Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.53 | 13.54 | 12.85 | 12.93 | 6,186,214 | -0.71(-5.23%) |
Feb 28, 2008 | 14.09 | 14.11 | 13.58 | 13.64 | 5,455,818 | -0.54(-3.84%) |
Feb 27, 2008 | 13.98 | 14.35 | 13.86 | 14.18 | 7,217,582 | +0.11(+0.77%) |
Feb 26, 2008 | 13.74 | 14.29 | 13.60 | 14.08 | 5,117,578 | +0.31(+2.24%) |
Feb 25, 2008 | 13.46 | 13.80 | 13.33 | 13.77 | 5,775,433 | +0.39(+2.89%) |
Feb 22, 2008 | 12.94 | 13.42 | 12.80 | 13.38 | 4,007,228 | +0.45(+3.46%) |
Feb 21, 2008 | 13.22 | 13.48 | 12.87 | 12.93 | 4,456,239 | -0.24(-1.84%) |
Feb 20, 2008 | 12.61 | 13.23 | 12.57 | 13.17 | 6,370,479 | +0.49(+3.86%) |
Feb 19, 2008 | 13.02 | 13.09 | 12.61 | 12.68 | 3,436,334 | -0.19(-1.46%) |
Feb 18, 2008 | 12.75 | 13.08 | 12.59 | 12.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.75 | 13.08 | 12.59 | 12.87 | 3,974,059 | +0.04(+0.33%) |
Feb 14, 2008 | 13.48 | 13.51 | 12.82 | 12.83 | 5,507,129 | -0.65(-4.84%) |
Feb 13, 2008 | 13.40 | 13.53 | 13.09 | 13.48 | 3,702,028 | +0.21(+1.60%) |
Feb 12, 2008 | 13.51 | 13.66 | 13.09 | 13.27 | 4,590,200 | -0.16(-1.17%) |
Feb 11, 2008 | 13.24 | 13.59 | 12.89 | 13.43 | 4,822,381 | +0.33(+2.54%) |
Feb 08, 2008 | 13.01 | 13.46 | 12.77 | 13.10 | 6,136,186 | +0.04(+0.28%) |
Feb 07, 2008 | 12.42 | 13.19 | 12.22 | 13.06 | 8,031,508 | +0.59(+4.70%) |
Feb 06, 2008 | 13.05 | 13.21 | 12.28 | 12.47 | 11,522,529 | -0.46(-3.55%) |
Feb 05, 2008 | 13.02 | 13.51 | 12.76 | 12.93 | 8,997,455 | -0.30(-2.28%) |
Feb 04, 2008 | 14.33 | 14.42 | 13.09 | 13.23 | 9,013,471 | -0.99(-6.97%) |
Feb 01, 2008 | 13.98 | 14.24 | 13.77 | 14.23 | 7,190,519 | +0.33(+2.35%) |
Jan 31, 2008 | 13.54 | 14.13 | 13.25 | 13.90 | 12,965,468 | +0.24(+1.73%) |
Jan 30, 2008 | 14.08 | 14.23 | 13.63 | 13.66 | 8,099,913 | -0.34(-2.46%) |
Jan 29, 2008 | 14.15 | 14.20 | 13.66 | 14.01 | 8,944,321 | +0.06(+0.43%) |
Jan 28, 2008 | 12.96 | 13.95 | 12.96 | 13.95 | 9,361,741 | +0.97(+7.46%) |
Jan 25, 2008 | 13.33 | 13.61 | 12.75 | 12.98 | 8,728,011 | -0.19(-1.47%) |
Jan 24, 2008 | 13.76 | 13.96 | 12.87 | 13.17 | 11,756,997 | -0.52(-3.80%) |
Jan 23, 2008 | 13.01 | 13.81 | 12.57 | 13.69 | 12,833,915 | +0.50(+3.76%) |
Jan 22, 2008 | 11.64 | 13.42 | 11.49 | 13.20 | 22,924,858 | +1.29(+10.82%) |
Jan 21, 2008 | 11.62 | 12.59 | 11.60 | 11.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.62 | 12.59 | 11.60 | 11.91 | 12,173,856 | +0.36(+3.09%) |
