 05, 2007 | 19.96 | 20.09 | 19.70 | 19.85 | 477,063 | -0.20(-0.99%) |
Jun 04, 2007 | 19.74 | 20.11 | 19.74 | 20.05 | 596,035 | +0.22(+1.10%) |
Jun 01, 2007 | 19.79 | 19.94 | 19.67 | 19.83 | 678,818 | +0.10(+0.52%) |
May 31, 2007 | 19.63 | 19.77 | 19.50 | 19.73 | 926,929 | +0.19(+0.98%) |
May 30, 2007 | 19.11 | 19.55 | 19.06 | 19.54 | 1,298,297 | +0.22(+1.13%) |
May 29, 2007 | 19.19 | 19.37 | 19.14 | 19.32 | 767,755 | +0.14(+0.71%) |
May 25, 2007 | 19.06 | 19.22 | 18.97 | 19.19 | 510,469 | +0.16(+0.86%) |
May 24, 2007 | 19.12 | 19.25 | 18.95 | 19.02 | 978,594 | -0.10(-0.54%) |
May 23, 2007 | 19.38 | 19.44 | 19.08 | 19.12 | 3,146,916 | -0.22(-1.13%) |
May 22, 2007 | 19.26 | 19.44 | 19.17 | 19.34 | 1,445,694 | -0.06(-0.32%) |
May 21, 2007 | 19.41 | 19.43 | 19.27 | 19.40 | 1,310,045 | +0.07(+0.35%) |
May 18, 2007 | 19.39 | 19.44 | 19.25 | 19.34 | 1,198,410 | +0.01(+0.04%) |
May 17, 2007 | 19.36 | 19.44 | 19.28 | 19.33 | 1,074,857 | +0.01(+0.04%) |
May 16, 2007 | 18.98 | 19.37 | 18.89 | 19.32 | 1,042,623 | +0.39(+2.05%) |
May 15, 2007 | 19.04 | 19.20 | 18.87 | 18.93 | 671,199 | -0.15(-0.79%) |
May 14, 2007 | 19.25 | 19.28 | 19.01 | 19.08 | 591,493 | -0.19(-0.99%) |
May 11, 2007 | 19.18 | 19.37 | 19.16 | 19.27 | 271,205 | +0.20(+1.04%) |
May 10, 2007 | 19.38 | 19.39 | 19.05 | 19.08 | 512,373 | -0.39(-2.00%) |
May 09, 2007 | 19.34 | 19.61 | 19.27 | 19.47 | 871,489 | +0.10(+0.53%) |
May 08, 2007 | 19.28 | 19.40 | 19.14 | 19.36 | 772,004 | -0.04(-0.21%) |
May 07, 2007 | 19.44 | 19.54 | 19.36 | 19.40 | 922,331 | -0.03(-0.18%) |
May 04, 2007 | 19.36 | 19.56 | 19.25 | 19.44 | 778,304 | +0.08(+0.39%) |
May 03, 2007 | 19.25 | 19.50 | 19.19 | 19.36 | 825,043 | +0.19(+1.00%) |
May 02, 2007 | 19.17 | 19.53 | 19.10 | 19.17 | 1,005,524 | -0.04(-0.21%) |
May 01, 2007 | 19.23 | 19.26 | 18.82 | 19.21 | 866,508 | +0.02(+0.11%) |
Apr 30, 2007 | 19.08 | 19.49 | 19.00 | 19.19 | 972,734 | +0.12(+0.61%) |
Apr 27, 2007 | 18.95 | 19.22 | 18.92 | 19.08 | 1,219,617 | +0.14(+0.72%) |
Apr 26, 2007 | 18.77 | 19.32 | 18.45 | 18.94 | 3,199,963 | +1.36(+7.73%) |
Apr 25, 2007 | 17.64 | 17.69 | 17.48 | 17.58 | 521,458 | -0.06(-0.35%) |
Apr 24, 2007 | 17.51 | 17.68 | 17.36 | 17.64 | 550,908 | +0.11(+0.62%) |
Apr 23, 2007 | 17.62 | 17.71 | 17.50 | 17.53 | 428,712 | -0.14(-0.81%) |
Apr 20, 2007 | 17.65 | 17.75 | 17.53 | 17.68 | 714,129 | +0.32(+1.85%) |
Apr 19, 2007 | 17.09 | 17.55 | 16.96 | 17.36 | 603,361 | +0.10(+0.59%) |
