Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.50 | 19.18 | 18.40 | 19.03 | 6,743,268 | +0.72(+3.93%) |
Apr 29, 2008 | 19.05 | 19.20 | 18.30 | 18.31 | 5,100,659 | -1.20(-6.15%) |
Apr 28, 2008 | 20.05 | 20.37 | 19.50 | 19.51 | 3,680,465 | -0.33(-1.66%) |
Apr 25, 2008 | 20.12 | 20.18 | 19.67 | 19.84 | 5,221,321 | +0.19(+0.97%) |
Apr 24, 2008 | 21.00 | 21.00 | 19.50 | 19.65 | 8,390,430 | -1.64(-7.70%) |
Apr 23, 2008 | 21.95 | 22.00 | 21.24 | 21.29 | 4,503,458 | -1.37(-6.05%) |
Apr 22, 2008 | 22.88 | 23.30 | 22.48 | 22.66 | 3,826,201 | -0.21(-0.92%) |
Apr 21, 2008 | 24.20 | 24.20 | 22.78 | 22.87 | 2,727,219 | -0.98(-4.11%) |
Apr 18, 2008 | 24.55 | 24.55 | 23.69 | 23.85 | 5,439,903 | -1.29(-5.13%) |
Apr 17, 2008 | 25.50 | 25.55 | 24.83 | 25.14 | 3,511,597 | -0.34(-1.33%) |
Apr 16, 2008 | 24.70 | 25.50 | 24.67 | 25.48 | 5,096,940 | +1.30(+5.38%) |
Apr 15, 2008 | 23.60 | 24.25 | 23.60 | 24.18 | 2,991,782 | +0.92(+3.96%) |
Apr 14, 2008 | 23.18 | 23.61 | 23.00 | 23.26 | 1,979,311 | +0.00(+0.00%) |
Apr 11, 2008 | 23.59 | 24.09 | 23.09 | 23.26 | 2,053,165 | -0.74(-3.08%) |
Apr 10, 2008 | 24.21 | 24.28 | 23.42 | 24.00 | 2,340,711 | -0.04(-0.17%) |
Apr 09, 2008 | 23.45 | 24.11 | 23.43 | 24.04 | 3,114,657 | +0.70(+3.00%) |
Apr 08, 2008 | 23.30 | 23.77 | 23.22 | 23.34 | 3,640,833 | -0.32(-1.35%) |
Apr 07, 2008 | 23.93 | 24.34 | 23.49 | 23.66 | 2,993,360 | +0.03(+0.13%) |
Apr 04, 2008 | 22.75 | 23.63 | 22.75 | 23.63 | 3,952,223 | +0.91(+4.01%) |
Apr 03, 2008 | 23.09 | 23.30 | 22.63 | 22.72 | 3,305,307 | -0.58(-2.49%) |
Apr 02, 2008 | 21.80 | 23.32 | 21.80 | 23.30 | 4,321,441 | +1.37(+6.25%) |
Apr 01, 2008 | 21.76 | 22.06 | 21.26 | 21.93 | 4,551,618 | -0.97(-4.24%) |
Mar 31, 2008 | 23.50 | 23.82 | 22.28 | 22.90 | 3,387,318 | -0.45(-1.93%) |
Mar 28, 2008 | 22.85 | 23.40 | 22.50 | 23.35 | 6,224,738 | -0.02(-0.09%) |
Mar 27, 2008 | 23.51 | 23.72 | 23.05 | 23.37 | 4,458,149 | -0.31(-1.31%) |
Mar 26, 2008 | 23.70 | 23.74 | 23.17 | 23.68 | 5,401,513 | +0.23(+0.98%) |
Mar 25, 2008 | 22.25 | 23.49 | 22.15 | 23.45 | 5,818,956 | +1.97(+9.17%) |
Mar 24, 2008 | 22.51 | 22.71 | 21.40 | 21.48 | 4,898,366 | -0.89(-3.98%) |
Mar 21, 2008 | 21.56 | 22.59 | 21.02 | 22.37 | 9,370,261 | +0.00(+0.00%) |
Mar 20, 2008 | 21.56 | 22.59 | 21.02 | 22.37 | 9,370,261 | +0.07(+0.31%) |
Mar 19, 2008 | 23.76 | 23.76 | 22.12 | 22.30 | 9,187,481 | -1.85(-7.66%) |
Mar 18, 2008 | 26.10 | 26.14 | 24.03 | 24.15 | 5,264,328 | -1.77(-6.83%) |
Mar 17, 2008 | 25.80 | 27.16 | 25.37 | 25.92 | 16,213,674 | -0.59(-2.23%) |
Mar 14, 2008 | 26.13 | 26.64 | 25.68 | 26.51 | 13,784,825 | +0.43(+1.65%) |
Mar 13, 2008 | 25.80 | 26.16 | 25.80 | 26.08 | 10,463,499 | +0.71(+2.80%) |
Mar 12, 2008 | 25.74 | 25.90 | 25.14 | 25.37 | 4,120,278 | -0.13(-0.51%) |
Mar 11, 2008 | 24.75 | 25.50 | 24.29 | 25.50 | 4,768,194 | +1.42(+5.90%) |
Mar 10, 2008 | 24.50 | 24.56 | 23.55 | 24.08 | 5,700,606 | -0.98(-3.91%) |
Mar 07, 2008 | 25.75 | 25.98 | 24.65 | 25.06 | 7,285,463 | -0.93(-3.58%) |
Mar 06, 2008 | 25.88 | 26.02 | 25.38 | 25.99 | 7,140,318 | -0.06(-0.23%) |
Mar 05, 2008 | 25.38 | 26.50 | 25.18 | 26.05 | 9,652,598 | +1.19(+4.79%) |
Mar 04, 2008 | 25.83 | 25.97 | 24.24 | 24.86 | 5,947,051 | -1.04(-4.02%) |
Mar 03, 2008 | 25.22 | 25.90 | 25.05 | 25.90 | 6,753,169 | +1.55(+6.37%) |
Feb 29, 2008 | 24.69 | 24.95 | 24.11 | 24.35 | 4,331,178 | -0.36(-1.46%) |
Feb 28, 2008 | 24.08 | 24.74 | 24.06 | 24.71 | 3,622,212 | +0.57(+2.36%) |
Feb 27, 2008 | 24.28 | 24.53 | 23.98 | 24.14 | 3,765,446 | +0.24(+1.00%) |
Feb 26, 2008 | 23.48 | 24.04 | 23.41 | 23.90 | 4,187,147 | +0.11(+0.46%) |
Feb 25, 2008 | 23.55 | 23.80 | 23.04 | 23.79 | 3,754,930 | +0.42(+1.80%) |
Feb 22, 2008 | 23.82 | 24.00 | 22.82 | 23.37 | 4,589,377 | -0.47(-1.97%) |
Feb 21, 2008 | 24.24 | 24.72 | 23.65 | 23.84 | 5,577,795 | -0.11(-0.46%) |
Feb 20, 2008 | 23.30 | 23.95 | 23.20 | 23.95 | 5,053,538 | +0.32(+1.35%) |
Feb 19, 2008 | 22.98 | 23.63 | 22.77 | 23.63 | 4,215,619 | +1.32(+5.92%) |
Feb 18, 2008 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.33 | 22.49 | 21.85 | 22.31 | 3,827,470 | +0.29(+1.32%) |
Feb 14, 2008 | 22.32 | 22.68 | 22.01 | 22.02 | 3,911,537 | -0.38(-1.70%) |
Feb 13, 2008 | 21.50 | 22.45 | 21.30 | 22.40 | 4,067,848 | +0.65(+2.99%) |
Feb 12, 2008 | 22.76 | 23.00 | 21.69 | 21.75 | 3,528,818 | -1.18(-5.15%) |
Feb 11, 2008 | 22.35 | 23.00 | 21.87 | 22.93 | 3,932,516 | +0.77(+3.47%) |
Feb 08, 2008 | 21.28 | 22.32 | 21.28 | 22.16 | 5,244,819 | +1.06(+5.02%) |
