Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.26 | 23.62 | 22.81 | 22.96 | 1,674,495 | -0.28(-1.20%) |
Apr 29, 2008 | 22.12 | 24.15 | 22.07 | 23.24 | 4,830,062 | +0.96(+4.31%) |
Apr 28, 2008 | 22.86 | 22.92 | 21.89 | 22.28 | 1,503,310 | -0.50(-2.19%) |
Apr 25, 2008 | 22.87 | 23.53 | 22.17 | 22.78 | 3,319,154 | -0.59(-2.52%) |
Apr 24, 2008 | 23.83 | 23.85 | 23.01 | 23.37 | 2,113,161 | -0.36(-1.52%) |
Apr 23, 2008 | 24.19 | 24.24 | 23.58 | 23.73 | 2,960,087 | +0.54(+2.33%) |
Apr 22, 2008 | 22.50 | 24.30 | 22.15 | 23.19 | 5,947,891 | +0.65(+2.88%) |
Apr 21, 2008 | 22.50 | 22.76 | 22.29 | 22.54 | 1,819,108 | +0.03(+0.13%) |
Apr 18, 2008 | 22.40 | 22.75 | 22.10 | 22.51 | 1,950,064 | +0.09(+0.40%) |
Apr 17, 2008 | 22.49 | 22.70 | 22.20 | 22.42 | 1,312,773 | -0.31(-1.36%) |
Apr 16, 2008 | 22.50 | 22.94 | 22.28 | 22.73 | 2,233,418 | +0.47(+2.11%) |
Apr 15, 2008 | 22.60 | 22.88 | 21.96 | 22.26 | 1,763,365 | -0.18(-0.80%) |
Apr 14, 2008 | 22.69 | 22.91 | 22.30 | 22.44 | 1,884,726 | -0.35(-1.54%) |
Apr 11, 2008 | 22.75 | 23.26 | 22.70 | 22.79 | 1,828,209 | -0.64(-2.73%) |
Apr 10, 2008 | 23.48 | 23.79 | 23.05 | 23.43 | 1,399,034 | +0.01(+0.04%) |
Apr 09, 2008 | 23.22 | 23.86 | 23.19 | 23.42 | 1,697,496 | +0.21(+0.90%) |
Apr 08, 2008 | 23.32 | 23.65 | 23.05 | 23.21 | 1,320,956 | -0.50(-2.11%) |
Apr 07, 2008 | 24.35 | 24.52 | 23.51 | 23.71 | 2,075,608 | -0.39(-1.62%) |
Apr 04, 2008 | 24.57 | 24.57 | 23.65 | 24.10 | 2,536,987 | -0.39(-1.59%) |
Apr 03, 2008 | 23.38 | 24.85 | 23.38 | 24.49 | 3,031,642 | +0.55(+2.30%) |
Apr 02, 2008 | 23.60 | 24.42 | 23.37 | 23.94 | 3,076,384 | +0.34(+1.44%) |
Apr 01, 2008 | 23.66 | 23.90 | 23.35 | 23.60 | 2,290,707 | +0.29(+1.24%) |
Mar 31, 2008 | 23.05 | 23.74 | 22.84 | 23.31 | 3,025,411 | +0.56(+2.46%) |
Mar 28, 2008 | 22.97 | 24.17 | 22.66 | 22.75 | 6,666,625 | -1.35(-5.60%) |
Mar 27, 2008 | 25.91 | 26.41 | 23.47 | 24.10 | 16,750,754 | -1.76(-6.81%) |
Mar 26, 2008 | 18.73 | 26.30 | 18.66 | 25.86 | 25,500,184 | +7.25(+38.96%) |
Mar 25, 2008 | 18.90 | 18.97 | 18.47 | 18.61 | 2,863,929 | -0.10(-0.53%) |
Mar 24, 2008 | 17.86 | 18.88 | 17.86 | 18.71 | 2,430,572 | +1.04(+5.89%) |
Mar 21, 2008 | 17.22 | 17.69 | 16.97 | 17.67 | 2,511,229 | +0.00(+0.00%) |
Mar 20, 2008 | 17.22 | 17.69 | 16.97 | 17.67 | 2,510,729 | +0.48(+2.79%) |
Mar 19, 2008 | 18.02 | 18.07 | 17.18 | 17.19 | 1,459,324 | -0.74(-4.13%) |
Mar 18, 2008 | 17.76 | 17.94 | 17.28 | 17.93 | 1,302,896 | +0.57(+3.28%) |
