Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.96 | 37.00 | 35.96 | 36.87 | 7,768,351 | +1.11(+3.09%) |
May 29, 2008 | 35.47 | 36.93 | 35.43 | 35.76 | 3,569,087 | +0.30(+0.85%) |
May 28, 2008 | 34.51 | 35.46 | 33.69 | 35.46 | 2,548,756 | +0.45(+1.29%) |
May 27, 2008 | 35.33 | 35.58 | 34.19 | 35.01 | 2,513,396 | -0.32(-0.90%) |
May 26, 2008 | 35.97 | 36.31 | 34.60 | 35.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.97 | 36.31 | 34.60 | 35.33 | 1,951,088 | -0.51(-1.43%) |
May 22, 2008 | 36.02 | 36.77 | 35.25 | 35.84 | 2,297,602 | -0.18(-0.51%) |
May 21, 2008 | 36.63 | 37.80 | 36.02 | 36.02 | 2,689,188 | -0.61(-1.67%) |
May 20, 2008 | 36.62 | 36.94 | 36.25 | 36.63 | 1,737,301 | +0.27(+0.74%) |
May 19, 2008 | 36.22 | 36.95 | 35.87 | 36.36 | 2,231,716 | +0.31(+0.87%) |
May 16, 2008 | 35.66 | 36.43 | 35.62 | 36.05 | 2,155,229 | +0.66(+1.88%) |
May 15, 2008 | 34.76 | 35.60 | 34.53 | 35.39 | 2,120,938 | +0.85(+2.47%) |
May 14, 2008 | 34.31 | 35.66 | 34.29 | 34.53 | 2,500,628 | +0.11(+0.31%) |
May 13, 2008 | 33.46 | 34.46 | 33.14 | 34.43 | 2,056,801 | +0.91(+2.70%) |
May 12, 2008 | 34.12 | 34.12 | 33.20 | 33.52 | 1,788,119 | -0.60(-1.76%) |
May 09, 2008 | 33.83 | 34.19 | 33.21 | 34.12 | 1,564,332 | +0.41(+1.20%) |
May 08, 2008 | 32.90 | 33.71 | 32.57 | 33.71 | 1,862,895 | +0.88(+2.67%) |
May 07, 2008 | 33.46 | 33.51 | 32.65 | 32.84 | 1,595,600 | -0.43(-1.29%) |
May 06, 2008 | 32.57 | 33.46 | 32.28 | 33.27 | 1,983,607 | +0.89(+2.74%) |
May 05, 2008 | 32.08 | 32.60 | 31.64 | 32.38 | 3,049,198 | +0.24(+0.75%) |
May 02, 2008 | 30.05 | 32.84 | 29.76 | 32.14 | 5,317,881 | +2.67(+9.07%) |
May 01, 2008 | 30.88 | 30.88 | 28.40 | 29.47 | 7,006,967 | -2.17(-6.85%) |
Apr 30, 2008 | 31.66 | 31.66 | 30.95 | 31.63 | 2,241,385 | +0.49(+1.59%) |
Apr 29, 2008 | 32.08 | 32.13 | 31.13 | 31.14 | 1,862,277 | -1.27(-3.90%) |
Apr 28, 2008 | 32.72 | 33.33 | 32.23 | 32.40 | 2,199,186 | -0.46(-1.40%) |
Apr 25, 2008 | 31.78 | 32.87 | 31.68 | 32.86 | 1,599,523 | +1.22(+3.85%) |
Apr 24, 2008 | 32.39 | 32.39 | 30.79 | 31.64 | 2,651,874 | -0.70(-2.17%) |
Apr 23, 2008 | 33.51 | 33.51 | 31.94 | 32.34 | 2,051,907 | -1.02(-3.07%) |
Apr 22, 2008 | 33.19 | 33.54 | 33.04 | 33.37 | 2,325,549 | +0.30(+0.91%) |
Apr 21, 2008 | 33.29 | 33.34 | 32.53 | 33.07 | 2,448,151 | -0.20(-0.60%) |
Apr 18, 2008 | 32.09 | 33.30 | 31.67 | 33.27 | 2,826,838 | +1.18(+3.69%) |
Apr 17, 2008 | 32.11 | 32.28 | 31.55 | 32.08 | 2,116,617 | -0.09(-0.29%) |