Jan 17, 2008 | 11.32 | 11.81 | 11.17 | 11.55 | 10,227,629 | +0.20(+1.76%) |
Jan 16, 2008 | 11.40 | 11.51 | 11.14 | 11.35 | 9,601,532 | -0.07(-0.58%) |
Jan 15, 2008 | 11.52 | 11.89 | 11.40 | 11.42 | 10,830,719 | -0.19(-1.62%) |
Jan 14, 2008 | 10.88 | 11.86 | 10.88 | 11.61 | 10,414,444 | +0.90(+8.42%) |
Jan 11, 2008 | 11.40 | 11.41 | 10.54 | 10.71 | 10,218,126 | -0.77(-6.69%) |
Jan 10, 2008 | 10.88 | 11.69 | 10.49 | 11.47 | 13,206,069 | +0.76(+7.05%) |
Jan 09, 2008 | 10.88 | 10.88 | 10.20 | 10.72 | 11,918,916 | -0.04(-0.34%) |
Jan 08, 2008 | 11.35 | 11.40 | 10.73 | 10.75 | 8,340,040 | -0.60(-5.27%) |
Jan 07, 2008 | 11.49 | 11.54 | 10.97 | 11.35 | 7,770,395 | -0.10(-0.85%) |
Jan 04, 2008 | 11.73 | 11.73 | 10.98 | 11.45 | 12,865,815 | -0.43(-3.61%) |
Jan 03, 2008 | 12.51 | 12.58 | 11.75 | 11.88 | 10,359,380 | -0.59(-4.71%) |
Jan 02, 2008 | 12.58 | 12.85 | 12.40 | 12.47 | 8,562,772 | -0.10(-0.77%) |
Jan 01, 2008 | 12.49 | 12.70 | 12.31 | 12.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.49 | 12.70 | 12.31 | 12.56 | 5,305,430 | +0.13(+1.07%) |
Dec 28, 2007 | 12.41 | 12.53 | 12.22 | 12.43 | 4,482,595 | +0.05(+0.44%) |
Dec 27, 2007 | 12.50 | 12.58 | 12.34 | 12.38 | 3,100,459 | -0.22(-1.78%) |
Dec 26, 2007 | 12.68 | 12.68 | 12.32 | 12.60 | 3,712,154 | -0.01(-0.10%) |
Dec 24, 2007 | 12.70 | 12.93 | 12.55 | 12.61 | 2,769,062 | -0.20(-1.56%) |
Dec 21, 2007 | 12.94 | 13.02 | 12.73 | 12.81 | 5,567,904 | +0.02(+0.14%) |
Dec 20, 2007 | 12.90 | 12.94 | 12.59 | 12.79 | 5,190,646 | -0.04(-0.28%) |
Dec 19, 2007 | 12.84 | 13.00 | 12.61 | 12.83 | 4,436,401 | -0.05(-0.38%) |
Dec 18, 2007 | 12.94 | 13.08 | 12.45 | 12.88 | 7,926,307 | +0.09(+0.71%) |
Dec 17, 2007 | 12.58 | 13.00 | 12.45 | 12.79 | 8,843,949 | +0.53(+4.29%) |
Dec 14, 2007 | 12.58 | 12.66 | 12.20 | 12.26 | 8,510,484 | -0.48(-3.75%) |
Dec 13, 2007 | 13.07 | 13.08 | 12.63 | 12.74 | 6,204,610 | -0.36(-2.77%) |
Dec 12, 2007 | 13.63 | 13.82 | 12.90 | 13.10 | 5,566,595 | -0.25(-1.86%) |
Dec 11, 2007 | 13.83 | 13.91 | 13.29 | 13.35 | 5,738,491 | -0.48(-3.46%) |
Dec 10, 2007 | 13.50 | 13.83 | 13.34 | 13.83 | 3,858,356 | +0.39(+2.93%) |
Dec 07, 2007 | 13.56 | 13.63 | 13.33 | 13.43 | 3,450,371 | -0.07(-0.54%) |
Dec 06, 2007 | 13.33 | 13.54 | 13.05 | 13.51 | 5,511,025 | +0.13(+1.00%) |
Dec 05, 2007 | 13.82 | 13.97 | 13.30 | 13.37 | 7,777,852 | -0.30(-2.21%) |