Mar 17, 2008 | 17.34 | 17.82 | 16.85 | 17.36 | 1,938,920 | -0.39(-2.20%) |
Mar 14, 2008 | 18.48 | 18.62 | 17.57 | 17.75 | 1,892,207 | -0.63(-3.43%) |
Mar 13, 2008 | 17.78 | 18.57 | 17.62 | 18.38 | 1,835,257 | +0.42(+2.34%) |
Mar 12, 2008 | 18.47 | 18.58 | 17.91 | 17.96 | 1,639,523 | -0.44(-2.39%) |
Mar 11, 2008 | 17.69 | 18.40 | 17.45 | 18.40 | 2,179,701 | +1.08(+6.24%) |
Mar 10, 2008 | 18.17 | 18.26 | 17.27 | 17.32 | 1,780,353 | -0.58(-3.24%) |
Mar 07, 2008 | 18.01 | 18.89 | 17.61 | 17.90 | 2,465,328 | -0.38(-2.08%) |
Mar 06, 2008 | 17.91 | 18.87 | 17.85 | 18.28 | 2,295,333 | +0.33(+1.84%) |
Mar 05, 2008 | 17.44 | 18.09 | 17.18 | 17.95 | 2,290,702 | +0.63(+3.64%) |
Mar 04, 2008 | 17.26 | 17.60 | 16.85 | 17.32 | 1,990,817 | -0.30(-1.70%) |
Mar 03, 2008 | 17.90 | 17.99 | 17.34 | 17.62 | 1,475,685 | -0.41(-2.27%) |
Feb 29, 2008 | 18.41 | 18.61 | 17.85 | 18.03 | 1,392,103 | -0.65(-3.48%) |
Feb 28, 2008 | 19.39 | 19.39 | 18.59 | 18.68 | 1,296,963 | -0.35(-1.84%) |
Feb 27, 2008 | 18.51 | 19.38 | 18.51 | 19.03 | 1,793,736 | +0.32(+1.71%) |
Feb 26, 2008 | 18.10 | 18.99 | 18.01 | 18.71 | 1,996,148 | +0.57(+3.14%) |
Feb 25, 2008 | 17.77 | 18.29 | 17.40 | 18.14 | 1,372,730 | +0.30(+1.68%) |
Feb 22, 2008 | 18.01 | 18.10 | 17.32 | 17.84 | 1,844,408 | -0.05(-0.28%) |
Feb 21, 2008 | 18.70 | 18.75 | 17.79 | 17.89 | 1,855,103 | -0.47(-2.56%) |
Feb 20, 2008 | 18.24 | 18.62 | 17.96 | 18.36 | 1,775,050 | -0.07(-0.38%) |
Feb 19, 2008 | 18.58 | 18.99 | 18.36 | 18.43 | 1,888,390 | +0.15(+0.82%) |
Feb 18, 2008 | 18.66 | 18.94 | 18.25 | 18.28 | 1,450,956 | +0.00(+0.00%) |
Feb 15, 2008 | 18.66 | 18.94 | 18.25 | 18.28 | 1,450,822 | -0.35(-1.88%) |
Feb 14, 2008 | 18.68 | 19.03 | 18.38 | 18.63 | 1,802,368 | +0.08(+0.43%) |
Feb 13, 2008 | 18.38 | 18.59 | 18.11 | 18.55 | 1,612,268 | +0.24(+1.31%) |
Feb 12, 2008 | 18.40 | 18.75 | 18.21 | 18.31 | 1,513,625 | +0.03(+0.16%) |
Feb 11, 2008 | 18.19 | 18.52 | 17.96 | 18.28 | 1,784,709 | +0.48(+2.70%) |
Feb 08, 2008 | 17.40 | 18.14 | 17.37 | 17.80 | 1,478,754 | +0.30(+1.71%) |
Feb 07, 2008 | 17.03 | 17.84 | 16.64 | 17.50 | 2,087,489 | +0.28(+1.63%) |
Feb 06, 2008 | 18.36 | 18.49 | 17.16 | 17.22 | 2,289,513 | -0.96(-5.28%) |
Feb 05, 2008 | 19.39 | 19.69 | 18.11 | 18.18 | 3,295,830 | -1.95(-9.69%) |
Feb 04, 2008 | 20.00 | 20.62 | 20.00 | 20.13 | 3,225,657 | +0.27(+1.36%) |
Feb 01, 2008 | 19.66 | 20.00 | 19.55 | 19.86 | 2,175,336 | +0.40(+2.06%) |
