Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.42 | 19.73 | 19.40 | 19.43 | 10,448,282 | +0.23(+1.20%) |
Apr 29, 2008 | 19.28 | 19.33 | 19.10 | 19.20 | 5,771,600 | -0.06(-0.30%) |
Apr 28, 2008 | 19.31 | 19.41 | 19.22 | 19.26 | 4,550,905 | -0.10(-0.54%) |
Apr 25, 2008 | 19.30 | 19.36 | 19.21 | 19.36 | 6,095,478 | +0.18(+0.92%) |
Apr 24, 2008 | 19.12 | 19.30 | 19.02 | 19.18 | 7,194,156 | +0.09(+0.49%) |
Apr 23, 2008 | 19.18 | 19.19 | 18.99 | 19.09 | 5,551,142 | +0.02(+0.08%) |
Apr 22, 2008 | 19.13 | 19.16 | 18.99 | 19.07 | 6,651,875 | -0.10(-0.52%) |
Apr 21, 2008 | 19.21 | 19.26 | 19.02 | 19.17 | 5,670,295 | -0.11(-0.57%) |
Apr 18, 2008 | 19.39 | 19.41 | 19.07 | 19.28 | 7,821,795 | +0.08(+0.41%) |
Apr 17, 2008 | 19.19 | 19.36 | 19.11 | 19.20 | 6,593,971 | -0.08(-0.41%) |
Apr 16, 2008 | 19.17 | 19.30 | 18.90 | 19.28 | 7,037,584 | +0.24(+1.26%) |
Apr 15, 2008 | 18.89 | 19.10 | 18.83 | 19.04 | 4,772,002 | +0.16(+0.86%) |
Apr 14, 2008 | 18.90 | 19.02 | 18.80 | 18.88 | 7,412,668 | -0.06(-0.33%) |
Apr 11, 2008 | 18.88 | 19.05 | 18.81 | 18.94 | 6,659,651 | -0.01(-0.03%) |
Apr 10, 2008 | 19.21 | 19.21 | 18.89 | 18.95 | 11,001,917 | -0.22(-1.17%) |
Apr 09, 2008 | 18.91 | 19.19 | 18.90 | 19.17 | 8,862,704 | +0.25(+1.30%) |
Apr 08, 2008 | 18.93 | 19.00 | 18.86 | 18.93 | 6,846,894 | +0.01(+0.05%) |
Apr 07, 2008 | 19.18 | 19.18 | 18.85 | 18.92 | 7,422,399 | -0.14(-0.71%) |
Apr 04, 2008 | 18.69 | 19.34 | 18.69 | 19.05 | 7,628,725 | -0.01(-0.06%) |
Apr 03, 2008 | 19.02 | 19.18 | 18.98 | 19.06 | 4,812,158 | -0.06(-0.30%) |
Apr 02, 2008 | 18.97 | 19.24 | 18.97 | 19.12 | 5,866,249 | +0.13(+0.66%) |
Apr 01, 2008 | 18.61 | 19.04 | 18.59 | 18.99 | 7,461,685 | +0.41(+2.22%) |
Mar 31, 2008 | 18.49 | 18.61 | 18.38 | 18.58 | 6,615,149 | +0.13(+0.68%) |
Mar 28, 2008 | 18.66 | 18.79 | 18.39 | 18.46 | 4,916,617 | -0.15(-0.81%) |
Mar 27, 2008 | 18.68 | 18.80 | 18.54 | 18.61 | 6,783,458 | +0.00(+0.00%) |
Mar 26, 2008 | 18.58 | 18.72 | 18.51 | 18.61 | 6,514,730 | -0.03(-0.14%) |
Mar 25, 2008 | 18.71 | 18.79 | 18.59 | 18.63 | 6,281,042 | -0.03(-0.17%) |
Mar 24, 2008 | 18.89 | 18.92 | 18.52 | 18.67 | 6,319,745 | -0.19(-1.00%) |
Mar 21, 2008 | 18.50 | 18.88 | 18.33 | 18.85 | 13,435,981 | +0.00(+0.00%) |
Mar 20, 2008 | 18.50 | 18.88 | 18.33 | 18.85 | 13,435,981 | +0.44(+2.41%) |
Mar 19, 2008 | 18.81 | 18.96 | 18.41 | 18.41 | 8,819,772 | -0.34(-1.84%) |
Mar 18, 2008 | 18.78 | 18.78 | 18.37 | 18.75 | 14,762,736 | +0.25(+1.35%) |
Mar 17, 2008 | 17.59 | 18.63 | 17.59 | 18.50 | 15,977,753 | +0.53(+2.93%) |
Mar 14, 2008 | 18.16 | 18.21 | 17.72 | 17.98 | 9,856,099 | -0.09(-0.52%) |
Mar 13, 2008 | 18.01 | 18.16 | 17.85 | 18.07 | 7,784,509 | -0.02(-0.09%) |
Mar 12, 2008 | 18.39 | 18.49 | 18.04 | 18.09 | 6,779,097 | -0.25(-1.34%) |
Mar 11, 2008 | 18.16 | 18.36 | 17.98 | 18.33 | 9,466,526 | +0.53(+2.96%) |
Mar 10, 2008 | 17.91 | 18.00 | 17.71 | 17.80 | 6,358,501 | -0.09(-0.50%) |
Mar 07, 2008 | 17.85 | 17.97 | 17.74 | 17.89 | 10,163,927 | -0.06(-0.32%) |
Mar 06, 2008 | 18.20 | 18.28 | 17.92 | 17.95 | 6,823,568 | -0.30(-1.63%) |
Mar 05, 2008 | 18.37 | 18.37 | 18.03 | 18.25 | 7,408,296 | -0.01(-0.03%) |
Mar 04, 2008 | 17.88 | 18.42 | 17.88 | 18.25 | 7,928,811 | +0.17(+0.95%) |
Mar 03, 2008 | 18.03 | 18.26 | 17.96 | 18.08 | 8,409,818 | +0.06(+0.35%) |
Feb 29, 2008 | 18.27 | 18.39 | 17.95 | 18.02 | 14,634,297 | -0.34(-1.88%) |
Feb 28, 2008 | 18.54 | 18.62 | 18.27 | 18.36 | 9,065,073 | -0.27(-1.43%) |
Feb 27, 2008 | 18.81 | 18.89 | 18.59 | 18.63 | 6,125,726 | -0.26(-1.35%) |
Feb 26, 2008 | 18.63 | 18.88 | 18.58 | 18.88 | 8,329,233 | +0.20(+1.09%) |
Feb 25, 2008 | 18.56 | 18.72 | 18.46 | 18.68 | 7,071,013 | +0.15(+0.79%) |
Feb 22, 2008 | 18.39 | 18.56 | 18.27 | 18.54 | 9,129,760 | +0.19(+1.05%) |
Feb 21, 2008 | 18.76 | 18.76 | 18.32 | 18.34 | 9,784,766 | -0.32(-1.73%) |
Feb 20, 2008 | 18.53 | 18.69 | 18.48 | 18.67 | 9,456,448 | +0.01(+0.06%) |
Feb 19, 2008 | 18.84 | 18.87 | 18.57 | 18.66 | 6,362,123 | -0.02(-0.08%) |
Feb 18, 2008 | 18.68 | 18.73 | 18.50 | 18.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.68 | 18.73 | 18.50 | 18.67 | 8,630,944 | -0.02(-0.08%) |
Feb 14, 2008 | 18.85 | 19.01 | 18.60 | 18.69 | 6,343,259 | -0.17(-0.91%) |
Feb 13, 2008 | 19.00 | 19.11 | 18.69 | 18.86 | 13,588,775 | -0.04(-0.19%) |
Feb 12, 2008 | 18.70 | 18.94 | 18.57 | 18.90 | 8,453,151 | +0.28(+1.49%) |
Feb 11, 2008 | 18.70 | 18.73 | 18.52 | 18.62 | 6,097,858 | -0.04(-0.20%) |
Feb 08, 2008 | 18.68 | 18.81 | 18.58 | 18.66 | 6,553,802 | -0.09(-0.47%) |
Feb 07, 2008 | 18.85 | 18.94 | 18.64 | 18.74 | 9,001,064 | -0.18(-0.94%) |
Feb 06, 2008 | 19.17 | 19.28 | 18.87 | 18.92 | 7,890,062 | -0.16(-0.82%) |
Feb 05, 2008 | 19.31 | 19.48 | 19.05 | 19.08 | 9,408,690 | -0.54(-2.74%) |
Feb 04, 2008 | 19.84 | 19.84 | 19.41 | 19.62 | 6,478,324 | +0.15(+0.78%) |
Feb 01, 2008 | 19.00 | 19.47 | 18.84 | 19.46 | 11,557,122 | +0.49(+2.57%) |
Jan 31, 2008 | 18.79 | 19.11 | 18.62 | 18.98 | 12,915,612 | -0.01(-0.07%) |
Jan 30, 2008 | 19.32 | 19.32 | 18.95 | 18.99 | 8,835,270 | -0.08(-0.41%) |
Jan 29, 2008 | 19.32 | 19.32 | 18.80 | 19.07 | 10,975,717 | +0.14(+0.72%) |
Jan 28, 2008 | 18.82 | 19.07 | 18.79 | 18.93 | 9,581,562 | +0.10(+0.53%) |
Jan 25, 2008 | 19.11 | 19.29 | 18.79 | 18.83 | 9,866,737 | -0.24(-1.26%) |
Jan 24, 2008 | 19.68 | 19.68 | 19.00 | 19.07 | 12,498,800 | -0.51(-2.61%) |
Jan 23, 2008 | 18.84 | 19.71 | 18.84 | 19.58 | 21,077,050 | +0.28(+1.43%) |
Jan 22, 2008 | 19.07 | 19.56 | 18.94 | 19.31 | 21,624,202 | -0.39(-1.96%) |
Jan 21, 2008 | 20.12 | 20.35 | 19.44 | 19.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.12 | 20.35 | 19.44 | 19.69 | 16,550,276 | -0.31(-1.56%) |
Jan 17, 2008 | 20.48 | 20.59 | 19.93 | 20.01 | 12,377,608 | -0.44(-2.17%) |
Jan 16, 2008 | 20.42 | 20.82 | 20.41 | 20.45 | 15,362,389 | -0.06(-0.31%) |
Jan 15, 2008 | 20.46 | 20.84 | 20.46 | 20.51 | 8,277,058 | -0.16(-0.76%) |
Jan 14, 2008 | 20.95 | 20.95 | 20.60 | 20.67 | 8,039,114 | -0.08(-0.38%) |
Jan 11, 2008 | 20.83 | 21.02 | 20.68 | 20.75 | 6,431,272 | -0.23(-1.12%) |
Jan 10, 2008 | 20.98 | 21.19 | 20.80 | 20.98 | 12,758,922 | -0.15(-0.72%) |
Jan 09, 2008 | 20.64 | 21.14 | 20.59 | 21.13 | 14,101,703 | +0.42(+2.01%) |
Jan 08, 2008 | 20.60 | 20.97 | 20.53 | 20.72 | 9,984,806 | +0.11(+0.53%) |
Jan 07, 2008 | 20.28 | 20.61 | 20.24 | 20.61 | 10,117,423 | +0.41(+2.02%) |
Jan 04, 2008 | 19.83 | 20.35 | 19.83 | 20.20 | 12,776,825 | +0.31(+1.57%) |
Jan 03, 2008 | 19.94 | 20.09 | 19.87 | 19.89 | 4,606,393 | -0.01(-0.03%) |
Jan 02, 2008 | 20.22 | 20.22 | 19.84 | 19.89 | 7,410,435 | -0.33(-1.63%) |
Jan 01, 2008 | 20.40 | 20.41 | 20.22 | 20.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.40 | 20.41 | 20.22 | 20.22 | 3,693,503 | -0.21(-1.02%) |
Dec 28, 2007 | 20.35 | 20.44 | 20.25 | 20.43 | 5,410,454 | +0.14(+0.69%) |
Dec 27, 2007 | 20.40 | 20.44 | 20.27 | 20.29 | 3,251,934 | -0.11(-0.56%) |
Dec 26, 2007 | 20.30 | 20.43 | 20.27 | 20.40 | 2,474,108 | -0.02(-0.10%) |
Dec 24, 2007 | 20.37 | 20.49 | 20.37 | 20.42 | 1,494,348 | -0.03(-0.15%) |
Dec 21, 2007 | 20.21 | 20.48 | 20.11 | 20.46 | 12,597,236 | +0.32(+1.58%) |
Dec 20, 2007 | 20.15 | 20.21 | 20.00 | 20.14 | 7,896,398 | +0.09(+0.47%) |
Dec 19, 2007 | 20.28 | 20.34 | 20.01 | 20.04 | 7,887,293 | -0.20(-0.98%) |
Dec 18, 2007 | 20.05 | 20.29 | 19.88 | 20.24 | 9,385,080 | +0.35(+1.78%) |
Dec 17, 2007 | 19.96 | 20.14 | 19.82 | 19.89 | 7,682,987 | -0.20(-0.99%) |
Dec 14, 2007 | 20.23 | 20.27 | 20.05 | 20.08 | 7,109,749 | -0.22(-1.10%) |
Dec 13, 2007 | 19.94 | 20.36 | 19.94 | 20.31 | 8,352,469 | +0.22(+1.12%) |
Dec 12, 2007 | 20.47 | 20.48 | 19.93 | 20.08 | 9,264,217 | +0.02(+0.10%) |
Dec 11, 2007 | 20.51 | 20.51 | 20.06 | 20.06 | 7,657,614 | -0.37(-1.81%) |
Dec 10, 2007 | 20.31 | 20.53 | 20.28 | 20.43 | 9,267,407 | +0.14(+0.67%) |
Dec 07, 2007 | 20.31 | 20.34 | 20.08 | 20.30 | 8,543,623 | -0.02(-0.10%) |
Dec 06, 2007 | 20.25 | 20.34 | 20.10 | 20.32 | 8,720,357 | +0.06(+0.31%) |
Dec 05, 2007 | 20.07 | 20.29 | 19.94 | 20.26 | 9,371,807 | +0.33(+1.68%) |
Dec 04, 2007 | 19.65 | 20.06 | 19.65 | 19.92 | 7,749,307 | +0.19(+0.98%) |
Dec 03, 2007 | 19.50 | 19.82 | 19.50 | 19.73 | 4,611,930 | +0.10(+0.50%) |
Nov 30, 2007 | 19.93 | 19.93 | 19.52 | 19.63 | 9,714,749 | -0.10(-0.53%) |
Nov 29, 2007 | 19.76 | 19.88 | 19.59 | 19.74 | 11,813,908 | -0.05(-0.26%) |
Nov 28, 2007 | 19.83 | 19.91 | 19.67 | 19.79 | 12,475,951 | +0.06(+0.29%) |
Nov 27, 2007 | 19.70 | 19.86 | 19.59 | 19.73 | 9,661,292 | +0.09(+0.48%) |
Nov 26, 2007 | 19.89 | 20.02 | 19.61 | 19.64 | 10,825,454 | -0.21(-1.08%) |
Nov 23, 2007 | 19.95 | 19.99 | 19.76 | 19.85 | 5,501,646 | -0.01(-0.05%) |
Nov 21, 2007 | 19.84 | 20.22 | 19.78 | 19.86 | 13,194,777 | -0.08(-0.42%) |
Nov 20, 2007 | 19.66 | 19.99 | 19.57 | 19.94 | 10,477,815 | +0.28(+1.41%) |
Nov 19, 2007 | 19.22 | 19.83 | 19.20 | 19.67 | 17,336,654 | +0.35(+1.81%) |
Nov 16, 2007 | 19.31 | 19.34 | 19.07 | 19.32 | 7,056,997 | +0.10(+0.52%) |
Nov 15, 2007 | 18.96 | 19.34 | 18.96 | 19.22 | 13,160,012 | +0.22(+1.18%) |
Nov 14, 2007 | 19.07 | 19.13 | 18.86 | 18.99 | 11,699,283 | +0.04(+0.22%) |
Nov 13, 2007 | 18.91 | 19.03 | 18.60 | 18.95 | 7,599,466 | +0.16(+0.86%) |
Nov 12, 2007 | 18.72 | 19.04 | 18.68 | 18.79 | 10,482,357 | +0.08(+0.45%) |
Nov 09, 2007 | 18.70 | 18.94 | 18.68 | 18.71 | 11,769,502 | -0.18(-0.94%) |
Nov 08, 2007 | 18.46 | 18.90 | 18.37 | 18.88 | 12,049,762 | +0.52(+2.81%) |
Nov 07, 2007 | 18.84 | 18.84 | 18.34 | 18.37 | 6,744,774 | -0.32(-1.70%) |
Nov 06, 2007 | 18.74 | 18.78 | 18.48 | 18.69 | 3,996,671 | -0.05(-0.25%) |
Nov 05, 2007 | 18.63 | 18.79 | 18.57 | 18.73 | 5,354,992 | +0.09(+0.50%) |
Nov 02, 2007 | 18.64 | 18.77 | 18.48 | 18.64 | 5,471,236 | +0.06(+0.34%) |
Nov 01, 2007 | 18.87 | 18.92 | 18.54 | 18.58 | 6,822,276 | -0.55(-2.89%) |
Oct 31, 2007 | 19.01 | 19.17 | 18.94 | 19.13 | 6,309,839 | +0.19(+1.02%) |
Oct 30, 2007 | 18.99 | 19.11 | 18.89 | 18.94 | 5,214,825 | -0.08(-0.44%) |
Oct 29, 2007 | 18.91 | 19.04 | 18.91 | 19.02 | 5,312,752 | +0.13(+0.69%) |
Oct 26, 2007 | 18.99 | 19.00 | 18.76 | 18.89 | 4,679,200 | +0.05(+0.25%) |
Oct 25, 2007 | 18.62 | 18.91 | 18.62 | 18.84 | 6,003,220 | +0.20(+1.09%) |
Oct 24, 2007 | 18.44 | 18.75 | 18.43 | 18.64 | 8,398,491 | +0.05(+0.28%) |
Oct 23, 2007 | 18.64 | 18.71 | 18.47 | 18.59 | 6,679,123 | +0.02(+0.08%) |
Oct 22, 2007 | 18.41 | 18.67 | 18.35 | 18.57 | 5,479,668 | +0.10(+0.54%) |
Oct 19, 2007 | 18.76 | 18.82 | 18.46 | 18.47 | 8,025,948 | -0.35(-1.86%) |
Oct 18, 2007 | 18.61 | 19.00 | 18.39 | 18.82 | 4,814,496 | -0.04(-0.19%) |
Oct 17, 2007 | 19.02 | 19.09 | 18.76 | 18.86 | 6,853,321 | +0.01(+0.03%) |
Oct 16, 2007 | 19.00 | 19.08 | 18.81 | 18.85 | 5,255,261 | -0.14(-0.71%) |
Oct 15, 2007 | 19.20 | 19.23 | 18.84 | 18.99 | 5,250,661 | -0.14(-0.71%) |
Oct 12, 2007 | 19.20 | 19.27 | 19.09 | 19.12 | 6,891,802 | -0.05(-0.25%) |
Oct 11, 2007 | 19.30 | 19.39 | 19.08 | 19.17 | 5,581,235 | -0.03(-0.16%) |
Oct 10, 2007 | 19.33 | 19.39 | 19.17 | 19.20 | 5,192,595 | -0.20(-1.05%) |
Oct 09, 2007 | 19.16 | 19.43 | 19.11 | 19.41 | 5,575,486 | +0.29(+1.53%) |
Oct 08, 2007 | 19.17 | 19.29 | 19.05 | 19.11 | 4,523,782 | -0.05(-0.27%) |
Oct 05, 2007 | 19.20 | 19.43 | 19.16 | 19.17 | 5,911,426 | -0.10(-0.51%) |
Oct 04, 2007 | 19.29 | 19.36 | 19.24 | 19.27 | 4,949,791 | +0.01(+0.05%) |
Oct 03, 2007 | 19.15 | 19.28 | 19.15 | 19.26 | 2,883,753 | +0.04(+0.22%) |
Oct 02, 2007 | 19.24 | 19.30 | 19.16 | 19.21 | 4,164,655 | -0.03(-0.16%) |
Oct 01, 2007 | 19.02 | 19.26 | 18.97 | 19.24 | 5,486,950 | +0.31(+1.65%) |
Sep 28, 2007 | 19.24 | 19.29 | 18.93 | 18.93 | 6,852,172 | -0.36(-1.87%) |
Sep 27, 2007 | 19.39 | 19.40 | 19.20 | 19.29 | 5,030,087 | -0.05(-0.24%) |
Sep 26, 2007 | 19.34 | 19.54 | 19.28 | 19.34 | 5,158,867 | +0.10(+0.54%) |
Sep 25, 2007 | 19.18 | 19.41 | 19.16 | 19.23 | 4,416,588 | -0.01(-0.03%) |
Sep 24, 2007 | 19.29 | 19.47 | 19.22 | 19.24 | 5,710,588 | -0.09(-0.46%) |
Sep 21, 2007 | 19.51 | 19.51 | 19.26 | 19.33 | 7,755,357 | +0.04(+0.22%) |
Sep 20, 2007 | 19.40 | 19.53 | 19.28 | 19.29 | 4,691,378 | -0.21(-1.07%) |
Sep 19, 2007 | 19.31 | 19.56 | 19.20 | 19.50 | 6,355,832 | +0.22(+1.16%) |
Sep 18, 2007 | 18.97 | 19.29 | 18.94 | 19.27 | 5,386,915 | +0.32(+1.68%) |
Sep 17, 2007 | 18.93 | 19.05 | 18.87 | 18.95 | 4,369,898 | -0.04(-0.22%) |
Sep 14, 2007 | 18.87 | 19.09 | 18.86 | 18.99 | 5,382,699 | +0.03(+0.17%) |
Sep 13, 2007 | 18.92 | 19.04 | 18.86 | 18.96 | 4,967,909 | +0.10(+0.53%) |
Sep 12, 2007 | 18.76 | 18.91 | 18.69 | 18.86 | 6,111,292 | +0.11(+0.58%) |
Sep 11, 2007 | 18.66 | 18.76 | 18.52 | 18.75 | 6,035,798 | +0.21(+1.13%) |
Sep 10, 2007 | 18.52 | 18.65 | 18.28 | 18.55 | 5,863,325 | +0.10(+0.57%) |
Sep 07, 2007 | 18.55 | 18.60 | 18.36 | 18.44 | 7,841,977 | -0.17(-0.93%) |
Sep 06, 2007 | 18.41 | 18.63 | 18.35 | 18.61 | 5,795,677 | +0.20(+1.11%) |
Sep 05, 2007 | 18.64 | 18.65 | 18.33 | 18.41 | 7,811,315 | -0.31(-1.67%) |
Sep 04, 2007 | 18.52 | 18.79 | 18.51 | 18.72 | 5,051,359 | +0.20(+1.10%) |
Aug 31, 2007 | 18.57 | 18.63 | 18.31 | 18.52 | 5,804,109 | +0.12(+0.65%) |
Aug 30, 2007 | 18.60 | 18.60 | 18.33 | 18.40 | 5,344,180 | -0.20(-1.07%) |
Aug 29, 2007 | 18.41 | 18.62 | 18.32 | 18.60 | 4,907,248 | +0.27(+1.48%) |
Aug 28, 2007 | 18.37 | 18.60 | 18.31 | 18.33 | 7,617,570 | -0.11(-0.59%) |
Aug 27, 2007 | 18.81 | 18.81 | 18.33 | 18.44 | 7,759,833 | -0.41(-2.19%) |
Aug 24, 2007 | 18.74 | 18.87 | 18.63 | 18.85 | 5,128,014 | +0.06(+0.33%) |
Aug 23, 2007 | 18.98 | 19.02 | 18.66 | 18.79 | 7,858,582 | -0.16(-0.85%) |
Aug 22, 2007 | 18.99 | 19.18 | 18.71 | 18.95 | 8,327,010 | +0.03(+0.17%) |
Aug 21, 2007 | 18.70 | 19.03 | 18.66 | 18.92 | 5,751,409 | +0.13(+0.67%) |
Aug 20, 2007 | 18.79 | 18.84 | 18.46 | 18.79 | 6,387,076 | +0.01(+0.03%) |
Aug 17, 2007 | 18.92 | 19.07 | 18.30 | 18.79 | 12,166,463 | +0.29(+1.58%) |
Aug 16, 2007 | 18.05 | 18.58 | 18.05 | 18.49 | 18,313,388 | +0.22(+1.23%) |
Aug 15, 2007 | 18.27 | 18.78 | 18.19 | 18.27 | 10,628,308 | -0.02(-0.11%) |
Aug 14, 2007 | 18.44 | 18.57 | 18.21 | 18.29 | 10,080,329 | -0.18(-0.99%) |
Aug 13, 2007 | 19.03 | 19.13 | 18.40 | 18.47 | 19,697,216 | -0.66(-3.44%) |
Aug 10, 2007 | 19.17 | 19.67 | 19.07 | 19.13 | 18,566,178 | -0.18(-0.95%) |
Aug 09, 2007 | 18.91 | 19.53 | 18.79 | 19.31 | 15,356,178 | +0.07(+0.38%) |
Aug 08, 2007 | 18.88 | 19.34 | 18.86 | 19.24 | 14,738,484 | +0.27(+1.43%) |
Aug 07, 2007 | 18.02 | 19.10 | 18.02 | 18.97 | 18,502,250 | +0.54(+2.95%) |
Aug 06, 2007 | 17.31 | 18.46 | 17.30 | 18.43 | 11,964,219 | +0.76(+4.31%) |
Aug 03, 2007 | 18.04 | 18.23 | 17.65 | 17.66 | 13,850,415 | -0.57(-3.12%) |
Aug 02, 2007 | 17.86 | 18.26 | 17.83 | 18.23 | 16,529,581 | +0.02(+0.09%) |
Aug 01, 2007 | 17.69 | 18.25 | 17.47 | 18.22 | 14,617,118 | +0.66(+3.78%) |
Jul 31, 2007 | 17.85 | 17.97 | 17.52 | 17.55 | 11,732,842 | -0.10(-0.59%) |
Jul 30, 2007 | 17.95 | 17.95 | 17.49 | 17.66 | 12,951,778 | +0.03(+0.15%) |
Jul 27, 2007 | 17.85 | 17.99 | 17.63 | 17.63 | 10,786,381 | -0.19(-1.08%) |
Jul 26, 2007 | 18.21 | 18.30 | 17.73 | 17.83 | 17,446,440 | -0.25(-1.39%) |
Jul 25, 2007 | 17.86 | 18.14 | 17.69 | 18.08 | 16,438,555 | +0.44(+2.49%) |
Jul 24, 2007 | 18.00 | 18.15 | 17.62 | 17.64 | 8,015,418 | -0.40(-2.20%) |
Jul 23, 2007 | 18.01 | 18.15 | 17.95 | 18.03 | 5,562,756 | +0.16(+0.88%) |
Jul 20, 2007 | 18.42 | 18.42 | 17.85 | 17.88 | 11,665,478 | -0.36(-1.97%) |
Jul 19, 2007 | 17.99 | 18.26 | 17.95 | 18.24 | 9,900,727 | +0.27(+1.48%) |
Jul 18, 2007 | 18.10 | 18.12 | 17.80 | 17.97 | 9,604,462 | +0.06(+0.35%) |
Jul 17, 2007 | 18.00 | 18.10 | 17.89 | 17.91 | 5,598,088 | -0.05(-0.29%) |
Jul 16, 2007 | 17.77 | 18.26 | 17.77 | 17.96 | 6,481,003 | -0.23(-1.29%) |
Jul 13, 2007 | 18.03 | 18.25 | 17.96 | 18.20 | 7,115,351 | +0.12(+0.66%) |
Jul 12, 2007 | 17.78 | 18.09 | 17.76 | 18.08 | 11,825,535 | +0.31(+1.76%) |
Jul 11, 2007 | 17.65 | 17.78 | 17.57 | 17.76 | 6,300,257 | +0.16(+0.89%) |
Jul 10, 2007 | 17.83 | 17.90 | 17.61 | 17.61 | 8,138,108 | -0.29(-1.63%) |
Jul 09, 2007 | 17.85 | 17.99 | 17.80 | 17.90 | 6,529,647 | +0.11(+0.65%) |
Jul 06, 2007 | 17.95 | 17.95 | 17.61 | 17.78 | 9,625,542 | -0.17(-0.93%) |
Jul 05, 2007 | 18.04 | 18.12 | 17.71 | 17.95 | 8,192,209 | -0.11(-0.61%) |
Jul 03, 2007 | 18.18 | 18.26 | 17.91 | 18.06 | 4,636,848 | -0.02(-0.09%) |
Jul 02, 2007 | 17.89 | 18.16 | 17.88 | 18.08 | 5,949,745 | +0.18(+1.02%) |
Jun 29, 2007 | 17.76 | 17.95 | 17.73 | 17.89 | 10,157,000 | +0.20(+1.15%) |
Jun 28, 2007 | 17.89 | 18.05 | 17.65 | 17.69 | 8,189,974 | -0.18(-0.99%) |
Jun 27, 2007 | 17.48 | 17.92 | 17.48 | 17.87 | 8,978,384 | +0.23(+1.33%) |
Jun 26, 2007 | 17.80 | 18.00 | 17.59 | 17.63 | 9,669,088 | -0.02(-0.09%) |
Jun 25, 2007 | 17.81 | 17.93 | 17.60 | 17.65 | 9,774,291 | -0.07(-0.38%) |
Jun 22, 2007 | 17.75 | 17.95 | 17.65 | 17.72 | 14,744,360 | -0.41(-2.27%) |
Jun 21, 2007 | 18.04 | 18.20 | 17.87 | 18.13 | 7,120,780 | +0.09(+0.52%) |
Jun 20, 2007 | 18.50 | 18.63 | 18.00 | 18.03 | 10,369,285 | -0.45(-2.43%) |
Jun 19, 2007 | 18.35 | 18.48 | 18.20 | 18.48 | 6,799,471 | +0.14(+0.74%) |
Jun 18, 2007 | 18.54 | 18.68 | 18.31 | 18.35 | 6,608,409 | -0.23(-1.26%) |
Jun 15, 2007 | 18.72 | 18.78 | 18.46 | 18.58 | 11,817,678 | +0.25(+1.34%) |
Jun 14, 2007 | 18.12 | 18.42 | 18.11 | 18.34 | 9,881,953 | +0.13(+0.69%) |
Jun 13, 2007 | 17.95 | 18.23 | 17.87 | 18.21 | 7,258,634 | +0.40(+2.23%) |
Jun 12, 2007 | 17.99 | 18.12 | 17.81 | 17.81 | 7,254,993 | -0.29(-1.61%) |
Jun 11, 2007 | 18.15 | 18.25 | 18.05 | 18.11 | 6,977,119 | +0.05(+0.29%) |
Jun 08, 2007 | 17.90 | 18.15 | 17.86 | 18.05 | 9,762,795 | +0.15(+0.85%) |
Jun 07, 2007 | 18.39 | 18.39 | 17.83 | 17.90 | 13,671,191 | -0.51(-2.78%) |
Jun 06, 2007 | 18.42 | 18.50 | 18.24 | 18.41 | 10,035,918 | -0.01(-0.03%) |
Jun 05, 2007 | 18.76 | 18.76 | 18.35 | 18.42 | 10,241,036 | -0.25(-1.31%) |
Jun 04, 2007 | 18.62 | 18.72 | 18.52 | 18.67 | 6,215,653 | -0.05(-0.28%) |
Jun 01, 2007 | 18.86 | 18.89 | 18.61 | 18.72 | 8,358,492 | -0.07(-0.39%) |
May 31, 2007 | 18.89 | 18.89 | 18.72 | 18.79 | 8,618,969 | +0.02(+0.11%) |
May 30, 2007 | 18.63 | 18.79 | 18.46 | 18.77 | 7,236,615 | +0.14(+0.76%) |
May 29, 2007 | 18.60 | 18.72 | 18.46 | 18.63 | 7,673,911 | +0.12(+0.65%) |
May 25, 2007 | 18.79 | 18.92 | 18.40 | 18.51 | 12,056,285 | -0.21(-1.14%) |
May 24, 2007 | 19.16 | 19.19 | 18.71 | 18.72 | 10,634,128 | -0.39(-2.05%) |
May 23, 2007 | 19.39 | 19.41 | 19.06 | 19.11 | 6,601,342 | -0.28(-1.43%) |
May 22, 2007 | 19.42 | 19.51 | 19.39 | 19.39 | 4,784,409 | -0.09(-0.46%) |
May 21, 2007 | 19.48 | 19.56 | 19.40 | 19.48 | 3,275,787 | +0.00(+0.00%) |
May 18, 2007 | 19.45 | 19.59 | 19.41 | 19.48 | 5,143,536 | +0.05(+0.27%) |
May 17, 2007 | 19.47 | 19.54 | 19.37 | 19.43 | 4,724,091 | -0.14(-0.69%) |
May 16, 2007 | 19.35 | 19.56 | 19.35 | 19.56 | 5,275,921 | +0.21(+1.11%) |
May 15, 2007 | 19.38 | 19.56 | 19.33 | 19.35 | 9,759,880 | +0.04(+0.22%) |
May 14, 2007 | 19.30 | 19.36 | 19.24 | 19.31 | 7,253,141 | +0.01(+0.05%) |
May 11, 2007 | 19.31 | 19.36 | 19.21 | 19.30 | 7,553,371 | +0.07(+0.35%) |
May 10, 2007 | 19.70 | 19.58 | 19.21 | 19.23 | 7,318,233 | -0.37(-1.89%) |
May 09, 2007 | 19.66 | 19.71 | 19.51 | 19.60 | 4,061,619 | -0.07(-0.34%) |
May 08, 2007 | 19.71 | 19.86 | 19.55 | 19.67 | 5,503,239 | -0.05(-0.24%) |
May 07, 2007 | 19.63 | 19.73 | 19.59 | 19.71 | 3,174,478 | +0.09(+0.45%) |
May 04, 2007 | 19.65 | 19.72 | 19.57 | 19.63 | 3,128,629 | -0.02(-0.11%) |
May 03, 2007 | 19.71 | 19.76 | 19.53 | 19.65 | 5,043,594 | -0.21(-1.08%) |
May 02, 2007 | 19.90 | 19.95 | 19.84 | 19.86 | 5,396,719 | +0.03(+0.13%) |