Dec 04, 2007 | 13.78 | 13.83 | 13.42 | 13.68 | 4,068,579 | -0.20(-1.44%) |
Dec 03, 2007 | 13.85 | 14.14 | 13.78 | 13.88 | 4,259,334 | +0.03(+0.22%) |
Nov 30, 2007 | 13.56 | 14.03 | 13.46 | 13.85 | 6,934,339 | +0.61(+4.62%) |
Nov 29, 2007 | 13.27 | 13.32 | 13.02 | 13.23 | 6,020,343 | -0.11(-0.82%) |
Nov 28, 2007 | 12.53 | 13.52 | 12.53 | 13.34 | 6,873,028 | +0.51(+3.96%) |
Nov 27, 2007 | 13.01 | 13.13 | 12.22 | 12.84 | 15,155,793 | -0.09(-0.70%) |
Nov 26, 2007 | 13.56 | 13.56 | 12.77 | 12.93 | 6,961,045 | -0.41(-3.08%) |
Nov 23, 2007 | 12.92 | 13.34 | 12.89 | 13.34 | 2,279,476 | +0.48(+3.72%) |
Nov 21, 2007 | 12.90 | 13.08 | 12.44 | 12.86 | 5,848,565 | -0.16(-1.21%) |
Nov 20, 2007 | 13.03 | 13.42 | 12.75 | 13.02 | 8,777,714 | +0.01(+0.05%) |
Nov 19, 2007 | 13.28 | 13.39 | 12.95 | 13.01 | 5,485,192 | -0.39(-2.89%) |
Nov 16, 2007 | 13.66 | 13.66 | 13.11 | 13.40 | 5,232,927 | -0.19(-1.38%) |
Nov 15, 2007 | 13.82 | 14.06 | 13.40 | 13.59 | 6,885,531 | -0.20(-1.45%) |
Nov 14, 2007 | 14.23 | 14.48 | 13.74 | 13.78 | 8,339,987 | -0.24(-1.68%) |
Nov 13, 2007 | 13.49 | 14.06 | 13.47 | 14.02 | 7,322,680 | +0.71(+5.36%) |
Nov 12, 2007 | 13.03 | 13.63 | 13.03 | 13.31 | 6,933,595 | +0.24(+1.85%) |
Nov 09, 2007 | 13.27 | 13.27 | 12.87 | 13.07 | 9,260,388 | -0.41(-3.05%) |
Nov 08, 2007 | 13.61 | 13.61 | 12.74 | 13.48 | 10,752,756 | +0.25(+1.87%) |
Nov 07, 2007 | 13.63 | 13.63 | 13.07 | 13.23 | 9,113,287 | -0.42(-3.10%) |
Nov 06, 2007 | 13.95 | 13.95 | 13.11 | 13.65 | 7,661,611 | +0.39(+2.92%) |
Nov 05, 2007 | 13.51 | 13.66 | 13.13 | 13.26 | 5,824,520 | -0.38(-2.75%) |
Nov 02, 2007 | 13.78 | 13.89 | 13.25 | 13.64 | 8,304,619 | -0.03(-0.22%) |
Nov 01, 2007 | 14.24 | 14.46 | 13.64 | 13.67 | 7,574,346 | -0.71(-4.96%) |
Oct 31, 2007 | 14.65 | 14.78 | 14.29 | 14.38 | 6,673,685 | -0.18(-1.20%) |
Oct 30, 2007 | 14.61 | 14.91 | 14.31 | 14.56 | 9,792,382 | +0.07(+0.46%) |
Oct 29, 2007 | 14.21 | 14.53 | 14.18 | 14.49 | 6,251,445 | +0.57(+4.08%) |
Oct 26, 2007 | 13.66 | 14.00 | 13.60 | 13.92 | 5,678,427 | +0.31(+2.31%) |
Oct 25, 2007 | 13.51 | 13.84 | 13.36 | 13.61 | 7,202,726 | +0.11(+0.85%) |
Oct 24, 2007 | 13.45 | 13.63 | 13.19 | 13.49 | 7,263,070 | -0.03(-0.22%) |
Oct 23, 2007 | 13.89 | 14.00 | 13.37 | 13.52 | 6,418,588 | -0.34(-2.49%) |
Oct 22, 2007 | 13.58 | 14.46 | 13.31 | 13.87 | 7,920,734 | +0.15(+1.10%) |
Oct 19, 2007 | 14.07 | 14.14 | 13.68 | 13.72 | 6,765,276 | -0.38(-2.66%) |