Apr 16, 2008 | 32.01 | 32.18 | 31.13 | 32.18 | 3,206,765 | +0.40(+1.26%) |
Apr 15, 2008 | 31.36 | 31.88 | 31.23 | 31.78 | 3,167,757 | +0.65(+2.10%) |
Apr 14, 2008 | 30.27 | 31.24 | 29.94 | 31.13 | 3,087,107 | +0.75(+2.46%) |
Apr 11, 2008 | 30.35 | 30.78 | 30.14 | 30.38 | 2,102,613 | -0.28(-0.92%) |
Apr 10, 2008 | 29.90 | 30.67 | 29.72 | 30.66 | 2,572,438 | +0.43(+1.42%) |
Apr 09, 2008 | 29.76 | 30.59 | 29.75 | 30.23 | 1,970,975 | +0.34(+1.14%) |
Apr 08, 2008 | 29.70 | 30.08 | 29.20 | 29.89 | 1,705,460 | +0.51(+1.72%) |
Apr 07, 2008 | 29.65 | 29.83 | 29.18 | 29.38 | 2,129,074 | +0.31(+1.05%) |
Apr 04, 2008 | 29.27 | 29.64 | 28.80 | 29.08 | 3,108,234 | +0.26(+0.90%) |
Apr 03, 2008 | 28.50 | 29.20 | 28.28 | 28.82 | 3,326,658 | +0.28(+0.97%) |
Apr 02, 2008 | 27.99 | 28.81 | 27.37 | 28.54 | 2,769,372 | +0.61(+2.19%) |
Apr 01, 2008 | 27.87 | 27.98 | 26.82 | 27.93 | 2,215,125 | +0.35(+1.26%) |
Mar 31, 2008 | 27.26 | 27.74 | 26.78 | 27.58 | 2,887,728 | +0.42(+1.54%) |
Mar 28, 2008 | 27.07 | 27.85 | 26.91 | 27.16 | 1,326,847 | +0.09(+0.35%) |
Mar 27, 2008 | 27.45 | 27.88 | 26.95 | 27.07 | 1,750,747 | -0.59(-2.13%) |
Mar 26, 2008 | 27.26 | 27.79 | 27.10 | 27.66 | 1,730,217 | +0.51(+1.86%) |
Mar 25, 2008 | 26.04 | 27.31 | 26.04 | 27.15 | 2,095,221 | +1.11(+4.27%) |
Mar 24, 2008 | 25.43 | 26.41 | 25.43 | 26.04 | 2,273,403 | +0.62(+2.43%) |
Mar 21, 2008 | 26.49 | 26.91 | 24.76 | 25.42 | 4,065,174 | +0.00(+0.00%) |
Mar 20, 2008 | 26.49 | 26.91 | 24.76 | 25.42 | 4,065,174 | -1.48(-5.51%) |
Mar 19, 2008 | 27.97 | 28.18 | 26.71 | 26.91 | 2,955,226 | -1.00(-3.59%) |
Mar 18, 2008 | 27.02 | 27.98 | 27.02 | 27.91 | 3,031,568 | +1.39(+5.24%) |
Mar 17, 2008 | 26.46 | 26.89 | 25.66 | 26.52 | 3,486,581 | -0.50(-1.85%) |
Mar 14, 2008 | 27.12 | 27.16 | 26.20 | 27.02 | 2,232,777 | +0.06(+0.24%) |
Mar 13, 2008 | 25.58 | 27.00 | 25.49 | 26.95 | 2,299,863 | +1.01(+3.90%) |
Mar 12, 2008 | 26.30 | 26.46 | 25.78 | 25.94 | 1,977,415 | -0.26(-1.01%) |
Mar 11, 2008 | 25.75 | 26.23 | 25.54 | 26.21 | 1,532,328 | +0.99(+3.92%) |
Mar 10, 2008 | 26.16 | 26.16 | 25.13 | 25.22 | 2,096,323 | -0.77(-2.94%) |
Mar 07, 2008 | 26.04 | 26.25 | 25.55 | 25.98 | 1,690,357 | -0.25(-0.94%) |
Mar 06, 2008 | 26.97 | 26.97 | 26.23 | 26.23 | 1,927,477 | -0.64(-2.39%) |
Mar 05, 2008 | 26.39 | 26.88 | 26.26 | 26.87 | 2,004,989 | +0.77(+2.93%) |
Mar 04, 2008 | 26.86 | 26.89 | 25.43 | 26.11 | 3,024,822 | -0.80(-2.97%) |