Apr 18, 2007 | 17.40 | 17.57 | 17.25 | 17.25 | 323,512 | -0.19(-1.10%) |
Apr 17, 2007 | 17.32 | 17.47 | 17.23 | 17.44 | 441,166 | +0.12(+0.71%) |
Apr 16, 2007 | 17.06 | 17.36 | 17.02 | 17.32 | 296,259 | +0.27(+1.56%) |
Apr 13, 2007 | 17.02 | 17.06 | 16.91 | 17.06 | 293,915 | +0.03(+0.20%) |
Apr 12, 2007 | 16.84 | 17.03 | 16.74 | 17.02 | 390,324 | +0.12(+0.69%) |
Apr 11, 2007 | 17.11 | 17.11 | 16.74 | 16.91 | 471,055 | -0.19(-1.12%) |
Apr 10, 2007 | 16.94 | 17.14 | 16.93 | 17.10 | 294,941 | +0.15(+0.89%) |
Apr 09, 2007 | 16.99 | 17.02 | 16.84 | 16.95 | 340,801 | -0.03(-0.16%) |
Apr 05, 2007 | 16.97 | 17.08 | 16.90 | 16.97 | 207,909 | -0.01(-0.04%) |
Apr 04, 2007 | 16.89 | 17.08 | 16.83 | 16.98 | 585,779 | +0.05(+0.32%) |
Apr 03, 2007 | 17.01 | 17.10 | 16.89 | 16.93 | 619,918 | -0.05(-0.32%) |
Apr 02, 2007 | 17.03 | 17.12 | 16.90 | 16.98 | 709,733 | -0.03(-0.20%) |
Mar 30, 2007 | 17.04 | 17.19 | 16.86 | 17.02 | 377,430 | -0.03(-0.20%) |
Mar 29, 2007 | 16.84 | 17.08 | 16.82 | 17.05 | 964,529 | +0.31(+1.88%) |
Mar 28, 2007 | 16.76 | 16.84 | 16.44 | 16.74 | 634,130 | -0.05(-0.28%) |
Mar 27, 2007 | 16.70 | 16.80 | 16.59 | 16.78 | 324,391 | -0.01(-0.04%) |
Mar 26, 2007 | 16.80 | 16.84 | 16.62 | 16.79 | 473,400 | -0.01(-0.08%) |
Mar 23, 2007 | 16.86 | 16.92 | 16.77 | 16.80 | 313,548 | -0.07(-0.40%) |
Mar 22, 2007 | 16.89 | 16.96 | 16.79 | 16.87 | 716,327 | +0.09(+0.53%) |
Mar 21, 2007 | 16.47 | 16.78 | 16.44 | 16.78 | 504,755 | +0.36(+2.20%) |
Mar 20, 2007 | 16.26 | 16.50 | 16.24 | 16.42 | 384,170 | +0.16(+0.97%) |
Mar 19, 2007 | 16.18 | 16.35 | 16.11 | 16.26 | 386,661 | +0.18(+1.15%) |
Mar 16, 2007 | 16.28 | 16.28 | 15.97 | 16.08 | 807,168 | -0.20(-1.22%) |
Mar 15, 2007 | 16.00 | 16.31 | 16.00 | 16.28 | 408,639 | +0.29(+1.79%) |
Mar 14, 2007 | 15.79 | 16.05 | 15.68 | 15.99 | 580,065 | +0.16(+0.99%) |
Mar 13, 2007 | 16.41 | 16.22 | 15.78 | 15.83 | 517,795 | -0.57(-3.49%) |
Mar 12, 2007 | 16.29 | 16.43 | 16.23 | 16.41 | 531,421 | +0.12(+0.71%) |
Mar 09, 2007 | 16.10 | 16.31 | 16.07 | 16.29 | 544,314 | +0.22(+1.36%) |
Mar 08, 2007 | 16.11 | 16.23 | 16.00 | 16.07 | 649,661 | +0.04(+0.26%) |
Mar 07, 2007 | 15.98 | 16.11 | 15.84 | 16.03 | 553,838 | +0.01(+0.08%) |
Mar 06, 2007 | 15.82 | 16.07 | 15.63 | 16.02 | 504,755 | +0.29(+1.87%) |
Mar 05, 2007 | 15.79 | 16.08 | 15.67 | 15.72 | 490,542 | -0.20(-1.24%) |
Mar 02, 2007 | 16.00 | 16.09 | 15.84 | 15.92 | 750,905 | -0.12(-0.77%) |