Oct 18, 2007 | 14.18 | 14.28 | 13.93 | 14.09 | 4,759,219 | -0.24(-1.65%) |
Oct 17, 2007 | 14.34 | 14.55 | 14.04 | 14.33 | 4,206,991 | +0.04(+0.30%) |
Oct 16, 2007 | 14.44 | 14.52 | 14.23 | 14.29 | 4,423,608 | -0.26(-1.79%) |
Oct 15, 2007 | 14.64 | 14.72 | 14.40 | 14.55 | 5,210,226 | -0.23(-1.56%) |
Oct 12, 2007 | 15.02 | 15.08 | 14.61 | 14.78 | 7,494,360 | -0.31(-2.08%) |
Oct 11, 2007 | 15.18 | 15.50 | 14.83 | 15.09 | 12,724,756 | +0.22(+1.51%) |
Oct 10, 2007 | 14.87 | 15.09 | 14.50 | 14.87 | 10,862,698 | -0.19(-1.28%) |
Oct 09, 2007 | 14.85 | 15.06 | 14.59 | 15.06 | 6,266,985 | +0.21(+1.43%) |
Oct 08, 2007 | 15.27 | 15.30 | 14.81 | 14.85 | 6,718,758 | -0.53(-3.46%) |
Oct 05, 2007 | 15.01 | 15.51 | 14.94 | 15.38 | 8,938,642 | +0.60(+4.05%) |
Oct 04, 2007 | 15.23 | 15.25 | 14.78 | 14.78 | 6,794,378 | -0.33(-2.20%) |
Oct 03, 2007 | 15.48 | 15.48 | 14.98 | 15.12 | 8,877,968 | -0.34(-2.19%) |
Oct 02, 2007 | 15.65 | 15.71 | 15.30 | 15.45 | 8,965,921 | -0.19(-1.20%) |
Oct 01, 2007 | 15.91 | 16.00 | 15.45 | 15.64 | 12,421,384 | -0.27(-1.71%) |
Sep 28, 2007 | 15.87 | 16.50 | 15.87 | 15.91 | 8,283,623 | +0.05(+0.34%) |
Sep 27, 2007 | 16.06 | 16.15 | 15.81 | 15.86 | 6,555,478 | -0.13(-0.80%) |
Sep 26, 2007 | 15.61 | 16.03 | 15.36 | 15.99 | 9,065,281 | +0.82(+5.43%) |
Sep 25, 2007 | 15.55 | 15.55 | 14.99 | 15.16 | 6,841,986 | -0.41(-2.64%) |
Sep 24, 2007 | 15.64 | 16.01 | 15.53 | 15.58 | 5,374,890 | -0.03(-0.19%) |
Sep 21, 2007 | 15.53 | 15.71 | 15.29 | 15.61 | 13,734,398 | +0.11(+0.70%) |
Sep 20, 2007 | 15.91 | 15.97 | 15.44 | 15.50 | 7,598,515 | -0.41(-2.59%) |
Sep 19, 2007 | 16.19 | 16.37 | 15.78 | 15.91 | 7,445,672 | -0.27(-1.65%) |
Sep 18, 2007 | 15.61 | 16.51 | 15.41 | 16.17 | 9,350,798 | +0.68(+4.41%) |
Sep 17, 2007 | 15.45 | 15.56 | 15.24 | 15.49 | 5,784,401 | +0.04(+0.23%) |
Sep 14, 2007 | 15.36 | 15.47 | 15.18 | 15.45 | 7,224,872 | +0.04(+0.24%) |
Sep 13, 2007 | 15.34 | 15.73 | 15.16 | 15.42 | 8,614,274 | +0.15(+0.95%) |
Sep 12, 2007 | 14.88 | 15.48 | 14.88 | 15.27 | 12,742,157 | -0.04(-0.24%) |
Sep 11, 2007 | 14.01 | 15.35 | 13.99 | 15.31 | 14,166,558 | +1.29(+9.24%) |
Sep 10, 2007 | 14.41 | 14.58 | 13.94 | 14.01 | 6,851,410 | -0.39(-2.73%) |
Sep 07, 2007 | 14.76 | 14.85 | 14.40 | 14.41 | 8,761,413 | -0.54(-3.60%) |
Sep 06, 2007 | 15.21 | 15.73 | 14.90 | 14.95 | 11,321,888 | -0.27(-1.75%) |
Sep 05, 2007 | 15.21 | 15.33 | 14.83 | 15.21 | 8,142,104 | -0.16(-1.02%) |