Jan 31, 2008 | 19.56 | 20.05 | 19.08 | 19.46 | 4,077,798 | +0.02(+0.10%) |
Jan 30, 2008 | 17.48 | 20.80 | 17.17 | 19.44 | 8,274,559 | +2.92(+17.68%) |
Jan 29, 2008 | 16.51 | 16.65 | 16.10 | 16.52 | 1,223,569 | +0.17(+1.04%) |
Jan 28, 2008 | 15.87 | 16.35 | 15.62 | 16.35 | 1,041,347 | +0.57(+3.61%) |
Jan 25, 2008 | 16.56 | 16.85 | 15.75 | 15.78 | 1,213,958 | -0.60(-3.66%) |
Jan 24, 2008 | 15.83 | 16.50 | 15.83 | 16.38 | 1,655,875 | +0.50(+3.15%) |
Jan 23, 2008 | 15.00 | 15.96 | 14.99 | 15.88 | 1,891,885 | +0.36(+2.32%) |
Jan 22, 2008 | 14.75 | 16.20 | 14.64 | 15.52 | 2,283,553 | -0.33(-2.08%) |
Jan 21, 2008 | 16.01 | 16.20 | 15.59 | 15.85 | 2,141,951 | +0.00(+0.00%) |
Jan 18, 2008 | 16.01 | 16.20 | 15.59 | 15.85 | 2,141,951 | +0.09(+0.57%) |
Jan 17, 2008 | 16.49 | 16.94 | 15.64 | 15.76 | 2,344,841 | -0.76(-4.60%) |
Jan 16, 2008 | 16.66 | 17.00 | 16.05 | 16.52 | 2,304,312 | -0.48(-2.82%) |
Jan 15, 2008 | 17.77 | 17.85 | 16.92 | 17.00 | 1,603,328 | -1.02(-5.66%) |
Jan 14, 2008 | 18.00 | 18.19 | 17.76 | 18.02 | 1,157,977 | +0.35(+1.98%) |
Jan 11, 2008 | 18.59 | 18.64 | 17.51 | 17.67 | 1,237,158 | -0.90(-4.85%) |
Jan 10, 2008 | 17.53 | 18.98 | 17.41 | 18.57 | 2,562,275 | +0.94(+5.33%) |
Jan 09, 2008 | 17.96 | 18.01 | 17.09 | 17.63 | 2,589,399 | -0.52(-2.87%) |
Jan 08, 2008 | 18.53 | 19.19 | 18.14 | 18.15 | 1,629,064 | -0.49(-2.63%) |
Jan 07, 2008 | 18.95 | 19.47 | 18.48 | 18.64 | 2,470,811 | -0.89(-4.56%) |
Jan 04, 2008 | 20.20 | 20.28 | 19.35 | 19.53 | 1,447,015 | -0.90(-4.41%) |
Jan 03, 2008 | 20.44 | 20.95 | 20.16 | 20.43 | 1,469,543 | +0.00(+0.00%) |
Jan 02, 2008 | 21.00 | 21.14 | 20.26 | 20.43 | 1,066,951 | -0.51(-2.44%) |
Jan 01, 2008 | 21.12 | 21.12 | 20.55 | 20.94 | 1,000,273 | +0.00(+0.00%) |
Dec 31, 2007 | 21.12 | 21.12 | 20.55 | 20.94 | 1,000,273 | -0.19(-0.90%) |
Dec 28, 2007 | 21.09 | 21.58 | 20.93 | 21.13 | 1,008,152 | +0.00(+0.00%) |
Dec 27, 2007 | 21.33 | 21.69 | 21.04 | 21.13 | 1,137,636 | -0.40(-1.86%) |
Dec 26, 2007 | 20.78 | 21.55 | 20.78 | 21.53 | 1,081,427 | +0.60(+2.87%) |
Dec 24, 2007 | 20.61 | 21.00 | 20.57 | 20.93 | 624,464 | +0.30(+1.45%) |
Dec 21, 2007 | 20.72 | 20.78 | 20.15 | 20.63 | 1,350,497 | -0.09(-0.43%) |
Dec 20, 2007 | 20.25 | 20.72 | 20.25 | 20.72 | 1,290,154 | +0.55(+2.73%) |
Dec 19, 2007 | 19.51 | 20.26 | 19.16 | 20.17 | 4,079,115 | -0.94(-4.45%) |
Dec 18, 2007 | 21.50 | 21.57 | 20.68 | 21.11 | 1,201,051 | -0.10(-0.47%) |