Mar 03, 2008 | 26.19 | 27.19 | 26.10 | 26.91 | 2,761,588 | +0.52(+1.99%) |
Feb 29, 2008 | 27.45 | 27.66 | 26.26 | 26.38 | 2,150,035 | -1.31(-4.72%) |
Feb 28, 2008 | 26.68 | 27.79 | 26.68 | 27.69 | 2,423,758 | +0.84(+3.11%) |
Feb 27, 2008 | 27.21 | 27.21 | 26.75 | 26.85 | 1,920,475 | -0.52(-1.91%) |
Feb 26, 2008 | 27.38 | 27.68 | 26.74 | 27.38 | 2,417,002 | -0.05(-0.17%) |
Feb 25, 2008 | 25.76 | 27.68 | 25.76 | 27.42 | 4,963,835 | +1.69(+6.56%) |
Feb 22, 2008 | 25.49 | 25.82 | 24.84 | 25.73 | 1,600,740 | +0.25(+0.97%) |
Feb 21, 2008 | 26.52 | 26.52 | 25.25 | 25.49 | 2,847,125 | -0.89(-3.39%) |
Feb 20, 2008 | 25.61 | 26.64 | 25.53 | 26.38 | 3,710,309 | +0.71(+2.77%) |
Feb 19, 2008 | 24.99 | 25.89 | 24.98 | 25.67 | 2,139,499 | +0.98(+3.98%) |
Feb 18, 2008 | 24.89 | 25.15 | 24.15 | 24.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.89 | 25.15 | 24.15 | 24.69 | 1,428,097 | -0.28(-1.13%) |
Feb 14, 2008 | 25.40 | 25.66 | 24.83 | 24.97 | 1,934,543 | -0.35(-1.37%) |
Feb 13, 2008 | 25.05 | 25.39 | 24.61 | 25.32 | 2,113,818 | +0.52(+2.09%) |
Feb 12, 2008 | 25.08 | 25.48 | 24.59 | 24.80 | 2,586,430 | -0.10(-0.40%) |
Feb 11, 2008 | 24.36 | 24.97 | 24.03 | 24.90 | 2,179,034 | +0.58(+2.40%) |
Feb 08, 2008 | 23.64 | 24.38 | 23.56 | 24.32 | 2,484,867 | +0.67(+2.84%) |
Feb 07, 2008 | 22.87 | 23.68 | 22.53 | 23.65 | 2,080,657 | +0.69(+3.03%) |
Feb 06, 2008 | 23.56 | 23.66 | 22.87 | 22.95 | 2,208,413 | -0.14(-0.59%) |
Feb 05, 2008 | 23.75 | 24.01 | 23.08 | 23.09 | 1,897,038 | -1.27(-5.20%) |
Feb 04, 2008 | 23.63 | 24.76 | 23.63 | 24.35 | 4,048,599 | +0.62(+2.63%) |
Feb 01, 2008 | 23.16 | 23.88 | 22.99 | 23.73 | 2,322,064 | +0.58(+2.52%) |
Jan 31, 2008 | 21.54 | 23.62 | 21.54 | 23.15 | 4,897,169 | +1.07(+4.85%) |
Jan 30, 2008 | 22.25 | 22.61 | 21.80 | 22.07 | 2,062,077 | -0.15(-0.69%) |
Jan 29, 2008 | 22.49 | 22.74 | 21.84 | 22.23 | 2,000,313 | -0.02(-0.11%) |
Jan 28, 2008 | 21.02 | 22.26 | 21.02 | 22.25 | 2,158,825 | +1.20(+5.70%) |
Jan 25, 2008 | 21.20 | 21.84 | 20.89 | 21.05 | 1,822,133 | +0.04(+0.20%) |
Jan 24, 2008 | 20.89 | 21.28 | 20.61 | 21.01 | 2,407,675 | +0.45(+2.17%) |
Jan 23, 2008 | 19.77 | 20.61 | 19.34 | 20.56 | 2,462,727 | +0.12(+0.58%) |
Jan 22, 2008 | 19.73 | 20.74 | 19.39 | 20.44 | 2,727,312 | -0.43(-2.06%) |
Jan 21, 2008 | 21.06 | 21.06 | 20.21 | 20.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.06 | 21.06 | 20.21 | 20.87 | 2,468,717 | -0.15(-0.73%) |