Sep 04, 2007 | 15.85 | 15.94 | 15.32 | 15.37 | 9,433,460 | -0.25(-1.63%) |
Aug 31, 2007 | 15.70 | 15.79 | 15.38 | 15.62 | 5,595,269 | +0.26(+1.69%) |
Aug 30, 2007 | 15.42 | 15.48 | 15.12 | 15.36 | 5,483,674 | -0.06(-0.39%) |
Aug 29, 2007 | 15.06 | 15.49 | 15.02 | 15.42 | 6,503,235 | +0.62(+4.17%) |
Aug 28, 2007 | 15.48 | 15.48 | 14.72 | 14.81 | 7,749,788 | -0.44(-2.86%) |
Aug 27, 2007 | 15.58 | 16.02 | 15.19 | 15.24 | 8,817,872 | -0.39(-2.51%) |
Aug 24, 2007 | 14.64 | 15.77 | 14.64 | 15.64 | 10,544,942 | +1.14(+7.84%) |
Aug 23, 2007 | 14.47 | 14.80 | 14.37 | 14.50 | 5,741,085 | +0.10(+0.67%) |
Aug 22, 2007 | 13.91 | 14.53 | 13.87 | 14.40 | 8,360,003 | +0.60(+4.38%) |
Aug 21, 2007 | 14.18 | 14.18 | 13.49 | 13.80 | 9,409,488 | -0.12(-0.87%) |
Aug 20, 2007 | 13.76 | 14.09 | 13.62 | 13.92 | 10,863,028 | +0.47(+3.51%) |
Aug 17, 2007 | 13.90 | 14.97 | 13.33 | 13.45 | 7,410,540 | +0.11(+0.86%) |
Aug 16, 2007 | 13.38 | 13.56 | 12.98 | 13.33 | 7,335,482 | -0.06(-0.45%) |
Aug 15, 2007 | 13.47 | 13.78 | 13.33 | 13.39 | 4,980,424 | -0.19(-1.38%) |
Aug 14, 2007 | 13.80 | 13.86 | 13.49 | 13.58 | 5,698,927 | -0.22(-1.58%) |
Aug 13, 2007 | 14.06 | 14.43 | 13.77 | 13.80 | 6,875,052 | +0.11(+0.79%) |
Aug 10, 2007 | 13.46 | 14.01 | 13.03 | 13.69 | 10,181,227 | +0.14(+1.03%) |
Aug 09, 2007 | 14.17 | 14.36 | 13.46 | 13.55 | 15,332,597 | -0.87(-6.04%) |
Aug 08, 2007 | 14.85 | 14.86 | 13.97 | 14.42 | 11,476,550 | -0.28(-1.89%) |
Aug 07, 2007 | 14.31 | 14.81 | 14.16 | 14.70 | 11,168,053 | +0.42(+2.97%) |
Aug 06, 2007 | 14.35 | 14.38 | 13.91 | 14.27 | 8,472,094 | +0.02(+0.13%) |
Aug 03, 2007 | 14.47 | 14.94 | 14.24 | 14.26 | 11,210,873 | -0.68(-4.57%) |
Aug 02, 2007 | 15.01 | 15.24 | 14.82 | 14.94 | 8,280,482 | +0.07(+0.49%) |
Aug 01, 2007 | 14.67 | 14.90 | 14.40 | 14.87 | 7,921,651 | +0.19(+1.32%) |
Jul 31, 2007 | 15.21 | 15.42 | 14.54 | 14.67 | 8,802,910 | -0.36(-2.37%) |
Jul 30, 2007 | 14.70 | 15.12 | 14.67 | 15.03 | 6,215,900 | +0.05(+0.36%) |
Jul 27, 2007 | 15.16 | 15.36 | 14.97 | 14.98 | 4,313,832 | -0.30(-1.98%) |
Jul 26, 2007 | 15.33 | 15.59 | 15.06 | 15.28 | 7,576,289 | -0.41(-2.58%) |
Jul 25, 2007 | 16.23 | 16.28 | 15.56 | 15.68 | 8,900,738 | -0.41(-2.52%) |
Jul 24, 2007 | 16.34 | 16.46 | 16.04 | 16.09 | 7,413,938 | -0.40(-2.42%) |
Jul 23, 2007 | 16.56 | 16.77 | 16.47 | 16.49 | 4,940,415 | -0.04(-0.26%) |