Dec 17, 2007 | 21.15 | 22.20 | 20.82 | 21.21 | 3,518,791 | +0.53(+2.56%) |
Dec 14, 2007 | 20.09 | 21.06 | 20.09 | 20.68 | 1,374,922 | +0.48(+2.38%) |
Dec 13, 2007 | 20.18 | 20.57 | 19.84 | 20.20 | 1,442,216 | -0.23(-1.13%) |
Dec 12, 2007 | 21.08 | 21.32 | 20.21 | 20.43 | 1,489,503 | -0.38(-1.83%) |
Dec 11, 2007 | 20.90 | 21.57 | 20.63 | 20.81 | 1,701,110 | -0.10(-0.48%) |
Dec 10, 2007 | 21.00 | 21.35 | 20.81 | 20.91 | 1,271,523 | -0.13(-0.62%) |
Dec 07, 2007 | 21.06 | 21.42 | 20.89 | 21.04 | 1,885,720 | -0.26(-1.22%) |
Dec 06, 2007 | 20.05 | 21.36 | 20.04 | 21.30 | 2,842,375 | +1.46(+7.36%) |
Dec 05, 2007 | 19.45 | 19.98 | 19.45 | 19.84 | 1,338,296 | +0.60(+3.12%) |
Dec 04, 2007 | 19.25 | 19.59 | 19.00 | 19.24 | 1,146,836 | +0.04(+0.21%) |
Dec 03, 2007 | 19.20 | 19.49 | 19.02 | 19.20 | 1,147,247 | -0.19(-0.98%) |
Nov 30, 2007 | 19.42 | 19.93 | 19.12 | 19.39 | 1,650,021 | -0.03(-0.15%) |
Nov 29, 2007 | 19.07 | 19.42 | 19.00 | 19.42 | 946,170 | +0.31(+1.62%) |
Nov 28, 2007 | 18.55 | 19.20 | 18.50 | 19.11 | 1,211,408 | +0.71(+3.86%) |
Nov 27, 2007 | 18.46 | 18.68 | 18.08 | 18.40 | 1,112,059 | +0.05(+0.27%) |
Nov 26, 2007 | 18.40 | 18.98 | 18.29 | 18.35 | 1,330,885 | -0.18(-0.97%) |
Nov 23, 2007 | 18.41 | 18.67 | 18.02 | 18.53 | 601,133 | +0.37(+2.04%) |
Nov 21, 2007 | 18.40 | 18.59 | 17.64 | 18.16 | 1,683,362 | -0.65(-3.46%) |
Nov 20, 2007 | 18.67 | 19.30 | 18.42 | 18.81 | 2,051,365 | +0.38(+2.06%) |
Nov 19, 2007 | 19.23 | 19.29 | 18.36 | 18.43 | 2,245,512 | -0.87(-4.51%) |
Nov 16, 2007 | 19.35 | 19.40 | 18.64 | 19.30 | 1,926,394 | +0.86(+4.66%) |
Nov 15, 2007 | 18.55 | 18.97 | 18.29 | 18.44 | 1,054,553 | -0.21(-1.13%) |
Nov 14, 2007 | 19.00 | 19.20 | 18.59 | 18.65 | 999,324 | -0.32(-1.69%) |
Nov 13, 2007 | 18.95 | 19.22 | 18.72 | 18.97 | 1,554,757 | +0.02(+0.11%) |
Nov 12, 2007 | 19.55 | 19.80 | 18.86 | 18.95 | 1,854,369 | -0.55(-2.82%) |
Nov 09, 2007 | 19.51 | 19.95 | 19.32 | 19.50 | 1,460,726 | -0.41(-2.06%) |
Nov 08, 2007 | 20.08 | 20.25 | 19.34 | 19.91 | 2,602,874 | +0.55(+2.84%) |
Nov 07, 2007 | 19.43 | 19.96 | 19.28 | 19.36 | 1,753,401 | -0.40(-2.02%) |
Nov 06, 2007 | 19.13 | 19.85 | 19.03 | 19.76 | 1,460,113 | +0.69(+3.62%) |
Nov 05, 2007 | 19.26 | 19.59 | 18.58 | 19.07 | 2,369,229 | -0.44(-2.26%) |
Nov 02, 2007 | 19.87 | 19.99 | 19.45 | 19.51 | 2,399,094 | -0.22(-1.12%) |
Nov 01, 2007 | 19.25 | 20.00 | 19.02 | 19.73 | 2,388,562 | -0.06(-0.30%) |
Oct 31, 2007 | 19.68 | 19.98 | 19.50 | 19.79 | 1,894,607 | +0.07(+0.35%) |
Oct 30, 2007 | 19.94 | 20.07 | 19.64 | 19.72 | 1,394,613 | -0.33(-1.65%) |
Oct 29, 2007 | 19.40 | 20.06 | 19.40 | 20.05 | 1,586,528 | +0.73(+3.78%) |
Oct 26, 2007 | 19.23 | 19.55 | 19.02 | 19.32 | 1,017,137 | +0.20(+1.05%) |
Oct 25, 2007 | 19.54 | 19.85 | 19.02 | 19.12 | 1,255,235 | -0.31(-1.60%) |
Oct 24, 2007 | 19.72 | 19.82 | 18.81 | 19.43 | 2,271,131 | -0.33(-1.67%) |
Oct 23, 2007 | 20.26 | 20.46 | 19.61 | 19.76 | 1,602,673 | -0.46(-2.27%) |
Oct 22, 2007 | 19.82 | 20.29 | 19.68 | 20.22 | 1,680,600 | +0.22(+1.10%) |
Oct 19, 2007 | 21.03 | 21.09 | 19.97 | 20.00 | 2,169,815 | -1.16(-5.48%) |
Oct 18, 2007 | 20.93 | 21.55 | 20.75 | 21.16 | 3,302,639 | +0.86(+4.24%) |
Oct 17, 2007 | 21.00 | 21.15 | 19.78 | 20.30 | 1,912,186 | -0.48(-2.31%) |
Oct 16, 2007 | 20.67 | 21.16 | 20.65 | 20.78 | 1,045,866 | -0.03(-0.14%) |
Oct 15, 2007 | 20.67 | 21.22 | 20.66 | 20.81 | 1,561,022 | +0.11(+0.53%) |
Oct 12, 2007 | 20.72 | 21.10 | 20.55 | 20.70 | 1,473,065 | +0.29(+1.42%) |
Oct 11, 2007 | 21.48 | 21.59 | 20.00 | 20.41 | 2,151,477 | -0.98(-4.58%) |
Oct 10, 2007 | 21.01 | 21.40 | 21.01 | 21.39 | 2,142,551 | +0.32(+1.52%) |
Oct 09, 2007 | 21.38 | 21.49 | 20.73 | 21.07 | 1,481,072 | +0.06(+0.29%) |
Oct 08, 2007 | 20.85 | 21.29 | 20.82 | 21.01 | 1,420,139 | +0.17(+0.82%) |
Oct 05, 2007 | 20.52 | 21.05 | 20.52 | 20.84 | 1,483,102 | +0.51(+2.51%) |
Oct 04, 2007 | 20.31 | 20.65 | 20.25 | 20.33 | 1,123,196 | +0.16(+0.79%) |
Oct 03, 2007 | 20.35 | 20.57 | 20.11 | 20.17 | 1,480,408 | -0.19(-0.93%) |
Oct 02, 2007 | 19.89 | 20.47 | 19.77 | 20.36 | 2,129,780 | +0.73(+3.72%) |
Oct 01, 2007 | 18.98 | 20.00 | 18.96 | 19.63 | 2,753,279 | +0.52(+2.72%) |
Sep 28, 2007 | 19.30 | 19.42 | 19.03 | 19.11 | 2,529,426 | -0.21(-1.09%) |
Sep 27, 2007 | 19.30 | 19.60 | 19.25 | 19.32 | 1,054,645 | +0.24(+1.26%) |
Sep 26, 2007 | 19.19 | 19.54 | 19.02 | 19.08 | 2,094,202 | +0.29(+1.54%) |
Sep 25, 2007 | 18.50 | 18.89 | 18.50 | 18.79 | 1,398,353 | +0.22(+1.18%) |
Sep 24, 2007 | 18.60 | 18.95 | 18.40 | 18.57 | 1,968,419 | +0.38(+2.09%) |
Sep 21, 2007 | 18.35 | 18.36 | 18.10 | 18.19 | 2,400,834 | +0.12(+0.66%) |
Sep 20, 2007 | 18.35 | 18.40 | 18.01 | 18.07 | 1,789,281 | -0.34(-1.85%) |
Sep 19, 2007 | 18.99 | 19.25 | 18.26 | 18.41 | 2,967,921 | -0.39(-2.07%) |
Sep 18, 2007 | 18.51 | 18.89 | 18.30 | 18.80 | 3,570,109 | +0.58(+3.18%) |
Sep 17, 2007 | 18.11 | 18.55 | 17.91 | 18.22 | 3,243,912 | +0.30(+1.67%) |
Sep 14, 2007 | 17.29 | 18.00 | 17.23 | 17.92 | 2,855,703 | +0.52(+2.99%) |
Sep 13, 2007 | 17.00 | 17.76 | 16.81 | 17.40 | 4,764,647 | +0.69(+4.13%) |
Sep 12, 2007 | 15.83 | 17.15 | 15.63 | 16.71 | 4,956,089 | +0.95(+6.03%) |
Sep 11, 2007 | 15.74 | 15.84 | 15.53 | 15.76 | 1,774,386 | +0.06(+0.38%) |
Sep 10, 2007 | 15.86 | 16.07 | 15.43 | 15.70 | 1,624,064 | +0.26(+1.68%) |
Sep 07, 2007 | 15.17 | 15.45 | 15.17 | 15.44 | 1,860,357 | -0.04(-0.26%) |
Sep 06, 2007 | 15.48 | 15.70 | 15.37 | 15.48 | 2,621,088 | +0.00(+0.00%) |
Sep 05, 2007 | 15.31 | 15.58 | 15.30 | 15.48 | 1,404,144 | +0.03(+0.19%) |
Sep 04, 2007 | 15.15 | 15.68 | 15.07 | 15.45 | 1,582,124 | +0.37(+2.45%) |
Aug 31, 2007 | 15.06 | 15.15 | 14.82 | 15.08 | 921,691 | +0.37(+2.52%) |
Aug 30, 2007 | 14.60 | 15.05 | 14.60 | 14.71 | 1,067,413 | -0.04(-0.27%) |
Aug 29, 2007 | 14.70 | 14.97 | 14.53 | 14.75 | 1,165,978 | +0.16(+1.10%) |
Aug 28, 2007 | 15.03 | 15.15 | 14.50 | 14.59 | 2,049,182 | -0.57(-3.76%) |
Aug 27, 2007 | 15.02 | 15.46 | 14.61 | 15.16 | 3,920,133 | +1.11(+7.90%) |
Aug 24, 2007 | 13.60 | 14.05 | 13.60 | 14.05 | 1,125,254 | +0.38(+2.78%) |
Aug 23, 2007 | 14.21 | 14.27 | 13.51 | 13.67 | 1,938,907 | -0.50(-3.53%) |
Aug 22, 2007 | 14.09 | 14.23 | 13.99 | 14.17 | 1,939,182 | +0.37(+2.68%) |
Aug 21, 2007 | 13.30 | 13.80 | 13.27 | 13.80 | 1,805,349 | +0.46(+3.45%) |
Aug 20, 2007 | 13.43 | 13.49 | 13.16 | 13.34 | 2,026,019 | +0.15(+1.14%) |
Aug 17, 2007 | 12.74 | 13.19 | 12.67 | 13.19 | 2,690,764 | +0.73(+5.86%) |
Aug 16, 2007 | 12.91 | 12.99 | 12.05 | 12.46 | 4,137,586 | -0.58(-4.45%) |
Aug 15, 2007 | 13.23 | 13.60 | 13.00 | 13.04 | 2,205,134 | -0.25(-1.88%) |
Aug 14, 2007 | 13.80 | 13.91 | 13.27 | 13.29 | 2,412,260 | -0.50(-3.63%) |
Aug 13, 2007 | 14.30 | 14.31 | 13.69 | 13.79 | 2,295,108 | -0.36(-2.54%) |
Aug 10, 2007 | 14.45 | 14.59 | 13.75 | 14.15 | 2,847,456 | -0.81(-5.41%) |
Aug 09, 2007 | 14.40 | 15.50 | 14.18 | 14.96 | 2,862,594 | +0.16(+1.08%) |
Aug 08, 2007 | 14.16 | 15.44 | 14.11 | 14.80 | 4,200,088 | +1.11(+8.11%) |
Aug 07, 2007 | 13.05 | 13.90 | 13.03 | 13.69 | 2,707,904 | +0.63(+4.82%) |
Aug 06, 2007 | 13.01 | 13.20 | 12.61 | 13.06 | 3,234,574 | +0.11(+0.85%) |
Aug 03, 2007 | 13.06 | 13.60 | 12.95 | 12.95 | 1,883,036 | -0.64(-4.71%) |
Aug 02, 2007 | 13.50 | 13.65 | 13.32 | 13.59 | 1,600,596 | +0.16(+1.19%) |
Aug 01, 2007 | 13.45 | 13.67 | 12.97 | 13.43 | 2,248,486 | -0.08(-0.59%) |
Jul 31, 2007 | 14.17 | 14.17 | 13.50 | 13.51 | 2,186,865 | -0.43(-3.08%) |
Jul 30, 2007 | 13.72 | 14.07 | 13.47 | 13.94 | 2,844,029 | +0.23(+1.68%) |
Jul 27, 2007 | 14.86 | 14.89 | 13.39 | 13.71 | 6,773,627 | -2.28(-14.26%) |
Jul 26, 2007 | 16.20 | 16.32 | 15.60 | 15.99 | 2,107,126 | -0.28(-1.72%) |
Jul 25, 2007 | 16.50 | 16.60 | 16.15 | 16.27 | 1,671,342 | -0.10(-0.61%) |
Jul 24, 2007 | 16.80 | 16.80 | 16.17 | 16.37 | 2,981,758 | -0.52(-3.08%) |
Jul 23, 2007 | 17.52 | 17.65 | 16.89 | 16.89 | 2,900,570 | -0.61(-3.49%) |
Jul 20, 2007 | 17.78 | 17.82 | 17.49 | 17.50 | 1,456,289 | -0.35(-1.96%) |
Jul 19, 2007 | 17.82 | 17.90 | 17.68 | 17.85 | 878,199 | +0.04(+0.22%) |
Jul 18, 2007 | 17.86 | 17.89 | 17.64 | 17.81 | 1,151,676 | -0.08(-0.45%) |
Jul 17, 2007 | 17.90 | 18.08 | 17.81 | 17.89 | 1,018,485 | +0.00(+0.00%) |
Jul 16, 2007 | 17.85 | 18.04 | 17.66 | 17.89 | 1,238,319 | +0.00(+0.00%) |
Jul 13, 2007 | 17.97 | 18.12 | 17.83 | 17.89 | 1,076,854 | -0.07(-0.39%) |
Jul 12, 2007 | 17.87 | 18.00 | 17.66 | 17.96 | 1,400,843 | +0.10(+0.56%) |
Jul 11, 2007 | 17.85 | 17.97 | 17.75 | 17.86 | 1,265,729 | -0.01(-0.06%) |
Jul 10, 2007 | 18.07 | 18.19 | 17.85 | 17.87 | 1,347,106 | -0.33(-1.81%) |
Jul 09, 2007 | 18.09 | 18.20 | 17.98 | 18.20 | 1,131,849 | +0.08(+0.44%) |
Jul 06, 2007 | 18.01 | 18.18 | 17.92 | 18.12 | 984,085 | +0.07(+0.39%) |
Jul 05, 2007 | 18.02 | 18.12 | 17.87 | 18.05 | 1,051,539 | -0.08(-0.44%) |
Jul 03, 2007 | 18.10 | 18.24 | 18.00 | 18.13 | 981,703 | +0.01(+0.06%) |
Jul 02, 2007 | 18.01 | 18.16 | 17.98 | 18.12 | 955,465 | +0.14(+0.78%) |
Jun 29, 2007 | 18.04 | 18.22 | 17.85 | 17.98 | 1,133,027 | +0.01(+0.06%) |
Jun 28, 2007 | 18.15 | 18.21 | 17.94 | 17.97 | 1,007,831 | -0.24(-1.32%) |
Jun 27, 2007 | 17.91 | 18.23 | 17.80 | 18.21 | 1,583,538 | +0.17(+0.94%) |
Jun 26, 2007 | 18.20 | 18.31 | 17.95 | 18.04 | 1,300,623 | -0.18(-0.99%) |
Jun 25, 2007 | 18.58 | 18.65 | 18.16 | 18.22 | 1,263,469 | -0.43(-2.31%) |
Jun 22, 2007 | 18.95 | 19.10 | 18.51 | 18.65 | 1,832,971 | -0.17(-0.90%) |
Jun 21, 2007 | 18.31 | 18.91 | 18.20 | 18.82 | 1,878,338 | +0.50(+2.73%) |
Jun 20, 2007 | 18.45 | 18.52 | 18.22 | 18.32 | 1,261,900 | -0.08(-0.43%) |
Jun 19, 2007 | 18.31 | 18.51 | 18.06 | 18.40 | 2,091,400 | +0.34(+1.88%) |
Jun 18, 2007 | 18.12 | 18.33 | 18.02 | 18.06 | 1,398,900 | -0.13(-0.71%) |