Jan 17, 2008 | 21.64 | 22.21 | 20.89 | 21.03 | 2,784,538 | -0.52(-2.40%) |
Jan 16, 2008 | 22.49 | 22.68 | 21.54 | 21.54 | 3,652,767 | -1.35(-5.89%) |
Jan 15, 2008 | 23.17 | 23.17 | 22.82 | 22.89 | 2,255,258 | -0.52(-2.24%) |
Jan 14, 2008 | 22.63 | 23.50 | 22.56 | 23.42 | 1,696,208 | +1.08(+4.85%) |
Jan 11, 2008 | 22.19 | 22.90 | 22.06 | 22.33 | 2,014,658 | +0.01(+0.03%) |
Jan 10, 2008 | 22.13 | 22.44 | 21.78 | 22.33 | 2,293,430 | -0.24(-1.07%) |
Jan 09, 2008 | 22.53 | 22.69 | 21.92 | 22.57 | 2,107,104 | +0.09(+0.39%) |
Jan 08, 2008 | 23.45 | 23.55 | 22.45 | 22.48 | 2,501,192 | -0.84(-3.58%) |
Jan 07, 2008 | 23.85 | 23.85 | 22.97 | 23.32 | 1,985,346 | -0.29(-1.22%) |
Jan 04, 2008 | 23.82 | 23.92 | 23.36 | 23.60 | 2,008,466 | -0.49(-2.03%) |
Jan 03, 2008 | 24.96 | 24.96 | 24.09 | 24.09 | 2,149,933 | -0.71(-2.87%) |
Jan 02, 2008 | 23.60 | 24.92 | 23.60 | 24.80 | 2,744,249 | +1.22(+5.19%) |
Jan 01, 2008 | 23.72 | 23.73 | 23.32 | 23.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.72 | 23.73 | 23.32 | 23.58 | 873,397 | -0.12(-0.52%) |
Dec 28, 2007 | 23.74 | 23.89 | 23.42 | 23.70 | 823,826 | +0.24(+1.03%) |
Dec 27, 2007 | 23.64 | 23.64 | 23.36 | 23.46 | 1,264,249 | -0.24(-0.99%) |
Dec 26, 2007 | 23.53 | 23.73 | 23.33 | 23.70 | 2,940,561 | +0.25(+1.08%) |
Dec 24, 2007 | 22.96 | 23.46 | 22.95 | 23.45 | 567,622 | +0.49(+2.13%) |
Dec 21, 2007 | 22.95 | 23.07 | 22.75 | 22.96 | 2,356,534 | +0.27(+1.19%) |
Dec 20, 2007 | 21.87 | 22.72 | 21.87 | 22.69 | 2,518,861 | +0.92(+4.22%) |
Dec 19, 2007 | 21.54 | 22.07 | 21.43 | 21.77 | 1,901,270 | +0.22(+1.04%) |
Dec 18, 2007 | 21.37 | 21.72 | 21.12 | 21.54 | 1,643,060 | +0.33(+1.55%) |
Dec 17, 2007 | 21.43 | 21.43 | 20.58 | 21.22 | 2,201,673 | -0.18(-0.85%) |
Dec 14, 2007 | 22.15 | 22.15 | 21.30 | 21.40 | 2,099,657 | -0.71(-3.19%) |
Dec 13, 2007 | 22.19 | 22.32 | 21.83 | 22.10 | 1,739,294 | -0.23(-1.03%) |
Dec 12, 2007 | 22.12 | 22.54 | 22.02 | 22.33 | 2,541,082 | +0.67(+3.10%) |
Dec 11, 2007 | 22.02 | 22.34 | 21.55 | 21.66 | 2,914,695 | -0.25(-1.15%) |
Dec 10, 2007 | 21.52 | 22.09 | 21.52 | 21.92 | 2,164,517 | +0.48(+2.22%) |
Dec 07, 2007 | 21.50 | 21.73 | 21.29 | 21.44 | 1,389,994 | +0.02(+0.11%) |
Dec 06, 2007 | 21.02 | 21.54 | 20.87 | 21.42 | 1,299,160 | +0.55(+2.62%) |
Dec 05, 2007 | 20.83 | 21.23 | 20.61 | 20.87 | 1,623,405 | +0.16(+0.77%) |
Dec 04, 2007 | 20.50 | 20.81 | 20.50 | 20.71 | 1,641,689 | +0.01(+0.03%) |