Jul 20, 2007 | 16.84 | 16.84 | 16.43 | 16.53 | 6,170,771 | -0.30(-1.76%) |
Jul 19, 2007 | 16.60 | 16.91 | 16.40 | 16.83 | 6,271,657 | +0.59(+3.61%) |
Jul 18, 2007 | 16.57 | 16.79 | 16.07 | 16.24 | 7,633,399 | -0.38(-2.26%) |
Jul 17, 2007 | 16.63 | 16.78 | 16.43 | 16.62 | 6,717,662 | +0.09(+0.55%) |
Jul 16, 2007 | 16.71 | 16.85 | 16.45 | 16.52 | 4,085,918 | -0.18(-1.09%) |
Jul 13, 2007 | 16.83 | 16.87 | 16.44 | 16.71 | 5,103,401 | -0.05(-0.32%) |
Jul 12, 2007 | 16.85 | 17.11 | 16.49 | 16.76 | 10,461,924 | +1.02(+6.45%) |
Jul 11, 2007 | 15.80 | 15.91 | 15.64 | 15.74 | 8,540,883 | -0.23(-1.44%) |
Jul 10, 2007 | 15.79 | 15.99 | 15.61 | 15.97 | 10,776,232 | +0.32(+2.05%) |
Jul 09, 2007 | 16.04 | 16.07 | 15.55 | 15.65 | 6,156,217 | -0.41(-2.56%) |
Jul 06, 2007 | 15.62 | 16.24 | 15.61 | 16.07 | 7,676,385 | +0.51(+3.27%) |
Jul 05, 2007 | 15.71 | 15.72 | 15.50 | 15.56 | 4,287,215 | -0.02(-0.12%) |
Jul 03, 2007 | 15.51 | 15.62 | 15.39 | 15.58 | 5,446,887 | -0.04(-0.27%) |
Jul 02, 2007 | 15.48 | 15.66 | 15.45 | 15.62 | 7,671,509 | +0.10(+0.62%) |
Jun 29, 2007 | 15.42 | 15.61 | 15.38 | 15.52 | 5,848,216 | +0.10(+0.67%) |
Jun 28, 2007 | 15.48 | 15.54 | 15.30 | 15.42 | 5,153,632 | +0.01(+0.04%) |
Jun 27, 2007 | 15.50 | 15.57 | 15.29 | 15.41 | 7,036,254 | -0.09(-0.59%) |
Jun 26, 2007 | 15.85 | 15.87 | 15.47 | 15.50 | 4,544,094 | -0.29(-1.84%) |
Jun 25, 2007 | 15.91 | 16.08 | 15.73 | 15.79 | 3,649,225 | -0.01(-0.04%) |
Jun 22, 2007 | 15.97 | 16.07 | 15.77 | 15.80 | 3,742,799 | -0.18(-1.14%) |
Jun 21, 2007 | 16.18 | 16.24 | 15.95 | 15.98 | 4,575,212 | -0.18(-1.12%) |
Jun 20, 2007 | 16.45 | 16.50 | 16.16 | 16.16 | 4,365,414 | -0.15(-0.89%) |
Jun 19, 2007 | 16.26 | 16.42 | 16.15 | 16.31 | 4,365,744 | +0.05(+0.33%) |
Jun 18, 2007 | 16.00 | 16.38 | 15.90 | 16.25 | 5,600,394 | +0.52(+3.31%) |
Jun 15, 2007 | 16.03 | 16.09 | 15.73 | 15.73 | 5,638,088 | -0.24(-1.51%) |
Jun 14, 2007 | 16.13 | 16.17 | 15.85 | 15.97 | 3,358,252 | -0.10(-0.60%) |
Jun 13, 2007 | 15.91 | 16.10 | 15.79 | 16.07 | 5,751,170 | +0.33(+2.11%) |
Jun 12, 2007 | 15.73 | 15.90 | 15.61 | 15.74 | 4,022,529 | -0.11(-0.72%) |
Jun 11, 2007 | 15.75 | 15.87 | 15.47 | 15.85 | 4,656,530 | +0.10(+0.61%) |
Jun 08, 2007 | 15.83 | 16.03 | 15.64 | 15.76 | 3,317,458 | -0.11(-0.72%) |
Jun 07, 2007 | 16.12 | 16.34 | 15.82 | 15.87 | 6,197,383 | -0.47(-2.85%) |
Jun 06, 2007 | 16.05 | 16.89 | 15.66 | 16.34 | 13,157,318 | +0.23(+1.43%) |
