Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 42.73 | 43.07 | 42.12 | 42.37 | 2,647,592 | +0.08(+0.18%) |
Jun 27, 2008 | 42.21 | 43.12 | 41.80 | 42.29 | 2,305,517 | +0.06(+0.15%) |
Jun 26, 2008 | 41.92 | 42.94 | 41.33 | 42.23 | 2,855,507 | -0.01(-0.03%) |
Jun 25, 2008 | 43.63 | 43.63 | 41.44 | 42.24 | 3,604,570 | -0.98(-2.26%) |
Jun 24, 2008 | 45.44 | 45.44 | 42.95 | 43.21 | 3,708,389 | -2.08(-4.58%) |
Jun 23, 2008 | 42.65 | 45.34 | 42.32 | 45.29 | 3,649,391 | +2.92(+6.89%) |
Jun 20, 2008 | 42.11 | 42.85 | 42.11 | 42.37 | 3,436,334 | +0.30(+0.71%) |
Jun 19, 2008 | 42.60 | 42.75 | 41.97 | 42.07 | 4,029,846 | +0.31(+0.73%) |
Jun 18, 2008 | 41.35 | 42.02 | 40.98 | 41.77 | 2,941,918 | +0.29(+0.71%) |
Jun 17, 2008 | 39.42 | 42.05 | 39.12 | 41.47 | 4,075,568 | +2.06(+5.22%) |
Jun 16, 2008 | 38.82 | 39.71 | 38.82 | 39.41 | 2,974,409 | +0.73(+1.89%) |
Jun 13, 2008 | 38.78 | 39.92 | 38.50 | 38.68 | 2,308,204 | -0.34(-0.86%) |
Jun 12, 2008 | 39.54 | 39.54 | 37.89 | 39.02 | 2,915,044 | -0.46(-1.18%) |
Jun 11, 2008 | 38.39 | 39.97 | 38.39 | 39.48 | 2,960,975 | +1.01(+2.63%) |
Jun 10, 2008 | 38.88 | 39.50 | 37.75 | 38.47 | 4,435,954 | -0.80(-2.04%) |
Jun 09, 2008 | 38.71 | 39.41 | 38.35 | 39.27 | 1,754,792 | +0.90(+2.35%) |
Jun 06, 2008 | 39.75 | 39.75 | 38.37 | 38.37 | 2,026,619 | -0.76(-1.94%) |
Jun 05, 2008 | 37.52 | 39.13 | 37.47 | 39.13 | 2,347,925 | +1.71(+4.56%) |
Jun 04, 2008 | 37.53 | 38.55 | 37.25 | 37.42 | 2,251,700 | +0.09(+0.24%) |
Jun 03, 2008 | 37.19 | 39.05 | 36.90 | 37.34 | 3,406,439 | +0.04(+0.09%) |
Jun 02, 2008 | 36.90 | 38.09 | 36.69 | 37.30 | 3,203,325 | +0.45(+1.21%) |
May 30, 2008 | 35.94 | 36.98 | 35.94 | 36.85 | 7,771,461 | +1.11(+3.09%) |
May 29, 2008 | 35.45 | 36.91 | 35.41 | 35.75 | 3,570,516 | +0.30(+0.85%) |
May 28, 2008 | 34.50 | 35.45 | 33.68 | 35.45 | 2,549,776 | +0.45(+1.29%) |
May 27, 2008 | 35.32 | 35.57 | 34.18 | 35.00 | 2,514,402 | -0.32(-0.90%) |
May 26, 2008 | 35.96 | 36.30 | 34.59 | 35.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.96 | 36.30 | 34.59 | 35.31 | 1,951,870 | -0.51(-1.43%) |
May 22, 2008 | 36.01 | 36.76 | 35.24 | 35.82 | 2,298,521 | -0.18(-0.51%) |
May 21, 2008 | 36.61 | 37.78 | 36.01 | 36.01 | 2,690,264 | -0.61(-1.67%) |