Dec 03, 2007 | 20.31 | 20.91 | 20.31 | 20.70 | 2,495,703 | +0.37(+1.82%) |
Nov 30, 2007 | 20.27 | 20.48 | 20.05 | 20.33 | 2,242,343 | +0.06(+0.32%) |
Nov 29, 2007 | 20.64 | 20.67 | 20.06 | 20.27 | 3,297,159 | -0.18(-0.86%) |
Nov 28, 2007 | 20.60 | 20.74 | 20.24 | 20.44 | 1,851,167 | -0.04(-0.17%) |
Nov 27, 2007 | 20.57 | 20.83 | 20.22 | 20.48 | 2,694,211 | -0.12(-0.60%) |
Nov 26, 2007 | 20.66 | 21.01 | 20.51 | 20.60 | 2,463,779 | +0.11(+0.52%) |
Nov 23, 2007 | 20.01 | 20.63 | 19.97 | 20.50 | 802,050 | +0.65(+3.26%) |
Nov 21, 2007 | 19.83 | 20.25 | 19.64 | 19.85 | 2,230,440 | -0.24(-1.17%) |
Nov 20, 2007 | 20.50 | 20.60 | 19.91 | 20.09 | 4,339,915 | -0.02(-0.09%) |
Nov 19, 2007 | 19.97 | 20.45 | 19.97 | 20.10 | 2,934,629 | +0.05(+0.23%) |
Nov 16, 2007 | 19.51 | 20.33 | 19.51 | 20.06 | 2,981,459 | +0.57(+2.93%) |
Nov 15, 2007 | 19.13 | 19.83 | 18.84 | 19.48 | 4,888,262 | +1.26(+6.91%) |
Nov 14, 2007 | 18.25 | 18.71 | 18.14 | 18.23 | 2,125,944 | +0.09(+0.52%) |
Nov 13, 2007 | 18.10 | 18.25 | 17.35 | 18.13 | 3,041,896 | +0.21(+1.15%) |
Nov 12, 2007 | 18.87 | 18.87 | 17.91 | 17.93 | 2,217,951 | -1.00(-5.29%) |
Nov 09, 2007 | 18.68 | 19.18 | 18.48 | 18.93 | 1,786,503 | +0.06(+0.34%) |
Nov 08, 2007 | 18.48 | 18.97 | 18.38 | 18.86 | 1,651,290 | +0.35(+1.91%) |
Nov 07, 2007 | 18.95 | 19.03 | 18.49 | 18.51 | 1,136,184 | -0.52(-2.75%) |
Nov 06, 2007 | 18.71 | 19.04 | 18.65 | 19.03 | 1,146,456 | +0.45(+2.41%) |
Nov 05, 2007 | 18.51 | 18.69 | 18.40 | 18.58 | 1,104,318 | -0.15(-0.82%) |
Nov 02, 2007 | 18.66 | 18.80 | 18.36 | 18.74 | 1,436,894 | +0.29(+1.60%) |
Nov 01, 2007 | 18.33 | 19.00 | 18.22 | 18.44 | 1,724,579 | -0.16(-0.89%) |
Oct 31, 2007 | 18.07 | 18.70 | 17.95 | 18.61 | 1,935,627 | +0.72(+4.01%) |
Oct 30, 2007 | 18.13 | 18.28 | 17.85 | 17.89 | 1,180,476 | -0.37(-2.03%) |
Oct 29, 2007 | 18.10 | 18.34 | 17.98 | 18.26 | 1,481,415 | +0.22(+1.24%) |
Oct 26, 2007 | 18.51 | 18.54 | 17.99 | 18.04 | 1,754,656 | -0.29(-1.60%) |
Oct 25, 2007 | 18.50 | 18.54 | 18.14 | 18.33 | 1,559,581 | -0.01(-0.03%) |
Oct 24, 2007 | 18.13 | 18.38 | 17.89 | 18.34 | 1,778,615 | +0.04(+0.23%) |
Oct 23, 2007 | 18.31 | 18.54 | 18.00 | 18.30 | 1,939,025 | -0.08(-0.42%) |
Oct 22, 2007 | 18.37 | 18.67 | 18.21 | 18.37 | 1,234,512 | -0.09(-0.51%) |
Oct 19, 2007 | 19.21 | 19.21 | 18.47 | 18.47 | 1,359,408 | -0.88(-4.56%) |
Oct 18, 2007 | 19.22 | 19.37 | 19.07 | 19.35 | 652,515 | +0.16(+0.86%) |
Oct 17, 2007 | 19.48 | 19.57 | 18.75 | 19.18 | 2,506,408 | -0.26(-1.36%) |
Oct 16, 2007 | 19.50 | 19.57 | 19.22 | 19.45 | 1,008,850 | +0.01(+0.03%) |
Oct 15, 2007 | 19.57 | 19.74 | 19.28 | 19.44 | 948,017 | +0.04(+0.18%) |
Oct 12, 2007 | 19.35 | 19.54 | 19.23 | 19.41 | 976,904 | +0.04(+0.18%) |
Oct 11, 2007 | 19.61 | 19.85 | 19.15 | 19.37 | 1,738,482 | -0.04(-0.18%) |
Oct 10, 2007 | 19.13 | 19.48 | 19.04 | 19.41 | 1,319,305 | +0.17(+0.89%) |
Oct 09, 2007 | 19.19 | 19.31 | 19.11 | 19.24 | 1,826,466 | +0.04(+0.18%) |
Oct 08, 2007 | 19.30 | 20.90 | 18.87 | 19.20 | 1,777,086 | -0.27(-1.39%) |
Oct 05, 2007 | 19.42 | 19.48 | 19.26 | 19.47 | 1,005,452 | +0.08(+0.39%) |
Oct 04, 2007 | 19.42 | 19.54 | 19.20 | 19.40 | 988,119 | -0.08(-0.42%) |
Oct 03, 2007 | 19.46 | 19.66 | 19.39 | 19.48 | 1,033,320 | -0.15(-0.78%) |
Oct 02, 2007 | 19.66 | 19.76 | 19.39 | 19.63 | 1,321,514 | -0.14(-0.68%) |
Oct 01, 2007 | 19.29 | 19.86 | 19.29 | 19.77 | 1,842,847 | +0.45(+2.31%) |
Sep 28, 2007 | 19.60 | 19.73 | 19.26 | 19.32 | 959,062 | -0.25(-1.26%) |
Sep 27, 2007 | 19.78 | 19.78 | 19.50 | 19.57 | 1,502,316 | -0.03(-0.15%) |
Sep 26, 2007 | 19.97 | 19.97 | 19.30 | 19.60 | 1,071,723 | -0.19(-0.98%) |
Sep 25, 2007 | 19.80 | 19.85 | 19.30 | 19.79 | 1,317,309 | -0.25(-1.23%) |
Sep 24, 2007 | 20.43 | 20.43 | 19.82 | 20.04 | 979,793 | -0.29(-1.42%) |
Sep 21, 2007 | 20.11 | 20.42 | 19.99 | 20.33 | 1,617,695 | +0.38(+1.89%) |
Sep 20, 2007 | 20.03 | 20.15 | 19.74 | 19.95 | 1,127,289 | -0.18(-0.91%) |
Sep 19, 2007 | 20.09 | 20.36 | 19.92 | 20.13 | 1,486,512 | +0.22(+1.09%) |
Sep 18, 2007 | 19.31 | 19.96 | 19.10 | 19.91 | 1,453,887 | +0.66(+3.42%) |
Sep 17, 2007 | 19.48 | 19.48 | 19.23 | 19.26 | 1,149,889 | -0.25(-1.30%) |
Sep 14, 2007 | 19.50 | 19.58 | 19.19 | 19.51 | 879,707 | +0.01(+0.06%) |
Sep 13, 2007 | 19.58 | 19.68 | 19.41 | 19.50 | 1,293,137 | +0.05(+0.24%) |
Sep 12, 2007 | 19.01 | 19.62 | 19.01 | 19.45 | 1,953,469 | +0.35(+1.85%) |
Sep 11, 2007 | 18.91 | 19.10 | 18.70 | 19.10 | 1,617,186 | +0.19(+1.00%) |
Sep 10, 2007 | 18.74 | 19.11 | 18.56 | 18.91 | 2,064,941 | +0.18(+0.94%) |
Sep 07, 2007 | 18.71 | 18.91 | 18.53 | 18.73 | 1,270,027 | -0.17(-0.90%) |
Sep 06, 2007 | 19.33 | 19.53 | 18.83 | 18.90 | 1,761,113 | -0.34(-1.77%) |
Sep 05, 2007 | 19.01 | 19.32 | 18.76 | 19.24 | 4,920,471 | +0.06(+0.34%) |
Sep 04, 2007 | 18.60 | 19.48 | 18.54 | 19.18 | 2,037,243 | +0.65(+3.49%) |
Aug 31, 2007 | 18.48 | 18.71 | 18.41 | 18.53 | 1,274,445 | +0.31(+1.71%) |
Aug 30, 2007 | 18.30 | 18.41 | 18.11 | 18.22 | 2,398,505 | -0.32(-1.71%) |
Aug 29, 2007 | 18.36 | 18.71 | 18.18 | 18.54 | 1,477,166 | +0.48(+2.64%) |
Aug 28, 2007 | 18.18 | 18.34 | 17.96 | 18.06 | 1,714,383 | -0.24(-1.32%) |
Aug 27, 2007 | 18.54 | 18.58 | 18.13 | 18.30 | 1,034,509 | -0.19(-1.02%) |
Aug 24, 2007 | 17.71 | 18.49 | 17.71 | 18.49 | 1,375,381 | +0.72(+4.07%) |
Aug 23, 2007 | 17.87 | 17.90 | 17.46 | 17.77 | 1,462,893 | +0.14(+0.80%) |
Aug 22, 2007 | 17.44 | 17.73 | 17.31 | 17.63 | 1,643,524 | +0.43(+2.50%) |
Aug 21, 2007 | 17.45 | 17.55 | 17.11 | 17.20 | 1,285,150 | -0.33(-1.88%) |
Aug 20, 2007 | 17.60 | 17.77 | 17.13 | 17.53 | 1,455,756 | -0.05(-0.30%) |
Aug 17, 2007 | 18.01 | 18.16 | 17.07 | 17.58 | 2,216,525 | +0.47(+2.75%) |
Aug 16, 2007 | 17.14 | 17.40 | 16.29 | 17.11 | 3,296,733 | -0.32(-1.86%) |
Aug 15, 2007 | 18.29 | 18.41 | 17.32 | 17.43 | 2,515,401 | -0.34(-1.89%) |
Aug 14, 2007 | 18.83 | 18.83 | 17.75 | 17.77 | 2,595,110 | -0.92(-4.91%) |
Aug 13, 2007 | 18.60 | 19.59 | 18.60 | 18.68 | 3,372,691 | +0.12(+0.63%) |
Aug 10, 2007 | 17.07 | 18.96 | 17.03 | 18.57 | 5,258,870 | +1.29(+7.46%) |
Aug 09, 2007 | 18.21 | 17.97 | 16.77 | 17.28 | 5,294,045 | -0.93(-5.11%) |
Aug 08, 2007 | 18.34 | 18.76 | 17.37 | 18.21 | 4,545,691 | -0.42(-2.27%) |
Aug 07, 2007 | 18.37 | 18.81 | 18.12 | 18.63 | 2,561,125 | +0.26(+1.44%) |
Aug 06, 2007 | 18.83 | 19.04 | 17.83 | 18.37 | 3,564,743 | -0.62(-3.25%) |
Aug 03, 2007 | 18.90 | 19.80 | 18.77 | 18.98 | 2,971,180 | -0.82(-4.13%) |
Aug 02, 2007 | 19.66 | 20.13 | 19.54 | 19.80 | 3,865,402 | +0.35(+1.82%) |
Aug 01, 2007 | 19.42 | 21.63 | 18.85 | 19.45 | 5,981,056 | +0.40(+2.10%) |
Jul 31, 2007 | 19.18 | 19.54 | 18.94 | 19.05 | 2,057,804 | -0.01(-0.06%) |
Jul 30, 2007 | 19.04 | 19.27 | 18.58 | 19.06 | 2,109,631 | +0.15(+0.78%) |
Jul 27, 2007 | 19.28 | 19.59 | 18.91 | 18.91 | 1,757,884 | -0.41(-2.13%) |
Jul 26, 2007 | 19.86 | 19.87 | 18.98 | 19.33 | 2,037,994 | -0.56(-2.84%) |
Jul 25, 2007 | 20.04 | 20.13 | 19.41 | 19.89 | 2,809,329 | -0.12(-0.59%) |
Jul 24, 2007 | 20.54 | 20.62 | 19.86 | 20.01 | 1,956,713 | -0.77(-3.71%) |
Jul 23, 2007 | 21.38 | 21.63 | 20.60 | 20.78 | 2,141,875 | -0.16(-0.79%) |
Jul 20, 2007 | 21.02 | 21.09 | 20.58 | 20.94 | 1,813,953 | -0.07(-0.34%) |
Jul 19, 2007 | 20.74 | 21.13 | 20.67 | 21.02 | 1,412,595 | +0.25(+1.22%) |
Jul 18, 2007 | 20.63 | 20.90 | 20.21 | 20.76 | 2,446,776 | +0.02(+0.11%) |
Jul 17, 2007 | 21.09 | 21.22 | 20.67 | 20.74 | 1,045,384 | -0.20(-0.96%) |
Jul 16, 2007 | 21.46 | 21.46 | 20.81 | 20.94 | 1,518,968 | -0.42(-1.98%) |
Jul 13, 2007 | 21.32 | 21.48 | 21.20 | 21.36 | 909,783 | -0.08(-0.36%) |
Jul 12, 2007 | 21.26 | 21.44 | 21.06 | 21.44 | 1,534,092 | +0.33(+1.56%) |
Jul 11, 2007 | 21.10 | 21.30 | 20.86 | 21.11 | 1,936,646 | -0.21(-0.97%) |
Jul 10, 2007 | 21.34 | 21.45 | 21.13 | 21.32 | 1,592,206 | +0.09(+0.42%) |
Jul 09, 2007 | 21.43 | 21.43 | 21.02 | 21.23 | 960,931 | -0.04(-0.17%) |
Jul 06, 2007 | 21.19 | 21.39 | 21.00 | 21.26 | 1,519,988 | +0.31(+1.49%) |
Jul 05, 2007 | 21.11 | 21.13 | 20.73 | 20.95 | 2,053,895 | -0.14(-0.64%) |
Jul 03, 2007 | 21.19 | 21.19 | 21.00 | 21.09 | 696,866 | -0.03(-0.14%) |
Jul 02, 2007 | 20.86 | 21.17 | 20.73 | 21.12 | 1,359,408 | +0.27(+1.30%) |
Jun 29, 2007 | 20.80 | 21.07 | 20.71 | 20.84 | 1,090,585 | +0.19(+0.91%) |
Jun 28, 2007 | 21.00 | 21.31 | 20.59 | 20.66 | 1,183,191 | -0.35(-1.65%) |
Jun 27, 2007 | 20.33 | 21.04 | 20.19 | 21.00 | 1,962,985 | +0.49(+2.41%) |
Jun 26, 2007 | 21.19 | 21.22 | 20.50 | 20.51 | 1,643,524 | -0.69(-3.25%) |
Jun 25, 2007 | 21.10 | 21.52 | 20.80 | 21.20 | 2,907,604 | -0.05(-0.25%) |
Jun 22, 2007 | 21.19 | 21.29 | 20.78 | 21.25 | 2,239,964 | +0.04(+0.19%) |
Jun 21, 2007 | 20.86 | 21.21 | 20.71 | 21.21 | 1,106,388 | +0.50(+2.42%) |
Jun 20, 2007 | 21.01 | 21.19 | 20.69 | 20.71 | 2,092,639 | -0.24(-1.15%) |
Jun 19, 2007 | 20.71 | 21.00 | 20.50 | 20.95 | 1,440,972 | +0.02(+0.11%) |
Jun 18, 2007 | 20.71 | 21.01 | 20.71 | 20.93 | 1,656,778 | +0.20(+0.97%) |
Jun 15, 2007 | 20.51 | 20.74 | 20.45 | 20.73 | 1,327,802 | +0.32(+1.56%) |
Jun 14, 2007 | 20.03 | 20.45 | 19.99 | 20.41 | 956,853 | +0.47(+2.36%) |
Jun 13, 2007 | 19.63 | 20.01 | 19.59 | 19.94 | 1,119,982 | +0.42(+2.17%) |
Jun 12, 2007 | 19.59 | 19.77 | 19.48 | 19.51 | 1,028,052 | -0.10(-0.51%) |
Jun 11, 2007 | 19.42 | 19.84 | 19.39 | 19.61 | 750,223 | +0.16(+0.85%) |
Jun 08, 2007 | 19.19 | 19.46 | 19.10 | 19.45 | 1,449,834 | +0.16(+0.85%) |
Jun 07, 2007 | 19.61 | 19.83 | 19.28 | 19.28 | 1,113,015 | -0.44(-2.21%) |
Jun 06, 2007 | 20.00 | 20.04 | 19.67 | 19.72 | 1,041,792 | -0.42(-2.10%) |
Jun 05, 2007 | 20.17 | 20.15 | 19.87 | 20.14 | 1,244,101 | -0.03(-0.15%) |
Jun 04, 2007 | 19.83 | 20.25 | 19.83 | 20.17 | 1,209,193 | +0.24(+1.21%) |