Jun 05, 2007 | 16.31 | 16.31 | 16.05 | 16.11 | 4,624,685 | -0.18(-1.11%) |
Jun 04, 2007 | 16.45 | 16.61 | 16.24 | 16.29 | 3,825,594 | -0.16(-0.99%) |
Jun 01, 2007 | 16.33 | 16.60 | 16.27 | 16.45 | 3,950,447 | +0.12(+0.74%) |
May 31, 2007 | 16.45 | 16.62 | 16.22 | 16.33 | 4,907,375 | -0.05(-0.33%) |
May 30, 2007 | 16.30 | 16.43 | 16.13 | 16.39 | 6,012,798 | +0.09(+0.56%) |
May 29, 2007 | 16.51 | 16.52 | 16.26 | 16.30 | 3,262,959 | -0.11(-0.70%) |
May 25, 2007 | 16.66 | 16.72 | 16.18 | 16.41 | 6,103,128 | -0.16(-0.95%) |
May 24, 2007 | 16.85 | 17.11 | 16.51 | 16.57 | 4,496,768 | -0.24(-1.40%) |
May 23, 2007 | 17.06 | 17.14 | 16.66 | 16.80 | 9,598,252 | -0.17(-1.00%) |
May 22, 2007 | 17.49 | 17.36 | 16.81 | 16.97 | 8,047,671 | -0.77(-4.33%) |
May 21, 2007 | 17.84 | 18.26 | 17.66 | 17.74 | 6,705,550 | +0.17(+0.96%) |
May 18, 2007 | 17.54 | 17.66 | 17.30 | 17.57 | 3,948,794 | +0.24(+1.36%) |
May 17, 2007 | 17.24 | 17.48 | 17.02 | 17.34 | 3,284,550 | +0.00(+0.00%) |
May 16, 2007 | 17.32 | 17.39 | 16.94 | 17.34 | 3,982,950 | +0.04(+0.24%) |
May 15, 2007 | 17.47 | 17.47 | 17.04 | 17.29 | 3,657,656 | +0.10(+0.60%) |
May 14, 2007 | 17.58 | 17.58 | 17.14 | 17.19 | 3,512,839 | -0.44(-2.47%) |
May 11, 2007 | 17.74 | 17.84 | 17.41 | 17.63 | 3,458,320 | +0.41(+2.39%) |
May 10, 2007 | 17.15 | 17.72 | 17.18 | 17.21 | 4,850,941 | -0.31(-1.79%) |
May 09, 2007 | 16.91 | 17.78 | 16.89 | 17.53 | 5,809,328 | +0.59(+3.50%) |
May 08, 2007 | 17.12 | 17.21 | 16.75 | 16.94 | 4,939,919 | -0.29(-1.69%) |
May 07, 2007 | 17.21 | 17.42 | 17.18 | 17.23 | 3,818,938 | -0.18(-1.04%) |
May 04, 2007 | 17.12 | 17.43 | 17.07 | 17.41 | 4,510,073 | +0.28(+1.66%) |
May 03, 2007 | 17.79 | 17.81 | 17.05 | 17.12 | 8,284,830 | -0.76(-4.23%) |
May 02, 2007 | 17.86 | 18.10 | 17.72 | 17.88 | 3,701,276 | +0.07(+0.37%) |
May 01, 2007 | 17.83 | 17.93 | 17.52 | 17.81 | 5,733,922 | -0.01(-0.07%) |
Apr 30, 2007 | 18.22 | 18.32 | 17.78 | 17.83 | 3,425,870 | -0.28(-1.54%) |
Apr 27, 2007 | 18.35 | 18.35 | 18.04 | 18.10 | 2,983,683 | -0.32(-1.74%) |
Apr 26, 2007 | 18.07 | 18.45 | 17.98 | 18.42 | 4,253,819 | +0.32(+1.77%) |
Apr 25, 2007 | 18.33 | 18.40 | 18.01 | 18.10 | 4,605,962 | -0.13(-0.70%) |
Apr 24, 2007 | 18.45 | 18.45 | 17.95 | 18.23 | 3,320,227 | -0.22(-1.18%) |
Apr 23, 2007 | 18.81 | 18.89 | 18.21 | 18.45 | 2,766,222 | -0.24(-1.26%) |
