Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.51 | 13.58 | 13.09 | 13.10 | 9,145,964 | -0.55(-4.05%) |
Feb 28, 2008 | 13.90 | 13.90 | 13.61 | 13.65 | 4,120,760 | -0.36(-2.59%) |
Feb 27, 2008 | 13.97 | 14.21 | 13.89 | 14.01 | 7,672,782 | -0.08(-0.59%) |
Feb 26, 2008 | 13.78 | 14.19 | 13.78 | 14.10 | 17,035,652 | +0.28(+2.06%) |
Feb 25, 2008 | 13.61 | 13.83 | 13.37 | 13.81 | 17,120,188 | +0.30(+2.20%) |
Feb 22, 2008 | 13.42 | 13.59 | 13.25 | 13.51 | 7,566,690 | +0.07(+0.49%) |
Feb 21, 2008 | 13.74 | 13.98 | 13.36 | 13.45 | 10,996,580 | -0.13(-0.97%) |
Feb 20, 2008 | 13.33 | 13.77 | 13.31 | 13.58 | 16,905,486 | +0.23(+1.70%) |
Feb 19, 2008 | 13.70 | 13.70 | 13.29 | 13.35 | 10,179,472 | -0.21(-1.52%) |
Feb 18, 2008 | 13.47 | 13.56 | 13.30 | 13.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.47 | 13.56 | 13.30 | 13.56 | 8,266,820 | -0.01(-0.09%) |
Feb 14, 2008 | 14.09 | 14.10 | 13.54 | 13.57 | 15,641,993 | -0.51(-3.64%) |
Feb 13, 2008 | 14.17 | 14.17 | 13.85 | 14.09 | 16,920,676 | +0.10(+0.72%) |
Feb 12, 2008 | 14.07 | 14.27 | 13.85 | 13.98 | 10,915,695 | +0.01(+0.09%) |
Feb 11, 2008 | 13.67 | 14.06 | 13.54 | 13.97 | 6,979,636 | +0.20(+1.47%) |
Feb 08, 2008 | 13.65 | 14.09 | 13.62 | 13.77 | 8,446,179 | -0.07(-0.54%) |
Feb 07, 2008 | 13.20 | 13.98 | 13.20 | 13.84 | 18,858,064 | +0.66(+4.97%) |
Feb 06, 2008 | 13.44 | 13.73 | 13.11 | 13.19 | 15,675,486 | -0.22(-1.66%) |
Feb 05, 2008 | 13.43 | 13.77 | 13.34 | 13.41 | 14,426,509 | -0.35(-2.52%) |
Feb 04, 2008 | 14.38 | 14.38 | 13.65 | 13.76 | 14,428,675 | -0.56(-3.90%) |
Feb 01, 2008 | 14.14 | 14.37 | 13.98 | 14.32 | 13,744,225 | +0.30(+2.17%) |
Jan 31, 2008 | 13.28 | 14.38 | 13.23 | 14.01 | 17,750,090 | +0.60(+4.49%) |
Jan 30, 2008 | 13.61 | 13.99 | 13.41 | 13.41 | 18,848,130 | -0.27(-1.99%) |
Jan 29, 2008 | 13.60 | 13.69 | 13.22 | 13.68 | 19,172,960 | +0.27(+2.00%) |
Jan 28, 2008 | 12.90 | 13.45 | 12.66 | 13.42 | 14,777,832 | +0.61(+4.80%) |
Jan 25, 2008 | 13.49 | 13.49 | 12.69 | 12.80 | 21,408,310 | -0.47(-3.54%) |
Jan 24, 2008 | 13.65 | 13.70 | 13.11 | 13.27 | 25,118,486 | -0.30(-2.22%) |
Jan 23, 2008 | 12.44 | 13.60 | 12.36 | 13.57 | 27,358,608 | +0.91(+7.19%) |
Jan 22, 2008 | 11.78 | 12.86 | 11.78 | 12.66 | 21,695,584 | +0.46(+3.75%) |
Jan 21, 2008 | 12.45 | 12.70 | 12.15 | 12.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.45 | 12.70 | 12.15 | 12.20 | 28,624,356 | -0.03(-0.27%) |
Jan 17, 2008 | 12.44 | 12.54 | 12.24 | 12.24 | 14,467,608 | -0.07(-0.60%) |
Jan 16, 2008 | 11.95 | 12.51 | 11.95 | 12.31 | 16,528,050 | +0.32(+2.65%) |
Jan 15, 2008 | 12.07 | 12.08 | 11.84 | 11.99 | 10,827,851 | -0.29(-2.38%) |
Jan 14, 2008 | 12.39 | 12.39 | 12.15 | 12.29 | 6,805,561 | -0.02(-0.20%) |
Jan 11, 2008 | 12.69 | 12.69 | 12.17 | 12.31 | 12,427,396 | -0.44(-3.43%) |
Jan 10, 2008 | 12.41 | 12.93 | 12.17 | 12.75 | 13,491,540 | +0.10(+0.81%) |
Jan 09, 2008 | 12.61 | 12.71 | 12.10 | 12.64 | 15,608,110 | +0.13(+1.05%) |
Jan 08, 2008 | 12.93 | 13.02 | 12.49 | 12.51 | 8,645,310 | -0.27(-2.13%) |
Jan 07, 2008 | 12.82 | 12.90 | 12.53 | 12.78 | 11,595,793 | +0.09(+0.68%) |
Jan 04, 2008 | 13.14 | 13.14 | 12.65 | 12.70 | 12,971,872 | -0.65(-4.88%) |
Jan 03, 2008 | 13.66 | 13.66 | 13.26 | 13.35 | 4,953,227 | -0.31(-2.29%) |
Jan 02, 2008 | 13.97 | 14.02 | 13.62 | 13.66 | 5,432,617 | -0.17(-1.22%) |
Jan 01, 2008 | 13.96 | 14.11 | 13.83 | 13.83 | 3,851,745 | +0.00(+0.00%) |
Dec 31, 2007 | 13.96 | 14.11 | 13.83 | 13.83 | 3,851,745 | -0.17(-1.21%) |
Dec 28, 2007 | 14.16 | 14.18 | 13.96 | 14.00 | 2,565,322 | +0.05(+0.38%) |
Dec 27, 2007 | 14.24 | 14.24 | 13.95 | 13.95 | 3,542,749 | -0.31(-2.20%) |
Dec 26, 2007 | 14.34 | 14.34 | 14.07 | 14.26 | 8,397,653 | -0.21(-1.42%) |
Dec 24, 2007 | 14.35 | 14.48 | 14.35 | 14.47 | 2,541,666 | +0.29(+2.03%) |
Dec 21, 2007 | 14.20 | 14.34 | 14.14 | 14.18 | 7,167,703 | +0.13(+0.94%) |
Dec 20, 2007 | 14.04 | 14.07 | 13.79 | 14.05 | 8,512,902 | +0.09(+0.67%) |
Dec 19, 2007 | 14.06 | 14.10 | 13.86 | 13.95 | 3,690,881 | -0.16(-1.10%) |
Dec 18, 2007 | 14.01 | 14.18 | 13.81 | 14.11 | 10,445,447 | +0.21(+1.54%) |
Dec 17, 2007 | 13.96 | 14.08 | 13.88 | 13.89 | 5,905,621 | -0.11(-0.77%) |
Dec 14, 2007 | 14.11 | 14.17 | 13.93 | 14.00 | 6,368,102 | -0.21(-1.45%) |
Dec 13, 2007 | 14.31 | 14.34 | 14.06 | 14.21 | 4,166,193 | -0.21(-1.49%) |
Dec 12, 2007 | 14.88 | 14.94 | 14.15 | 14.42 | 14,441,799 | -0.21(-1.44%) |
Dec 11, 2007 | 15.09 | 15.09 | 14.29 | 14.63 | 7,691,128 | -0.30(-1.99%) |
Dec 10, 2007 | 14.95 | 15.02 | 14.86 | 14.93 | 2,870,308 | -0.00(-0.03%) |
Dec 07, 2007 | 14.78 | 15.00 | 14.76 | 14.93 | 5,890,151 | +0.30(+2.06%) |
Dec 06, 2007 | 14.55 | 14.80 | 14.43 | 14.63 | 16,018,164 | +0.02(+0.14%) |
Dec 05, 2007 | 14.69 | 14.91 | 14.54 | 14.61 | 7,109,532 | +0.02(+0.14%) |
Dec 04, 2007 | 14.48 | 14.63 | 14.38 | 14.59 | 7,937,627 | +0.05(+0.34%) |
Dec 03, 2007 | 14.66 | 14.78 | 14.53 | 14.54 | 5,067,562 | -0.05(-0.31%) |
Nov 30, 2007 | 14.82 | 14.93 | 14.59 | 14.59 | 6,155,270 | -0.00(-0.03%) |
Nov 29, 2007 | 14.65 | 14.65 | 14.17 | 14.59 | 8,082,441 | +0.00(+0.00%) |
Nov 28, 2007 | 14.29 | 14.78 | 14.29 | 14.59 | 12,760,619 | +0.50(+3.57%) |
Nov 27, 2007 | 13.95 | 14.22 | 13.95 | 14.09 | 5,023,830 | +0.12(+0.86%) |
Nov 26, 2007 | 14.50 | 14.50 | 13.96 | 13.97 | 9,857,070 | -0.34(-2.36%) |
Nov 23, 2007 | 14.20 | 14.43 | 14.12 | 14.31 | 4,291,875 | +0.23(+1.61%) |
Nov 21, 2007 | 13.89 | 14.25 | 13.87 | 14.08 | 9,461,339 | -0.04(-0.26%) |
Nov 20, 2007 | 14.12 | 14.43 | 13.86 | 14.12 | 13,622,585 | +0.05(+0.38%) |
Nov 19, 2007 | 14.33 | 14.40 | 13.97 | 14.06 | 11,111,162 | -0.43(-2.96%) |
Nov 16, 2007 | 14.59 | 14.64 | 14.29 | 14.49 | 7,260,205 | -0.04(-0.28%) |
Nov 15, 2007 | 14.73 | 14.78 | 14.45 | 14.53 | 11,394,857 | -0.27(-1.84%) |
Nov 14, 2007 | 15.23 | 15.31 | 14.78 | 14.80 | 11,157,686 | -0.34(-2.23%) |
Nov 13, 2007 | 14.69 | 15.18 | 14.69 | 15.14 | 13,775,927 | +0.70(+4.82%) |
Nov 12, 2007 | 14.46 | 14.84 | 14.37 | 14.45 | 23,155,598 | +0.12(+0.86%) |
Nov 09, 2007 | 14.53 | 14.57 | 14.21 | 14.32 | 21,331,510 | -0.36(-2.44%) |
Nov 08, 2007 | 14.88 | 15.35 | 14.22 | 14.68 | 11,189,349 | -0.04(-0.25%) |
Nov 07, 2007 | 14.98 | 14.98 | 14.67 | 14.72 | 19,272,554 | -0.32(-2.11%) |
Nov 06, 2007 | 14.92 | 15.04 | 14.66 | 15.04 | 6,418,281 | +0.29(+1.99%) |
Nov 05, 2007 | 14.92 | 14.92 | 14.29 | 14.74 | 8,322,887 | -0.30(-2.00%) |
Nov 02, 2007 | 15.31 | 15.31 | 14.87 | 15.04 | 4,421,682 | -0.15(-0.98%) |
Nov 01, 2007 | 15.51 | 15.66 | 15.17 | 15.19 | 10,073,981 | -0.68(-4.28%) |
Oct 31, 2007 | 15.91 | 15.95 | 15.61 | 15.87 | 5,347,799 | +0.06(+0.36%) |
Oct 30, 2007 | 15.85 | 15.92 | 15.75 | 15.81 | 2,171,049 | -0.08(-0.49%) |
Oct 29, 2007 | 15.97 | 16.05 | 15.83 | 15.89 | 6,411,244 | +0.04(+0.26%) |
Oct 26, 2007 | 15.82 | 15.90 | 15.62 | 15.85 | 3,589,462 | +0.18(+1.13%) |
Oct 25, 2007 | 15.68 | 15.88 | 15.49 | 15.67 | 7,935,201 | +0.07(+0.48%) |
Oct 24, 2007 | 15.59 | 15.69 | 15.28 | 15.60 | 7,235,700 | -0.09(-0.58%) |
Oct 23, 2007 | 15.84 | 15.85 | 15.47 | 15.69 | 5,743,528 | -0.07(-0.47%) |
Oct 22, 2007 | 15.25 | 15.79 | 15.25 | 15.76 | 4,089,279 | +0.36(+2.33%) |
Oct 19, 2007 | 15.78 | 15.87 | 15.29 | 15.41 | 5,931,808 | -0.49(-3.06%) |
Oct 18, 2007 | 15.92 | 15.97 | 15.79 | 15.89 | 4,200,161 | -0.18(-1.10%) |
Oct 17, 2007 | 16.28 | 16.29 | 15.87 | 16.07 | 2,454,198 | +0.00(+0.03%) |
Oct 16, 2007 | 16.26 | 16.26 | 16.05 | 16.07 | 3,560,832 | -0.23(-1.42%) |
Oct 15, 2007 | 16.56 | 16.57 | 16.18 | 16.30 | 5,472,268 | -0.42(-2.49%) |
Oct 12, 2007 | 16.71 | 16.71 | 16.53 | 16.71 | 2,842,187 | -0.01(-0.05%) |
Oct 11, 2007 | 17.02 | 17.17 | 16.61 | 16.72 | 10,891,400 | +0.09(+0.57%) |
Oct 10, 2007 | 16.65 | 16.73 | 16.58 | 16.63 | 3,252,692 | -0.02(-0.15%) |
Oct 09, 2007 | 16.71 | 16.73 | 16.44 | 16.65 | 6,267,608 | -0.10(-0.61%) |
Oct 08, 2007 | 16.90 | 16.90 | 16.69 | 16.75 | 1,956,322 | -0.23(-1.38%) |
Oct 05, 2007 | 17.10 | 17.10 | 16.62 | 16.99 | 6,320,986 | +0.54(+3.26%) |
Oct 04, 2007 | 16.67 | 16.67 | 16.43 | 16.45 | 1,639,933 | -0.21(-1.24%) |
Oct 03, 2007 | 16.55 | 16.80 | 16.52 | 16.66 | 4,622,822 | +0.11(+0.67%) |
Oct 02, 2007 | 16.35 | 16.55 | 16.34 | 16.55 | 1,242,506 | +0.27(+1.64%) |
Oct 01, 2007 | 16.10 | 16.31 | 16.01 | 16.28 | 3,120,459 | +0.24(+1.50%) |
Sep 28, 2007 | 16.21 | 16.25 | 16.04 | 16.04 | 4,143,143 | -0.09(-0.54%) |
Sep 27, 2007 | 16.16 | 16.22 | 16.09 | 16.13 | 4,379,221 | +0.07(+0.46%) |
Sep 26, 2007 | 15.95 | 16.14 | 15.95 | 16.05 | 3,122,643 | +0.14(+0.88%) |
Sep 25, 2007 | 15.99 | 15.99 | 15.74 | 15.91 | 9,007,624 | -0.28(-1.71%) |
Sep 24, 2007 | 16.40 | 16.42 | 16.18 | 16.19 | 5,669,768 | -0.16(-0.96%) |
Sep 21, 2007 | 16.44 | 16.45 | 16.28 | 16.35 | 4,810,374 | -0.11(-0.65%) |
Sep 20, 2007 | 16.62 | 16.62 | 16.26 | 16.45 | 4,383,346 | -0.31(-1.87%) |
Sep 19, 2007 | 16.82 | 16.96 | 16.65 | 16.77 | 6,201,370 | +0.14(+0.82%) |
Sep 18, 2007 | 15.99 | 17.88 | 15.95 | 16.63 | 5,935,205 | +0.80(+5.02%) |
Sep 17, 2007 | 15.92 | 15.94 | 15.82 | 15.83 | 2,671,594 | -0.17(-1.06%) |
Sep 14, 2007 | 15.69 | 16.02 | 15.66 | 16.00 | 1,874,313 | +0.23(+1.44%) |
Sep 13, 2007 | 15.76 | 16.03 | 15.62 | 15.78 | 4,397,904 | +0.15(+0.98%) |
Sep 12, 2007 | 15.74 | 15.75 | 15.62 | 15.62 | 2,528,928 | -0.10(-0.63%) |
Sep 11, 2007 | 15.48 | 15.74 | 15.47 | 15.72 | 4,719,631 | +0.34(+2.20%) |
Sep 10, 2007 | 15.66 | 15.69 | 15.26 | 15.39 | 2,914,952 | -0.22(-1.43%) |
Sep 07, 2007 | 15.71 | 15.83 | 15.52 | 15.61 | 11,496,761 | -0.49(-3.02%) |
Sep 06, 2007 | 16.28 | 16.28 | 15.93 | 16.09 | 1,037,969 | +0.08(+0.49%) |
Sep 05, 2007 | 16.10 | 16.12 | 15.90 | 16.02 | 2,790,968 | -0.31(-1.92%) |
Sep 04, 2007 | 16.33 | 16.42 | 16.32 | 16.33 | 2,329,244 | +0.08(+0.51%) |
Aug 31, 2007 | 16.42 | 16.45 | 16.20 | 16.25 | 1,314,567 | +0.14(+0.84%) |
Aug 30, 2007 | 16.07 | 16.25 | 15.95 | 16.11 | 2,759,911 | -0.24(-1.49%) |
Aug 29, 2007 | 16.01 | 16.35 | 15.93 | 16.35 | 2,524,803 | +0.49(+3.06%) |
Aug 28, 2007 | 16.20 | 16.20 | 15.84 | 15.87 | 1,924,780 | -0.43(-2.66%) |
Aug 27, 2007 | 16.51 | 16.53 | 16.29 | 16.30 | 1,793,275 | -0.19(-1.15%) |
Aug 24, 2007 | 16.15 | 16.49 | 16.15 | 16.49 | 3,868,243 | +0.37(+2.28%) |
Aug 23, 2007 | 16.34 | 16.34 | 16.09 | 16.12 | 2,324,634 | -0.13(-0.79%) |
Aug 22, 2007 | 16.22 | 16.28 | 16.12 | 16.25 | 2,832,700 | +0.16(+0.97%) |
Aug 21, 2007 | 16.00 | 16.12 | 15.92 | 16.09 | 1,573,453 | +0.09(+0.59%) |
Aug 20, 2007 | 15.94 | 16.07 | 15.83 | 16.00 | 2,554,161 | +0.21(+1.36%) |
Aug 17, 2007 | 16.07 | 16.24 | 15.58 | 15.79 | 7,147,140 | +0.38(+2.46%) |
Aug 16, 2007 | 15.27 | 15.53 | 15.00 | 15.41 | 3,606,446 | +0.07(+0.43%) |
Aug 15, 2007 | 15.58 | 15.79 | 15.33 | 15.34 | 6,672,314 | -0.21(-1.38%) |
Aug 14, 2007 | 15.99 | 15.99 | 15.55 | 15.55 | 4,007,513 | -0.54(-3.33%) |
Aug 13, 2007 | 16.14 | 16.53 | 16.02 | 16.09 | 3,346,832 | +0.03(+0.18%) |
Aug 10, 2007 | 15.94 | 16.33 | 15.63 | 16.06 | 7,225,752 | -0.16(-0.97%) |
Aug 09, 2007 | 16.17 | 16.52 | 16.07 | 16.22 | 6,345,007 | -0.37(-2.21%) |
Aug 08, 2007 | 16.48 | 16.73 | 16.40 | 16.59 | 10,306,178 | +0.14(+0.83%) |
Aug 07, 2007 | 16.08 | 16.50 | 16.08 | 16.45 | 8,658,965 | +0.72(+4.56%) |
Aug 06, 2007 | 15.89 | 15.89 | 15.60 | 15.73 | 1,043,792 | -0.84(-5.10%) |
Aug 03, 2007 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 16.51 | 16.61 | 16.37 | 16.58 | 1,545,065 | +0.14(+0.83%) |
Aug 01, 2007 | 16.43 | 16.57 | 16.15 | 16.44 | 5,059,312 | +0.14(+0.86%) |
Jul 31, 2007 | 16.80 | 16.85 | 16.29 | 16.30 | 9,437,078 | -0.24(-1.47%) |
Jul 30, 2007 | 16.30 | 16.57 | 16.23 | 16.54 | 6,591,033 | +0.34(+2.11%) |
Jul 27, 2007 | 16.49 | 16.63 | 16.20 | 16.20 | 6,488,401 | -0.28(-1.72%) |
Jul 26, 2007 | 16.65 | 16.77 | 16.26 | 16.49 | 7,719,261 | -0.55(-3.22%) |
Jul 25, 2007 | 17.33 | 17.33 | 16.91 | 17.03 | 2,248,933 | -0.15(-0.86%) |
Jul 24, 2007 | 17.44 | 17.45 | 17.10 | 17.18 | 2,792,909 | -0.35(-2.02%) |
Jul 23, 2007 | 17.71 | 17.75 | 17.54 | 17.54 | 1,344,410 | -0.14(-0.82%) |
Jul 20, 2007 | 17.85 | 17.88 | 17.59 | 17.68 | 2,850,412 | -0.23(-1.27%) |
Jul 19, 2007 | 17.97 | 18.02 | 17.89 | 17.91 | 1,608,634 | +0.07(+0.37%) |
Jul 18, 2007 | 17.90 | 18.02 | 17.69 | 17.84 | 5,538,748 | -0.11(-0.60%) |
Jul 17, 2007 | 18.03 | 18.04 | 17.91 | 17.95 | 3,185,726 | -0.03(-0.16%) |
Jul 16, 2007 | 18.09 | 18.16 | 17.93 | 17.98 | 3,303,644 | -0.15(-0.82%) |
Jul 13, 2007 | 18.06 | 18.15 | 17.97 | 18.13 | 1,099,112 | -0.02(-0.09%) |
Jul 12, 2007 | 18.13 | 18.24 | 17.93 | 18.14 | 3,482,462 | +0.37(+2.06%) |
Jul 11, 2007 | 17.74 | 17.80 | 17.59 | 17.78 | 4,581,332 | +0.09(+0.49%) |
Jul 10, 2007 | 18.00 | 18.00 | 17.69 | 17.69 | 4,409,065 | -0.45(-2.50%) |
Jul 09, 2007 | 18.24 | 18.24 | 18.06 | 18.14 | 4,204,286 | -0.15(-0.83%) |
Jul 06, 2007 | 18.09 | 18.33 | 18.09 | 18.30 | 1,272,531 | +0.16(+0.91%) |
Jul 05, 2007 | 18.04 | 18.13 | 17.99 | 18.13 | 598,082 | +0.07(+0.37%) |
Jul 03, 2007 | 18.08 | 18.09 | 18.02 | 18.06 | 693,192 | +0.03(+0.18%) |
Jul 02, 2007 | 17.84 | 18.09 | 17.98 | 18.03 | 634,719 | +0.19(+1.04%) |
Jun 29, 2007 | 18.08 | 18.15 | 17.84 | 17.85 | 1,829,184 | -0.27(-1.50%) |
Jun 28, 2007 | 18.05 | 18.18 | 18.02 | 18.12 | 3,008,364 | +0.03(+0.16%) |
Jun 27, 2007 | 17.65 | 18.11 | 17.63 | 18.09 | 5,402,633 | +0.46(+2.59%) |
Jun 26, 2007 | 17.80 | 17.91 | 17.63 | 17.63 | 3,427,628 | -0.13(-0.74%) |
Jun 25, 2007 | 17.90 | 18.01 | 17.76 | 17.76 | 4,763,100 | -0.15(-0.85%) |
Jun 22, 2007 | 18.00 | 18.07 | 17.87 | 17.92 | 3,956,803 | -0.16(-0.89%) |
Jun 21, 2007 | 18.02 | 18.12 | 17.81 | 18.08 | 2,667,712 | +0.04(+0.21%) |
Jun 20, 2007 | 18.31 | 18.32 | 18.04 | 18.04 | 1,156,858 | -0.23(-1.29%) |
Jun 19, 2007 | 18.15 | 18.28 | 18.09 | 18.27 | 1,866,792 | +0.01(+0.05%) |
Jun 18, 2007 | 18.31 | 18.32 | 18.23 | 18.27 | 2,160,859 | +0.12(+0.68%) |
Jun 15, 2007 | 18.24 | 18.32 | 18.11 | 18.14 | 2,377,770 | +0.01(+0.05%) |
Jun 14, 2007 | 18.11 | 18.20 | 18.06 | 18.13 | 2,073,512 | +0.07(+0.36%) |
Jun 13, 2007 | 17.98 | 18.09 | 17.90 | 18.07 | 1,385,415 | +0.27(+1.53%) |
Jun 12, 2007 | 17.97 | 17.97 | 17.78 | 17.80 | 3,237,164 | -0.26(-1.42%) |
Jun 11, 2007 | 18.02 | 18.11 | 17.96 | 18.05 | 573,333 | -0.07(-0.39%) |
Jun 08, 2007 | 17.93 | 18.14 | 17.90 | 18.12 | 2,357,874 | +0.23(+1.31%) |
Jun 07, 2007 | 18.18 | 18.27 | 17.86 | 17.89 | 3,660,310 | -0.34(-1.85%) |
Jun 06, 2007 | 18.31 | 18.36 | 18.20 | 18.23 | 6,749,713 | -0.26(-1.43%) |
Jun 05, 2007 | 18.55 | 18.55 | 18.40 | 18.49 | 3,397,542 | -0.19(-0.99%) |
Jun 04, 2007 | 18.74 | 18.76 | 18.65 | 18.67 | 2,356,176 | +0.00(+0.00%) |
Jun 01, 2007 | 18.58 | 18.74 | 18.58 | 18.67 | 3,635,562 | +0.22(+1.18%) |
May 31, 2007 | 18.41 | 18.58 | 18.41 | 18.46 | 3,236,193 | +0.17(+0.92%) |
May 30, 2007 | 17.98 | 18.30 | 17.97 | 18.29 | 1,748,146 | +0.27(+1.51%) |
May 29, 2007 | 18.04 | 18.10 | 17.95 | 18.02 | 866,187 | +0.14(+0.76%) |
May 25, 2007 | 17.97 | 17.97 | 17.86 | 17.88 | 2,983,858 | +0.05(+0.28%) |
May 24, 2007 | 18.01 | 18.21 | 17.83 | 17.83 | 2,858,756 | -0.16(-0.92%) |
May 23, 2007 | 17.95 | 18.16 | 17.85 | 17.99 | 3,167,772 | +0.15(+0.83%) |
May 22, 2007 | 17.85 | 17.90 | 17.76 | 17.85 | 2,123,251 | +0.04(+0.23%) |
May 21, 2007 | 17.83 | 17.93 | 17.75 | 17.80 | 6,239,463 | +0.13(+0.75%) |
May 18, 2007 | 17.62 | 17.83 | 17.59 | 17.67 | 5,264,577 | +0.10(+0.56%) |
May 17, 2007 | 17.50 | 17.64 | 17.48 | 17.57 | 2,191,459 | +0.17(+0.99%) |
May 16, 2007 | 17.45 | 17.48 | 17.30 | 17.40 | 3,983,250 | +0.04(+0.21%) |
May 15, 2007 | 17.47 | 17.59 | 17.34 | 17.36 | 2,126,648 | -0.11(-0.64%) |
May 14, 2007 | 17.61 | 17.64 | 17.48 | 17.48 | 2,542,515 | -0.12(-0.68%) |
May 11, 2007 | 17.64 | 17.64 | 17.56 | 17.59 | 1,040,153 | -0.03(-0.19%) |
May 10, 2007 | 17.76 | 17.94 | 17.63 | 17.63 | 5,600,134 | -0.27(-1.50%) |
May 09, 2007 | 17.71 | 17.93 | 17.71 | 17.90 | 3,503,086 | +0.29(+1.66%) |
May 08, 2007 | 17.66 | 17.68 | 17.55 | 17.60 | 4,104,079 | -0.10(-0.58%) |
May 07, 2007 | 17.74 | 17.78 | 17.70 | 17.71 | 1,844,227 | -0.02(-0.12%) |
May 04, 2007 | 17.78 | 17.77 | 17.67 | 17.73 | 2,949,162 | +0.00(+0.02%) |
May 03, 2007 | 17.89 | 17.93 | 17.70 | 17.72 | 3,430,540 | -0.18(-1.01%) |
May 02, 2007 | 17.84 | 18.00 | 17.80 | 17.90 | 1,885,710 | +0.18(+1.02%) |
May 01, 2007 | 17.66 | 17.80 | 17.53 | 17.72 | 1,979,185 | -0.04(-0.21%) |
Apr 30, 2007 | 18.12 | 18.14 | 17.76 | 17.76 | 851,144 | -0.33(-1.80%) |
Apr 27, 2007 | 18.14 | 18.17 | 18.04 | 18.09 | 697,802 | -0.12(-0.68%) |
Apr 26, 2007 | 18.18 | 18.25 | 18.09 | 18.21 | 1,215,574 | +0.04(+0.20%) |
Apr 25, 2007 | 18.19 | 18.26 | 18.13 | 18.17 | 566,782 | +0.06(+0.32%) |
Apr 24, 2007 | 18.14 | 18.16 | 17.98 | 18.11 | 1,162,540 | -0.12(-0.63%) |
Apr 23, 2007 | 18.32 | 18.34 | 18.18 | 18.23 | 1,182,215 | -0.05(-0.29%) |
Apr 20, 2007 | 18.23 | 18.28 | 18.12 | 18.28 | 697,317 | +0.29(+1.63%) |
Apr 19, 2007 | 17.99 | 18.06 | 17.97 | 17.99 | 447,409 | -0.06(-0.34%) |
Apr 18, 2007 | 18.04 | 18.10 | 17.98 | 18.05 | 180,031 | -0.09(-0.50%) |
Apr 17, 2007 | 18.16 | 18.21 | 18.07 | 18.14 | 881,230 | +0.00(+0.00%) |
Apr 16, 2007 | 18.13 | 18.19 | 18.06 | 18.14 | 1,109,059 | +0.16(+0.87%) |
Apr 13, 2007 | 18.03 | 18.05 | 17.99 | 17.99 | 2,543,243 | -0.12(-0.66%) |
Apr 12, 2007 | 17.95 | 18.22 | 17.83 | 18.11 | 3,503,571 | +0.02(+0.14%) |
Apr 11, 2007 | 18.16 | 18.18 | 18.02 | 18.08 | 2,483,071 | -0.04(-0.20%) |
Apr 10, 2007 | 18.16 | 18.21 | 18.09 | 18.12 | 1,687,488 | -0.02(-0.09%) |
Apr 09, 2007 | 18.09 | 18.17 | 18.00 | 18.13 | 808,441 | +0.09(+0.48%) |
Apr 05, 2007 | 18.03 | 18.09 | 18.01 | 18.05 | 809,169 | +0.07(+0.39%) |
Apr 04, 2007 | 18.05 | 18.05 | 17.96 | 17.98 | 797,280 | -0.07(-0.37%) |
Apr 03, 2007 | 17.92 | 18.14 | 17.92 | 18.04 | 756,761 | +0.16(+0.88%) |
Apr 02, 2007 | 17.82 | 17.89 | 17.76 | 17.89 | 1,628,772 | +0.14(+0.79%) |
Mar 30, 2007 | 17.65 | 17.83 | 17.60 | 17.75 | 1,209,993 | +0.11(+0.61%) |
Mar 29, 2007 | 17.78 | 17.78 | 17.52 | 17.64 | 3,844,223 | -0.05(-0.26%) |
Mar 28, 2007 | 17.69 | 17.72 | 17.56 | 17.69 | 1,061,504 | -0.13(-0.74%) |
Mar 27, 2007 | 17.86 | 17.86 | 17.76 | 17.82 | 717,698 | -0.08(-0.46%) |
Mar 26, 2007 | 17.80 | 17.90 | 17.72 | 17.90 | 584,252 | +0.01(+0.07%) |
Mar 23, 2007 | 17.66 | 17.90 | 17.66 | 17.89 | 804,559 | +0.23(+1.31%) |
Mar 22, 2007 | 17.64 | 17.68 | 17.55 | 17.66 | 496,905 | +0.04(+0.21%) |
Mar 21, 2007 | 17.40 | 17.69 | 17.39 | 17.62 | 585,222 | +0.19(+1.11%) |
Mar 20, 2007 | 17.28 | 17.43 | 17.24 | 17.43 | 741,718 | +0.14(+0.81%) |
Mar 19, 2007 | 17.29 | 17.62 | 17.23 | 17.29 | 1,007,883 | +0.19(+1.13%) |
Mar 16, 2007 | 17.07 | 17.19 | 17.04 | 17.09 | 1,264,342 | -0.05(-0.26%) |
Mar 15, 2007 | 17.05 | 17.17 | 17.04 | 17.14 | 1,577,092 | +0.16(+0.92%) |
Mar 14, 2007 | 17.03 | 17.04 | 16.66 | 16.98 | 4,509,028 | -0.00(-0.02%) |
Mar 13, 2007 | 17.36 | 17.31 | 16.98 | 16.98 | 1,516,920 | -0.37(-2.14%) |
Mar 12, 2007 | 17.32 | 17.39 | 17.25 | 17.36 | 1,608,149 | +0.21(+1.25%) |
Mar 09, 2007 | 17.28 | 17.28 | 16.95 | 17.14 | 457,599 | -0.02(-0.10%) |
Mar 08, 2007 | 17.19 | 17.48 | 17.06 | 17.16 | 1,225,764 | +0.29(+1.73%) |
Mar 07, 2007 | 16.82 | 16.94 | 16.77 | 16.87 | 2,114,031 | +0.05(+0.29%) |
Mar 06, 2007 | 16.79 | 16.91 | 16.62 | 16.82 | 1,973,791 | +0.25(+1.52%) |
Mar 05, 2007 | 16.72 | 16.87 | 16.55 | 16.56 | 1,203,442 | -0.35(-2.10%) |
Mar 02, 2007 | 17.08 | 17.19 | 16.92 | 16.92 | 2,673,293 | -0.23(-1.32%) |