May 20, 2008 | 36.60 | 36.92 | 36.23 | 36.62 | 1,737,997 | +0.27(+0.74%) |
May 19, 2008 | 36.20 | 36.93 | 35.86 | 36.35 | 2,232,610 | +0.31(+0.86%) |
May 16, 2008 | 35.64 | 36.41 | 35.61 | 36.04 | 2,156,092 | +0.66(+1.88%) |
May 15, 2008 | 34.74 | 35.59 | 34.52 | 35.37 | 2,121,787 | +0.85(+2.47%) |
May 14, 2008 | 34.30 | 35.65 | 34.27 | 34.52 | 2,501,629 | +0.11(+0.31%) |
May 13, 2008 | 33.45 | 34.45 | 33.12 | 34.41 | 2,057,625 | +0.91(+2.70%) |
May 12, 2008 | 34.11 | 34.11 | 33.19 | 33.51 | 1,788,835 | -0.60(-1.76%) |
May 09, 2008 | 33.82 | 34.17 | 33.20 | 34.11 | 1,564,958 | +0.41(+1.20%) |
May 08, 2008 | 32.89 | 33.70 | 32.55 | 33.70 | 1,863,641 | +0.88(+2.67%) |
May 07, 2008 | 33.45 | 33.50 | 32.64 | 32.82 | 1,596,239 | -0.43(-1.29%) |
May 06, 2008 | 32.55 | 33.44 | 32.27 | 33.25 | 1,984,401 | +0.89(+2.74%) |
May 05, 2008 | 32.07 | 32.58 | 31.63 | 32.37 | 3,050,419 | +0.24(+0.75%) |
May 02, 2008 | 30.04 | 32.82 | 29.75 | 32.12 | 5,320,009 | +2.67(+9.07%) |
May 01, 2008 | 30.87 | 30.87 | 28.39 | 29.45 | 7,009,772 | -2.16(-6.85%) |
Apr 30, 2008 | 31.65 | 31.65 | 30.94 | 31.62 | 2,242,282 | +0.49(+1.59%) |
Apr 29, 2008 | 32.07 | 32.12 | 31.11 | 31.12 | 1,863,022 | -1.26(-3.90%) |
Apr 28, 2008 | 32.71 | 33.31 | 32.22 | 32.39 | 2,200,066 | -0.46(-1.40%) |
Apr 25, 2008 | 31.77 | 32.86 | 31.67 | 32.85 | 1,600,164 | +1.22(+3.85%) |
Apr 24, 2008 | 32.38 | 32.38 | 30.78 | 31.63 | 2,652,935 | -0.70(-2.17%) |
Apr 23, 2008 | 33.50 | 33.50 | 31.93 | 32.33 | 2,052,729 | -1.02(-3.07%) |
Apr 22, 2008 | 33.17 | 33.53 | 33.03 | 33.35 | 2,326,480 | +0.30(+0.91%) |
Apr 21, 2008 | 33.28 | 33.32 | 32.52 | 33.05 | 2,449,131 | -0.20(-0.60%) |
Apr 18, 2008 | 32.08 | 33.28 | 31.65 | 33.25 | 2,827,970 | +1.18(+3.69%) |
Apr 17, 2008 | 32.10 | 32.27 | 31.54 | 32.07 | 2,117,464 | -0.09(-0.29%) |
Apr 16, 2008 | 32.00 | 32.17 | 31.12 | 32.17 | 3,208,049 | +0.40(+1.26%) |
Apr 15, 2008 | 31.35 | 31.87 | 31.21 | 31.77 | 3,169,025 | +0.65(+2.10%) |
Apr 14, 2008 | 30.26 | 31.23 | 29.93 | 31.11 | 3,088,343 | +0.75(+2.46%) |
Apr 11, 2008 | 30.34 | 30.77 | 30.13 | 30.37 | 2,103,455 | -0.28(-0.92%) |
Apr 10, 2008 | 29.89 | 30.65 | 29.71 | 30.65 | 2,573,468 | +0.43(+1.42%) |