Apr 20, 2007 | 18.69 | 18.75 | 18.41 | 18.68 | 2,281,984 | +0.39(+2.12%) |
Apr 19, 2007 | 18.24 | 18.57 | 18.16 | 18.30 | 3,406,220 | -0.01(-0.07%) |
Apr 18, 2007 | 18.38 | 18.58 | 18.17 | 18.31 | 3,728,652 | -0.06(-0.33%) |
Apr 17, 2007 | 18.50 | 18.64 | 18.32 | 18.37 | 2,837,679 | -0.18(-0.98%) |
Apr 16, 2007 | 18.85 | 18.85 | 18.42 | 18.55 | 2,942,208 | +0.10(+0.52%) |
Apr 13, 2007 | 18.38 | 18.65 | 18.36 | 18.45 | 3,415,620 | -0.41(-2.15%) |
Apr 12, 2007 | 18.87 | 18.95 | 17.87 | 18.86 | 7,704,884 | +0.67(+3.69%) |
Apr 11, 2007 | 18.45 | 18.60 | 18.15 | 18.19 | 4,344,087 | -0.23(-1.25%) |
Apr 10, 2007 | 17.72 | 18.75 | 17.72 | 18.42 | 4,794,764 | +0.50(+2.77%) |
Apr 09, 2007 | 18.06 | 18.09 | 17.81 | 17.92 | 3,340,728 | -0.16(-0.90%) |
Apr 05, 2007 | 18.12 | 18.42 | 17.41 | 18.09 | 4,633,075 | -0.14(-0.76%) |
Apr 04, 2007 | 18.22 | 18.47 | 18.12 | 18.22 | 3,739,161 | -0.07(-0.36%) |
Apr 03, 2007 | 18.19 | 18.42 | 18.14 | 18.29 | 3,344,199 | +0.18(+1.00%) |
Apr 02, 2007 | 18.14 | 18.32 | 17.98 | 18.11 | 3,049,755 | -0.03(-0.17%) |
Mar 30, 2007 | 18.10 | 18.45 | 17.98 | 18.14 | 2,541,765 | +0.03(+0.17%) |
Mar 29, 2007 | 18.87 | 18.87 | 17.87 | 18.11 | 3,837,199 | -0.24(-1.32%) |
Mar 28, 2007 | 18.25 | 18.38 | 18.01 | 18.35 | 2,701,249 | -0.10(-0.56%) |
Mar 27, 2007 | 18.48 | 18.58 | 18.37 | 18.45 | 2,156,337 | -0.07(-0.39%) |
Mar 26, 2007 | 18.69 | 18.71 | 18.13 | 18.53 | 4,484,117 | -0.16(-0.87%) |
Mar 23, 2007 | 18.51 | 18.80 | 18.42 | 18.69 | 2,266,113 | +0.23(+1.24%) |
Mar 22, 2007 | 18.44 | 18.48 | 18.31 | 18.46 | 3,490,678 | +0.05(+0.26%) |
Mar 21, 2007 | 18.30 | 18.44 | 18.19 | 18.41 | 3,594,833 | +0.10(+0.56%) |
Mar 20, 2007 | 18.12 | 18.33 | 18.11 | 18.31 | 3,007,597 | +0.16(+0.90%) |
Mar 19, 2007 | 18.21 | 18.27 | 18.10 | 18.15 | 4,145,696 | +0.07(+0.37%) |
Mar 16, 2007 | 18.14 | 18.25 | 18.03 | 18.08 | 3,828,106 | -0.05(-0.30%) |
Mar 15, 2007 | 18.45 | 18.57 | 18.02 | 18.13 | 5,436,226 | -0.31(-1.71%) |
Mar 14, 2007 | 18.45 | 18.60 | 17.83 | 18.45 | 7,074,268 | +0.56(+3.11%) |
Mar 13, 2007 | 18.58 | 18.44 | 17.87 | 17.89 | 3,268,150 | -0.69(-3.71%) |
Mar 12, 2007 | 18.36 | 18.66 | 18.13 | 18.58 | 5,706,863 | +0.28(+1.52%) |
Mar 09, 2007 | 18.64 | 18.93 | 18.09 | 18.30 | 4,382,773 | +0.06(+0.33%) |
Mar 08, 2007 | 17.84 | 19.96 | 17.84 | 18.24 | 8,982,122 | +2.68(+17.22%) |
Mar 07, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |