Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 27.44 | 27.65 | 26.25 | 26.37 | 2,150,895 | -1.31(-4.72%) |
Feb 28, 2008 | 26.67 | 27.78 | 26.67 | 27.68 | 2,424,728 | +0.84(+3.11%) |
Feb 27, 2008 | 27.20 | 27.20 | 26.74 | 26.84 | 1,921,243 | -0.52(-1.91%) |
Feb 26, 2008 | 27.37 | 27.67 | 26.73 | 27.37 | 2,417,969 | -0.05(-0.17%) |
Feb 25, 2008 | 25.75 | 27.67 | 25.75 | 27.41 | 4,965,822 | +1.69(+6.56%) |
Feb 22, 2008 | 25.48 | 25.81 | 24.83 | 25.72 | 1,601,381 | +0.25(+0.97%) |
Feb 21, 2008 | 26.51 | 26.51 | 25.24 | 25.48 | 2,848,265 | -0.89(-3.39%) |
Feb 20, 2008 | 25.59 | 26.63 | 25.52 | 26.37 | 3,711,794 | +0.71(+2.77%) |
Feb 19, 2008 | 24.98 | 25.88 | 24.97 | 25.66 | 2,140,356 | +0.98(+3.98%) |
Feb 18, 2008 | 24.88 | 25.14 | 24.14 | 24.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.88 | 25.14 | 24.14 | 24.68 | 1,428,669 | -0.28(-1.13%) |
Feb 14, 2008 | 25.39 | 25.65 | 24.82 | 24.96 | 1,935,317 | -0.35(-1.37%) |
Feb 13, 2008 | 25.04 | 25.38 | 24.60 | 25.31 | 2,114,664 | +0.52(+2.09%) |
Feb 12, 2008 | 25.07 | 25.47 | 24.58 | 24.79 | 2,587,465 | -0.10(-0.40%) |
Feb 11, 2008 | 24.35 | 24.96 | 24.02 | 24.89 | 2,179,906 | +0.58(+2.40%) |
Feb 08, 2008 | 23.63 | 24.37 | 23.55 | 24.31 | 2,485,862 | +0.67(+2.84%) |
Feb 07, 2008 | 22.87 | 23.67 | 22.52 | 23.64 | 2,081,490 | +0.69(+3.03%) |
Feb 06, 2008 | 23.55 | 23.65 | 22.87 | 22.94 | 2,209,297 | -0.14(-0.59%) |
Feb 05, 2008 | 23.74 | 24.00 | 23.07 | 23.08 | 1,897,798 | -1.26(-5.20%) |
Feb 04, 2008 | 23.62 | 24.75 | 23.62 | 24.34 | 4,050,220 | +0.62(+2.63%) |
Feb 01, 2008 | 23.15 | 23.87 | 22.98 | 23.72 | 2,322,994 | +0.58(+2.52%) |
Jan 31, 2008 | 21.54 | 23.61 | 21.54 | 23.14 | 4,899,130 | +1.07(+4.85%) |
Jan 30, 2008 | 22.24 | 22.60 | 21.79 | 22.07 | 2,062,903 | -0.15(-0.69%) |
Jan 29, 2008 | 22.48 | 22.73 | 21.84 | 22.22 | 2,001,113 | -0.02(-0.11%) |
Jan 28, 2008 | 21.01 | 22.25 | 21.01 | 22.24 | 2,159,689 | +1.20(+5.70%) |
Jan 25, 2008 | 21.19 | 21.83 | 20.88 | 21.04 | 1,822,863 | +0.04(+0.20%) |
Jan 24, 2008 | 20.88 | 21.27 | 20.60 | 21.00 | 2,408,639 | +0.45(+2.17%) |
Jan 23, 2008 | 19.76 | 20.60 | 19.33 | 20.55 | 2,463,713 | +0.12(+0.58%) |
Jan 22, 2008 | 19.72 | 20.73 | 19.38 | 20.44 | 2,728,404 | -0.43(-2.06%) |
Jan 21, 2008 | 21.05 | 21.05 | 20.21 | 20.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.05 | 21.05 | 20.21 | 20.87 | 2,469,705 | -0.15(-0.73%) |
Jan 17, 2008 | 21.64 | 22.20 | 20.88 | 21.02 | 2,785,653 | -0.52(-2.40%) |
Jan 16, 2008 | 22.48 | 22.67 | 21.53 | 21.54 | 3,654,229 | -1.35(-5.89%) |
Jan 15, 2008 | 23.17 | 23.17 | 22.81 | 22.88 | 2,256,161 | -0.52(-2.24%) |
Jan 14, 2008 | 22.62 | 23.49 | 22.55 | 23.41 | 1,696,887 | +1.08(+4.85%) |
Jan 11, 2008 | 22.18 | 22.89 | 22.05 | 22.32 | 2,015,464 | +0.01(+0.03%) |
Jan 10, 2008 | 22.12 | 22.43 | 21.77 | 22.32 | 2,294,348 | -0.24(-1.07%) |
Jan 09, 2008 | 22.52 | 22.68 | 21.91 | 22.56 | 2,107,948 | +0.09(+0.39%) |
Jan 08, 2008 | 23.44 | 23.54 | 22.44 | 22.47 | 2,502,193 | -0.84(-3.58%) |
Jan 07, 2008 | 23.84 | 23.84 | 22.96 | 23.31 | 1,986,140 | -0.29(-1.22%) |
Jan 04, 2008 | 23.81 | 23.91 | 23.35 | 23.59 | 2,009,270 | -0.49(-2.03%) |
Jan 03, 2008 | 24.95 | 24.95 | 24.08 | 24.08 | 2,150,793 | -0.71(-2.87%) |
Jan 02, 2008 | 23.59 | 24.91 | 23.59 | 24.80 | 2,745,347 | +1.22(+5.19%) |
Jan 01, 2008 | 23.71 | 23.72 | 23.31 | 23.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.71 | 23.72 | 23.31 | 23.57 | 873,747 | -0.12(-0.52%) |
Dec 28, 2007 | 23.73 | 23.88 | 23.41 | 23.69 | 824,156 | +0.24(+1.03%) |
Dec 27, 2007 | 23.63 | 23.63 | 23.35 | 23.45 | 1,264,755 | -0.24(-0.99%) |
Dec 26, 2007 | 23.52 | 23.72 | 23.32 | 23.69 | 2,941,738 | +0.25(+1.08%) |
Dec 24, 2007 | 22.95 | 23.45 | 22.94 | 23.44 | 567,849 | +0.49(+2.13%) |
Dec 21, 2007 | 22.94 | 23.07 | 22.74 | 22.95 | 2,357,477 | +0.27(+1.19%) |
Dec 20, 2007 | 21.87 | 22.71 | 21.87 | 22.68 | 2,519,869 | +0.92(+4.22%) |
Dec 19, 2007 | 21.53 | 22.06 | 21.42 | 21.76 | 1,902,031 | +0.22(+1.04%) |
Dec 18, 2007 | 21.36 | 21.71 | 21.11 | 21.54 | 1,643,718 | +0.33(+1.55%) |
Dec 17, 2007 | 21.42 | 21.42 | 20.57 | 21.21 | 2,202,555 | -0.18(-0.85%) |
Dec 14, 2007 | 22.14 | 22.14 | 21.29 | 21.39 | 2,100,497 | -0.71(-3.19%) |
Dec 13, 2007 | 22.18 | 22.31 | 21.82 | 22.09 | 1,739,991 | -0.23(-1.03%) |
Dec 12, 2007 | 22.11 | 22.53 | 22.01 | 22.32 | 2,542,099 | +0.67(+3.10%) |
Dec 11, 2007 | 22.01 | 22.34 | 21.54 | 21.65 | 2,915,862 | -0.25(-1.15%) |
Dec 10, 2007 | 21.51 | 22.08 | 21.51 | 21.91 | 2,165,384 | +0.48(+2.22%) |
Dec 07, 2007 | 21.49 | 21.72 | 21.28 | 21.43 | 1,390,551 | +0.02(+0.11%) |
Dec 06, 2007 | 21.01 | 21.53 | 20.86 | 21.41 | 1,299,681 | +0.55(+2.62%) |
Dec 05, 2007 | 20.82 | 21.22 | 20.61 | 20.86 | 1,624,055 | +0.16(+0.77%) |
Dec 04, 2007 | 20.49 | 20.81 | 20.49 | 20.70 | 1,642,346 | +0.01(+0.03%) |
Dec 03, 2007 | 20.30 | 20.91 | 20.30 | 20.69 | 2,496,702 | +0.37(+1.82%) |
Nov 30, 2007 | 20.26 | 20.47 | 20.04 | 20.32 | 2,243,241 | +0.06(+0.32%) |
Nov 29, 2007 | 20.63 | 20.66 | 20.05 | 20.26 | 3,298,479 | -0.18(-0.86%) |
Nov 28, 2007 | 20.59 | 20.73 | 20.23 | 20.44 | 1,851,908 | -0.04(-0.17%) |
Nov 27, 2007 | 20.56 | 20.82 | 20.21 | 20.47 | 2,695,289 | -0.12(-0.60%) |
Nov 26, 2007 | 20.65 | 21.00 | 20.51 | 20.59 | 2,464,765 | +0.11(+0.52%) |
Nov 23, 2007 | 20.00 | 20.62 | 19.96 | 20.49 | 802,371 | +0.65(+3.26%) |
Nov 21, 2007 | 19.82 | 20.24 | 19.63 | 19.84 | 2,231,333 | -0.24(-1.17%) |
Nov 20, 2007 | 20.49 | 20.59 | 19.91 | 20.08 | 4,341,653 | -0.02(-0.09%) |
Nov 19, 2007 | 19.97 | 20.44 | 19.97 | 20.09 | 2,935,804 | +0.05(+0.23%) |
Nov 16, 2007 | 19.51 | 20.32 | 19.51 | 20.05 | 2,982,652 | +0.57(+2.93%) |
Nov 15, 2007 | 19.12 | 19.82 | 18.83 | 19.48 | 4,890,219 | +1.26(+6.91%) |
Nov 14, 2007 | 18.25 | 18.71 | 18.14 | 18.22 | 2,126,795 | +0.09(+0.52%) |
Nov 13, 2007 | 18.09 | 18.25 | 17.35 | 18.12 | 3,043,114 | +0.21(+1.15%) |
Nov 12, 2007 | 18.87 | 18.87 | 17.91 | 17.92 | 2,218,838 | -1.00(-5.29%) |
Nov 09, 2007 | 18.68 | 19.18 | 18.48 | 18.92 | 1,787,218 | +0.06(+0.34%) |
Nov 08, 2007 | 18.48 | 18.96 | 18.37 | 18.85 | 1,651,951 | +0.35(+1.91%) |
Nov 07, 2007 | 18.94 | 19.02 | 18.48 | 18.50 | 1,136,639 | -0.52(-2.75%) |
Nov 06, 2007 | 18.71 | 19.03 | 18.64 | 19.02 | 1,146,915 | +0.45(+2.41%) |
Nov 05, 2007 | 18.50 | 18.68 | 18.39 | 18.58 | 1,104,760 | -0.15(-0.82%) |
Nov 02, 2007 | 18.65 | 18.79 | 18.35 | 18.73 | 1,437,469 | +0.29(+1.60%) |
Nov 01, 2007 | 18.32 | 18.99 | 18.21 | 18.44 | 1,725,269 | -0.16(-0.89%) |
Oct 31, 2007 | 18.07 | 18.69 | 17.94 | 18.60 | 1,936,402 | +0.72(+4.01%) |
Oct 30, 2007 | 18.12 | 18.28 | 17.85 | 17.88 | 1,180,948 | -0.37(-2.03%) |
Oct 29, 2007 | 18.09 | 18.34 | 17.97 | 18.25 | 1,482,008 | +0.22(+1.24%) |
Oct 26, 2007 | 18.50 | 18.53 | 17.98 | 18.03 | 1,755,358 | -0.29(-1.61%) |
Oct 25, 2007 | 18.49 | 18.54 | 18.14 | 18.32 | 1,560,205 | -0.01(-0.03%) |
Oct 24, 2007 | 18.12 | 18.37 | 17.88 | 18.33 | 1,779,327 | +0.04(+0.23%) |
Oct 23, 2007 | 18.31 | 18.53 | 17.99 | 18.29 | 1,939,802 | -0.08(-0.42%) |
Oct 22, 2007 | 18.36 | 18.66 | 18.21 | 18.37 | 1,235,006 | -0.09(-0.51%) |
Oct 19, 2007 | 19.20 | 19.20 | 18.46 | 18.46 | 1,359,952 | -0.88(-4.56%) |
Oct 18, 2007 | 19.21 | 19.36 | 19.07 | 19.34 | 652,777 | +0.16(+0.86%) |
Oct 17, 2007 | 19.48 | 19.56 | 18.74 | 19.18 | 2,507,412 | -0.26(-1.36%) |
Oct 16, 2007 | 19.49 | 19.56 | 19.21 | 19.44 | 1,009,254 | +0.01(+0.03%) |
Oct 15, 2007 | 19.56 | 19.74 | 19.28 | 19.44 | 948,396 | +0.04(+0.18%) |
Oct 12, 2007 | 19.34 | 19.54 | 19.22 | 19.40 | 977,295 | +0.04(+0.18%) |
Oct 11, 2007 | 19.60 | 19.84 | 19.14 | 19.37 | 1,739,178 | -0.04(-0.18%) |
Oct 10, 2007 | 19.12 | 19.47 | 19.03 | 19.40 | 1,319,833 | +0.17(+0.89%) |
Oct 09, 2007 | 19.18 | 19.31 | 19.10 | 19.23 | 1,827,198 | +0.04(+0.18%) |
Oct 08, 2007 | 19.29 | 20.89 | 18.87 | 19.19 | 1,777,797 | -0.27(-1.39%) |
Oct 05, 2007 | 19.41 | 19.48 | 19.25 | 19.47 | 1,005,854 | +0.08(+0.39%) |
Oct 04, 2007 | 19.41 | 19.54 | 19.19 | 19.39 | 988,515 | -0.08(-0.42%) |
Oct 03, 2007 | 19.45 | 19.65 | 19.38 | 19.47 | 1,033,733 | -0.15(-0.78%) |
Oct 02, 2007 | 19.65 | 19.75 | 19.38 | 19.62 | 1,322,043 | -0.14(-0.68%) |
Oct 01, 2007 | 19.28 | 19.85 | 19.28 | 19.76 | 1,843,585 | +0.45(+2.32%) |
Sep 28, 2007 | 19.59 | 19.72 | 19.25 | 19.31 | 959,446 | -0.25(-1.26%) |
Sep 27, 2007 | 19.77 | 19.77 | 19.49 | 19.56 | 1,502,917 | -0.03(-0.15%) |
Sep 26, 2007 | 19.97 | 19.97 | 19.29 | 19.59 | 1,072,152 | -0.19(-0.98%) |
Sep 25, 2007 | 19.79 | 19.84 | 19.29 | 19.78 | 1,317,836 | -0.25(-1.23%) |
Sep 24, 2007 | 20.42 | 20.42 | 19.81 | 20.03 | 980,185 | -0.29(-1.42%) |
Sep 21, 2007 | 20.10 | 20.41 | 19.98 | 20.32 | 1,618,343 | +0.38(+1.89%) |
Sep 20, 2007 | 20.02 | 20.14 | 19.73 | 19.94 | 1,127,740 | -0.18(-0.91%) |
Sep 19, 2007 | 20.08 | 20.35 | 19.91 | 20.12 | 1,487,108 | +0.22(+1.09%) |
Sep 18, 2007 | 19.31 | 19.95 | 19.09 | 19.91 | 1,454,469 | +0.66(+3.42%) |
Sep 17, 2007 | 19.47 | 19.47 | 19.22 | 19.25 | 1,150,349 | -0.25(-1.30%) |
Sep 14, 2007 | 19.49 | 19.57 | 19.18 | 19.50 | 880,059 | +0.01(+0.06%) |
Sep 13, 2007 | 19.57 | 19.68 | 19.41 | 19.49 | 1,293,654 | +0.05(+0.24%) |
Sep 12, 2007 | 19.01 | 19.61 | 19.01 | 19.44 | 1,954,251 | +0.35(+1.85%) |
Sep 11, 2007 | 18.90 | 19.09 | 18.69 | 19.09 | 1,617,833 | +0.19(+1.00%) |
Sep 10, 2007 | 18.74 | 19.10 | 18.55 | 18.90 | 2,065,767 | +0.18(+0.94%) |
Sep 07, 2007 | 18.71 | 18.91 | 18.52 | 18.72 | 1,270,535 | -0.17(-0.90%) |
Sep 06, 2007 | 19.32 | 19.52 | 18.82 | 18.89 | 1,761,818 | -0.34(-1.77%) |
Sep 05, 2007 | 19.00 | 19.31 | 18.75 | 19.24 | 4,922,441 | +0.06(+0.34%) |
Sep 04, 2007 | 18.59 | 19.47 | 18.53 | 19.17 | 2,038,058 | +0.65(+3.49%) |
Aug 31, 2007 | 18.47 | 18.70 | 18.40 | 18.52 | 1,274,955 | +0.31(+1.71%) |
Aug 30, 2007 | 18.29 | 18.41 | 18.10 | 18.21 | 2,399,466 | -0.32(-1.71%) |
Aug 29, 2007 | 18.35 | 18.71 | 18.18 | 18.53 | 1,477,758 | +0.48(+2.64%) |
Aug 28, 2007 | 18.18 | 18.33 | 17.95 | 18.05 | 1,715,070 | -0.24(-1.32%) |
Aug 27, 2007 | 18.53 | 18.58 | 18.12 | 18.29 | 1,034,923 | -0.19(-1.02%) |
Aug 24, 2007 | 17.71 | 18.48 | 17.71 | 18.48 | 1,375,931 | +0.72(+4.07%) |
Aug 23, 2007 | 17.87 | 17.89 | 17.45 | 17.76 | 1,463,478 | +0.14(+0.80%) |
Aug 22, 2007 | 17.43 | 17.72 | 17.31 | 17.62 | 1,644,182 | +0.43(+2.50%) |
Aug 21, 2007 | 17.45 | 17.55 | 17.11 | 17.19 | 1,285,665 | -0.33(-1.88%) |
Aug 20, 2007 | 17.59 | 17.76 | 17.12 | 17.52 | 1,456,339 | -0.05(-0.30%) |
Aug 17, 2007 | 18.01 | 18.15 | 17.07 | 17.57 | 2,217,412 | +0.47(+2.75%) |
Aug 16, 2007 | 17.13 | 17.39 | 16.28 | 17.10 | 3,298,052 | -0.32(-1.86%) |
Aug 15, 2007 | 18.28 | 18.40 | 17.31 | 17.42 | 2,516,408 | -0.34(-1.89%) |
Aug 14, 2007 | 18.82 | 18.82 | 17.74 | 17.76 | 2,596,149 | -0.92(-4.91%) |
Aug 13, 2007 | 18.59 | 19.58 | 18.59 | 18.68 | 3,374,042 | +0.12(+0.63%) |
Aug 10, 2007 | 17.06 | 18.95 | 17.02 | 18.56 | 5,260,976 | +1.29(+7.46%) |
Aug 09, 2007 | 18.20 | 17.97 | 16.76 | 17.27 | 5,296,164 | -0.93(-5.11%) |
Aug 08, 2007 | 18.34 | 18.75 | 17.36 | 18.20 | 4,547,511 | -0.42(-2.27%) |
Aug 07, 2007 | 18.36 | 18.81 | 18.11 | 18.62 | 2,562,150 | +0.26(+1.44%) |
Aug 06, 2007 | 18.82 | 19.03 | 17.82 | 18.36 | 3,566,171 | -0.62(-3.25%) |
Aug 03, 2007 | 18.89 | 19.79 | 18.77 | 18.98 | 2,972,369 | -0.82(-4.13%) |
Aug 02, 2007 | 19.65 | 20.12 | 19.53 | 19.79 | 3,866,949 | +0.35(+1.82%) |
Aug 01, 2007 | 19.41 | 21.62 | 18.84 | 19.44 | 5,983,450 | +0.40(+2.10%) |
Jul 31, 2007 | 19.18 | 19.53 | 18.94 | 19.04 | 2,058,628 | -0.01(-0.06%) |
Jul 30, 2007 | 19.04 | 19.27 | 18.58 | 19.05 | 2,110,476 | +0.15(+0.78%) |
Jul 27, 2007 | 19.28 | 19.58 | 18.91 | 18.91 | 1,758,588 | -0.41(-2.13%) |
Jul 26, 2007 | 19.85 | 19.87 | 18.98 | 19.32 | 2,038,810 | -0.56(-2.84%) |
Jul 25, 2007 | 20.03 | 20.12 | 19.41 | 19.88 | 2,810,453 | -0.12(-0.59%) |
Jul 24, 2007 | 20.54 | 20.61 | 19.85 | 20.00 | 1,957,496 | -0.77(-3.71%) |
Jul 23, 2007 | 21.37 | 21.62 | 20.59 | 20.77 | 2,142,732 | -0.16(-0.79%) |
Jul 20, 2007 | 21.01 | 21.08 | 20.57 | 20.94 | 1,814,679 | -0.07(-0.34%) |
Jul 19, 2007 | 20.74 | 21.12 | 20.66 | 21.01 | 1,413,160 | +0.25(+1.22%) |
Jul 18, 2007 | 20.62 | 20.89 | 20.21 | 20.75 | 2,447,756 | +0.02(+0.11%) |
Jul 17, 2007 | 21.08 | 21.21 | 20.67 | 20.73 | 1,045,803 | -0.20(-0.96%) |
Jul 16, 2007 | 21.45 | 21.45 | 20.80 | 20.93 | 1,519,576 | -0.42(-1.98%) |
Jul 13, 2007 | 21.31 | 21.47 | 21.19 | 21.35 | 910,148 | -0.08(-0.36%) |
Jul 12, 2007 | 21.25 | 21.44 | 21.05 | 21.43 | 1,534,706 | +0.33(+1.56%) |
Jul 11, 2007 | 21.09 | 21.29 | 20.85 | 21.10 | 1,937,422 | -0.21(-0.97%) |
Jul 10, 2007 | 21.34 | 21.44 | 21.12 | 21.31 | 1,592,844 | +0.09(+0.42%) |
Jul 09, 2007 | 21.42 | 21.42 | 21.01 | 21.22 | 961,316 | -0.04(-0.17%) |
Jul 06, 2007 | 21.18 | 21.38 | 20.99 | 21.25 | 1,520,596 | +0.31(+1.49%) |
Jul 05, 2007 | 21.10 | 21.12 | 20.72 | 20.94 | 2,054,718 | -0.14(-0.64%) |
Jul 03, 2007 | 21.18 | 21.18 | 20.99 | 21.08 | 697,145 | -0.03(-0.14%) |
Jul 02, 2007 | 20.85 | 21.16 | 20.72 | 21.11 | 1,359,952 | +0.27(+1.30%) |
Jun 29, 2007 | 20.79 | 21.06 | 20.71 | 20.84 | 1,091,021 | +0.19(+0.91%) |
Jun 28, 2007 | 20.99 | 21.30 | 20.58 | 20.65 | 1,183,665 | -0.35(-1.65%) |
Jun 27, 2007 | 20.32 | 21.03 | 20.18 | 20.99 | 1,963,771 | +0.49(+2.41%) |
Jun 26, 2007 | 21.18 | 21.21 | 20.49 | 20.50 | 1,644,182 | -0.69(-3.25%) |
Jun 25, 2007 | 21.09 | 21.51 | 20.79 | 21.19 | 2,908,768 | -0.05(-0.25%) |
Jun 22, 2007 | 21.18 | 21.28 | 20.77 | 21.24 | 2,240,861 | +0.04(+0.19%) |
Jun 21, 2007 | 20.85 | 21.20 | 20.71 | 21.20 | 1,106,831 | +0.50(+2.42%) |
Jun 20, 2007 | 21.00 | 21.18 | 20.68 | 20.70 | 2,093,476 | -0.24(-1.15%) |
Jun 19, 2007 | 20.71 | 20.99 | 20.49 | 20.94 | 1,441,549 | +0.02(+0.11%) |
Jun 18, 2007 | 20.71 | 21.00 | 20.71 | 20.92 | 1,657,442 | +0.20(+0.97%) |
Jun 15, 2007 | 20.50 | 20.74 | 20.44 | 20.72 | 1,328,333 | +0.32(+1.56%) |
Jun 14, 2007 | 20.02 | 20.44 | 19.98 | 20.40 | 957,236 | +0.47(+2.36%) |
Jun 13, 2007 | 19.62 | 20.01 | 19.58 | 19.93 | 1,120,430 | +0.42(+2.17%) |
Jun 12, 2007 | 19.58 | 19.76 | 19.47 | 19.51 | 1,028,464 | -0.10(-0.51%) |
Jun 11, 2007 | 19.41 | 19.83 | 19.38 | 19.61 | 750,523 | +0.16(+0.85%) |
Jun 08, 2007 | 19.18 | 19.45 | 19.09 | 19.44 | 1,450,414 | +0.16(+0.85%) |
Jun 07, 2007 | 19.60 | 19.82 | 19.28 | 19.28 | 1,113,461 | -0.44(-2.21%) |
Jun 06, 2007 | 19.99 | 20.03 | 19.66 | 19.71 | 1,042,209 | -0.42(-2.10%) |
Jun 05, 2007 | 20.17 | 20.14 | 19.86 | 20.14 | 1,244,599 | -0.03(-0.15%) |
Jun 04, 2007 | 19.82 | 20.24 | 19.82 | 20.17 | 1,209,677 | +0.24(+1.21%) |
Jun 01, 2007 | 20.00 | 20.20 | 19.82 | 19.92 | 1,369,302 | -0.01(-0.06%) |
May 31, 2007 | 19.89 | 20.21 | 19.73 | 19.94 | 1,880,232 | +0.04(+0.18%) |
May 30, 2007 | 19.03 | 19.92 | 18.91 | 19.90 | 2,923,647 | +0.81(+4.25%) |
May 29, 2007 | 19.01 | 19.19 | 18.99 | 19.09 | 1,677,367 | -0.07(-0.37%) |
May 25, 2007 | 19.11 | 19.23 | 19.04 | 19.16 | 1,383,962 | +0.24(+1.24%) |
May 24, 2007 | 19.41 | 19.56 | 18.77 | 18.92 | 1,654,382 | -0.55(-2.81%) |
May 23, 2007 | 19.59 | 19.69 | 19.43 | 19.47 | 1,620,410 | +0.04(+0.21%) |
May 22, 2007 | 19.71 | 19.76 | 19.41 | 19.43 | 1,753,658 | -0.25(-1.28%) |
May 21, 2007 | 19.61 | 19.90 | 19.51 | 19.68 | 2,022,261 | +0.08(+0.42%) |
May 18, 2007 | 19.56 | 19.71 | 19.27 | 19.60 | 2,263,810 | +0.05(+0.24%) |
May 17, 2007 | 19.24 | 19.71 | 19.06 | 19.55 | 1,943,236 | +0.32(+1.65%) |
May 16, 2007 | 18.95 | 19.25 | 18.83 | 19.24 | 1,832,930 | +0.33(+1.74%) |
May 15, 2007 | 18.82 | 19.12 | 18.74 | 18.91 | 1,646,630 | +0.06(+0.34%) |
May 14, 2007 | 18.67 | 19.04 | 18.67 | 18.84 | 1,202,877 | -0.10(-0.53%) |
May 11, 2007 | 18.61 | 18.97 | 18.58 | 18.94 | 1,442,229 | +0.36(+1.96%) |
May 10, 2007 | 18.94 | 18.98 | 18.44 | 18.58 | 2,078,177 | -0.37(-1.96%) |
May 09, 2007 | 18.74 | 18.96 | 18.52 | 18.95 | 1,815,834 | +0.15(+0.78%) |
May 08, 2007 | 18.85 | 19.26 | 18.44 | 18.80 | 2,158,368 | -0.13(-0.68%) |
May 07, 2007 | 18.81 | 19.09 | 18.77 | 18.93 | 1,648,257 | -0.01(-0.06%) |
May 04, 2007 | 19.05 | 19.31 | 18.88 | 18.94 | 2,272,934 | -0.04(-0.19%) |
May 03, 2007 | 18.83 | 19.02 | 18.77 | 18.98 | 1,966,372 | +0.06(+0.34%) |
May 02, 2007 | 18.28 | 19.46 | 18.27 | 18.91 | 5,171,617 | -0.57(-2.93%) |
May 01, 2007 | 19.02 | 19.57 | 18.98 | 19.48 | 4,901,268 | +0.49(+2.57%) |
Apr 30, 2007 | 19.31 | 19.45 | 18.97 | 18.99 | 2,094,156 | -0.26(-1.37%) |
Apr 27, 2007 | 19.03 | 19.38 | 18.95 | 19.26 | 1,437,301 | +0.17(+0.89%) |
Apr 26, 2007 | 18.95 | 19.18 | 18.83 | 19.09 | 1,398,592 | +0.09(+0.50%) |
Apr 25, 2007 | 18.66 | 19.15 | 18.62 | 18.99 | 1,699,603 | +0.48(+2.61%) |
Apr 24, 2007 | 18.62 | 18.70 | 18.31 | 18.51 | 2,085,827 | -0.13(-0.69%) |
Apr 23, 2007 | 18.47 | 18.70 | 18.41 | 18.64 | 1,530,629 | +0.24(+1.28%) |
Apr 20, 2007 | 18.62 | 18.62 | 18.25 | 18.41 | 1,974,310 | +0.01(+0.06%) |
Apr 19, 2007 | 18.38 | 18.49 | 18.30 | 18.39 | 1,675,265 | -0.08(-0.45%) |
Apr 18, 2007 | 18.59 | 18.62 | 18.39 | 18.48 | 1,784,597 | -0.27(-1.44%) |
Apr 17, 2007 | 18.99 | 19.02 | 18.64 | 18.75 | 2,042,818 | -0.19(-0.99%) |
Apr 16, 2007 | 18.79 | 18.98 | 18.70 | 18.94 | 1,704,785 | +0.16(+0.85%) |
Apr 13, 2007 | 18.81 | 18.83 | 18.67 | 18.78 | 2,024,629 | -0.02(-0.13%) |
Apr 12, 2007 | 18.49 | 18.81 | 18.29 | 18.80 | 1,745,158 | +0.39(+2.11%) |
Apr 11, 2007 | 18.41 | 18.54 | 18.37 | 18.41 | 1,920,414 | -0.02(-0.10%) |
Apr 10, 2007 | 18.31 | 18.47 | 18.22 | 18.43 | 2,425,985 | +0.18(+0.97%) |
Apr 09, 2007 | 18.23 | 18.42 | 18.19 | 18.25 | 2,626,578 | +0.08(+0.42%) |
Apr 05, 2007 | 18.04 | 18.22 | 18.01 | 18.18 | 2,644,087 | +0.15(+0.82%) |
Apr 04, 2007 | 17.94 | 18.07 | 17.65 | 18.03 | 3,291,594 | -0.03(-0.16%) |
Apr 03, 2007 | 18.02 | 18.08 | 17.88 | 18.06 | 2,730,784 | +0.04(+0.23%) |
Apr 02, 2007 | 17.86 | 18.02 | 17.74 | 18.02 | 3,343,953 | +0.17(+0.96%) |
Mar 30, 2007 | 17.94 | 18.02 | 17.75 | 17.85 | 2,947,356 | -0.10(-0.56%) |
Mar 29, 2007 | 17.94 | 17.99 | 17.68 | 17.95 | 3,195,532 | +0.14(+0.79%) |
Mar 28, 2007 | 18.15 | 18.24 | 17.73 | 17.81 | 2,316,849 | -0.32(-1.75%) |
Mar 27, 2007 | 18.11 | 18.15 | 17.89 | 18.12 | 1,908,638 | -0.02(-0.10%) |
Mar 26, 2007 | 18.15 | 18.23 | 17.92 | 18.14 | 2,300,699 | +0.11(+0.62%) |
Mar 23, 2007 | 18.03 | 18.07 | 17.85 | 18.03 | 2,279,110 | +0.09(+0.49%) |
Mar 22, 2007 | 17.87 | 18.05 | 17.79 | 17.94 | 3,176,678 | +0.25(+1.40%) |
Mar 21, 2007 | 17.29 | 17.84 | 17.23 | 17.69 | 3,137,240 | +0.54(+3.16%) |
Mar 20, 2007 | 17.38 | 17.43 | 16.90 | 17.15 | 2,099,256 | -0.11(-0.65%) |
Mar 19, 2007 | 16.92 | 17.34 | 16.88 | 17.27 | 1,901,723 | +0.58(+3.49%) |
Mar 16, 2007 | 16.68 | 16.84 | 16.61 | 16.68 | 1,766,068 | +0.00(+0.00%) |
Mar 15, 2007 | 16.65 | 16.82 | 16.58 | 16.68 | 1,638,062 | +0.05(+0.28%) |
Mar 14, 2007 | 16.34 | 16.68 | 16.27 | 16.64 | 2,749,143 | +0.36(+2.20%) |
Mar 13, 2007 | 16.51 | 16.72 | 16.26 | 16.28 | 1,512,947 | -0.23(-1.39%) |
Mar 12, 2007 | 16.35 | 16.55 | 16.29 | 16.51 | 1,955,951 | -0.02(-0.11%) |
Mar 09, 2007 | 16.48 | 16.65 | 16.32 | 16.52 | 1,885,404 | +0.08(+0.50%) |
Mar 08, 2007 | 16.41 | 16.52 | 16.18 | 16.44 | 2,270,100 | +0.22(+1.34%) |
Mar 07, 2007 | 15.94 | 16.42 | 15.87 | 16.22 | 2,259,051 | +0.35(+2.19%) |
Mar 06, 2007 | 15.65 | 15.98 | 15.59 | 15.88 | 1,946,091 | +0.44(+2.82%) |
Mar 05, 2007 | 15.28 | 15.83 | 15.23 | 15.44 | 3,435,069 | -0.09(-0.57%) |
Mar 02, 2007 | 15.88 | 16.00 | 15.45 | 15.53 | 2,436,694 | -0.41(-2.58%) |