Jun 15, 2007 | 18.25 | 18.47 | 18.16 | 18.19 | 1,850,300 | +0.05(+0.28%) |
Jun 14, 2007 | 18.01 | 18.29 | 18.01 | 18.14 | 1,102,400 | +0.06(+0.33%) |
Jun 13, 2007 | 17.80 | 18.12 | 17.77 | 18.08 | 2,412,800 | +0.30(+1.69%) |
Jun 12, 2007 | 17.86 | 17.96 | 17.73 | 17.78 | 1,338,000 | -0.22(-1.22%) |
Jun 11, 2007 | 18.16 | 18.30 | 17.90 | 18.00 | 1,237,118 | -0.13(-0.72%) |
Jun 08, 2007 | 18.08 | 18.32 | 17.67 | 18.13 | 2,126,966 | +0.01(+0.06%) |
Jun 07, 2007 | 18.52 | 18.70 | 18.10 | 18.12 | 1,794,416 | -0.54(-2.89%) |
Jun 06, 2007 | 19.00 | 19.00 | 18.53 | 18.66 | 1,985,376 | -0.37(-1.94%) |
Jun 05, 2007 | 19.29 | 19.48 | 18.93 | 19.03 | 1,418,757 | -0.23(-1.19%) |
Jun 04, 2007 | 19.16 | 19.48 | 19.03 | 19.26 | 1,495,671 | -0.01(-0.05%) |
Jun 01, 2007 | 18.83 | 19.33 | 18.81 | 19.27 | 2,183,550 | +0.39(+2.07%) |
May 31, 2007 | 18.66 | 18.94 | 18.65 | 18.88 | 1,319,340 | +0.22(+1.18%) |
May 30, 2007 | 18.70 | 18.83 | 18.50 | 18.66 | 1,752,507 | -0.18(-0.96%) |
May 29, 2007 | 19.05 | 19.12 | 18.78 | 18.84 | 1,321,566 | -0.12(-0.63%) |
May 25, 2007 | 18.90 | 19.11 | 18.89 | 18.96 | 994,690 | +0.17(+0.90%) |
May 24, 2007 | 19.04 | 19.43 | 18.73 | 18.79 | 1,912,362 | -0.30(-1.57%) |
May 23, 2007 | 19.40 | 19.40 | 19.02 | 19.09 | 1,726,529 | -0.23(-1.19%) |
May 22, 2007 | 19.09 | 19.38 | 19.06 | 19.32 | 1,212,291 | +0.20(+1.05%) |
May 21, 2007 | 19.02 | 19.42 | 18.94 | 19.12 | 1,586,605 | -0.01(-0.05%) |
May 18, 2007 | 19.15 | 19.19 | 18.86 | 19.13 | 1,292,358 | +0.15(+0.79%) |
May 17, 2007 | 18.96 | 19.10 | 18.78 | 18.98 | 1,388,889 | -0.08(-0.42%) |
May 16, 2007 | 18.90 | 19.30 | 18.77 | 19.06 | 1,591,098 | +0.10(+0.53%) |
May 15, 2007 | 19.08 | 19.37 | 18.92 | 18.96 | 1,826,148 | -0.20(-1.04%) |
May 14, 2007 | 19.39 | 19.57 | 19.10 | 19.16 | 1,322,561 | -0.28(-1.44%) |
May 11, 2007 | 19.15 | 19.49 | 19.10 | 19.44 | 1,800,442 | +0.28(+1.46%) |
May 10, 2007 | 19.56 | 19.83 | 19.08 | 19.16 | 2,030,898 | -0.56(-2.84%) |
May 09, 2007 | 19.54 | 19.75 | 19.20 | 19.72 | 1,421,701 | +0.08(+0.41%) |
May 08, 2007 | 19.74 | 19.92 | 19.53 | 19.64 | 1,452,811 | -0.27(-1.36%) |
May 07, 2007 | 19.66 | 19.99 | 19.66 | 19.91 | 1,567,553 | +0.10(+0.50%) |
May 04, 2007 | 19.90 | 19.98 | 19.62 | 19.81 | 1,547,517 | +0.05(+0.25%) |
May 03, 2007 | 19.82 | 20.10 | 19.74 | 19.76 | 1,684,530 | -0.04(-0.20%) |
May 02, 2007 | 19.47 | 19.98 | 19.44 | 19.80 | 1,588,919 | +0.30(+1.54%) |