Apr 09, 2008 | 29.75 | 30.58 | 29.74 | 30.22 | 1,971,764 | +0.34(+1.14%) |
Apr 08, 2008 | 29.69 | 30.07 | 29.19 | 29.88 | 1,706,143 | +0.51(+1.72%) |
Apr 07, 2008 | 29.64 | 29.82 | 29.17 | 29.37 | 2,129,926 | +0.31(+1.05%) |
Apr 04, 2008 | 29.25 | 29.63 | 28.79 | 29.07 | 3,109,478 | +0.26(+0.90%) |
Apr 03, 2008 | 28.49 | 29.18 | 28.27 | 28.81 | 3,327,990 | +0.28(+0.97%) |
Apr 02, 2008 | 27.98 | 28.80 | 27.36 | 28.53 | 2,770,481 | +0.61(+2.19%) |
Apr 01, 2008 | 27.85 | 27.97 | 26.81 | 27.92 | 2,216,011 | +0.35(+1.26%) |
Mar 31, 2008 | 27.25 | 27.72 | 26.77 | 27.57 | 2,888,884 | +0.42(+1.54%) |
Mar 28, 2008 | 27.06 | 27.84 | 26.90 | 27.15 | 1,327,378 | +0.09(+0.35%) |
Mar 27, 2008 | 27.44 | 27.87 | 26.94 | 27.06 | 1,751,448 | -0.59(-2.13%) |
Mar 26, 2008 | 27.25 | 27.78 | 27.09 | 27.65 | 1,730,910 | +0.51(+1.86%) |
Mar 25, 2008 | 26.03 | 27.30 | 26.03 | 27.14 | 2,096,060 | +1.11(+4.27%) |
Mar 24, 2008 | 25.42 | 26.40 | 25.42 | 26.03 | 2,274,313 | +0.62(+2.43%) |
Mar 21, 2008 | 26.48 | 26.90 | 24.75 | 25.41 | 4,066,801 | +0.00(+0.00%) |
Mar 20, 2008 | 26.48 | 26.90 | 24.75 | 25.41 | 4,066,801 | -1.48(-5.51%) |
Mar 19, 2008 | 27.95 | 28.17 | 26.70 | 26.90 | 2,956,409 | -1.00(-3.58%) |
Mar 18, 2008 | 27.01 | 27.97 | 27.01 | 27.90 | 3,032,782 | +1.39(+5.24%) |
Mar 17, 2008 | 26.45 | 26.88 | 25.65 | 26.51 | 3,487,977 | -0.50(-1.85%) |
Mar 14, 2008 | 27.11 | 27.15 | 26.19 | 27.01 | 2,233,670 | +0.06(+0.24%) |
Mar 13, 2008 | 25.57 | 26.99 | 25.48 | 26.94 | 2,300,784 | +1.01(+3.90%) |
Mar 12, 2008 | 26.29 | 26.45 | 25.77 | 25.93 | 1,978,207 | -0.26(-1.01%) |
Mar 11, 2008 | 25.74 | 26.22 | 25.53 | 26.20 | 1,532,941 | +0.99(+3.92%) |
Mar 10, 2008 | 26.15 | 26.15 | 25.12 | 25.21 | 2,097,162 | -0.76(-2.94%) |
Mar 07, 2008 | 26.03 | 26.24 | 25.54 | 25.97 | 1,691,034 | -0.25(-0.94%) |
Mar 06, 2008 | 26.96 | 26.96 | 26.22 | 26.22 | 1,928,249 | -0.64(-2.39%) |
Mar 05, 2008 | 26.38 | 26.87 | 26.25 | 26.86 | 2,005,792 | +0.76(+2.93%) |
Mar 04, 2008 | 26.85 | 26.88 | 25.42 | 26.09 | 3,026,033 | -0.80(-2.97%) |
Mar 03, 2008 | 26.18 | 27.18 | 26.09 | 26.90 | 2,762,694 | +0.52(+1.99%) |
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%) |