Feb 07, 2008 | 21.18 | 21.54 | 20.97 | 21.10 | 4,299,827 | -0.19(-0.89%) |
Feb 06, 2008 | 21.55 | 21.90 | 21.21 | 21.29 | 3,142,810 | +0.24(+1.14%) |
Feb 05, 2008 | 20.83 | 21.65 | 20.78 | 21.05 | 5,130,382 | -0.32(-1.50%) |
Feb 04, 2008 | 21.45 | 21.90 | 21.15 | 21.37 | 4,484,116 | -0.41(-1.88%) |
Feb 01, 2008 | 22.45 | 22.62 | 21.60 | 21.78 | 4,840,529 | -0.37(-1.67%) |
Jan 31, 2008 | 22.00 | 22.55 | 21.76 | 22.15 | 4,321,100 | -0.20(-0.89%) |
Jan 30, 2008 | 21.50 | 22.54 | 21.50 | 22.35 | 6,107,230 | +0.40(+1.82%) |
Jan 29, 2008 | 22.36 | 22.81 | 21.64 | 21.95 | 7,366,530 | -0.62(-2.75%) |
Jan 28, 2008 | 22.78 | 23.10 | 22.15 | 22.57 | 5,925,838 | +0.29(+1.30%) |
Jan 25, 2008 | 23.65 | 23.95 | 22.06 | 22.28 | 6,466,920 | -0.39(-1.72%) |
Jan 24, 2008 | 22.00 | 22.67 | 21.30 | 22.67 | 8,881,841 | +1.77(+8.47%) |
Jan 23, 2008 | 21.45 | 21.95 | 20.34 | 20.90 | 10,226,756 | -1.77(-7.81%) |
Jan 22, 2008 | 19.60 | 22.67 | 19.41 | 22.67 | 8,568,020 | +3.01(+15.31%) |
Jan 21, 2008 | 19.60 | 20.05 | 19.26 | 19.66 | 2,984,357 | -1.29(-6.16%) |
Jan 18, 2008 | 21.67 | 21.67 | 19.96 | 20.95 | 8,269,337 | -0.49(-2.29%) |
Jan 17, 2008 | 22.51 | 22.65 | 21.30 | 21.44 | 4,509,198 | -0.73(-3.29%) |
Jan 16, 2008 | 22.05 | 22.75 | 21.57 | 22.17 | 7,911,856 | -0.45(-1.99%) |
Jan 15, 2008 | 23.67 | 23.90 | 22.38 | 22.62 | 6,610,619 | -1.24(-5.20%) |
Jan 14, 2008 | 24.15 | 24.45 | 23.62 | 23.86 | 7,789,587 | +0.39(+1.66%) |
Jan 11, 2008 | 22.83 | 23.64 | 22.80 | 23.47 | 9,688,028 | +0.64(+2.80%) |
Jan 10, 2008 | 21.49 | 23.06 | 21.48 | 22.83 | 9,412,636 | +0.97(+4.44%) |
Jan 09, 2008 | 21.35 | 21.86 | 20.88 | 21.86 | 8,570,388 | +0.37(+1.72%) |
Jan 08, 2008 | 21.00 | 22.40 | 20.96 | 21.49 | 9,326,059 | +1.08(+5.29%) |
Jan 07, 2008 | 20.33 | 20.93 | 20.31 | 20.41 | 5,211,828 | -0.06(-0.29%) |
Jan 04, 2008 | 20.50 | 20.61 | 20.01 | 20.47 | 4,792,363 | -0.21(-1.02%) |
Jan 03, 2008 | 19.98 | 20.68 | 19.88 | 20.68 | 10,029,128 | +0.68(+3.40%) |
Jan 02, 2008 | 18.75 | 20.12 | 18.73 | 20.00 | 6,048,377 | +1.70(+9.29%) |
Jan 01, 2008 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.39 | 18.60 | 18.11 | 18.30 | 1,703,848 | -0.16(-0.87%) |
Dec 28, 2007 | 17.85 | 18.47 | 17.82 | 18.46 | 3,200,440 | +0.85(+4.83%) |
Dec 27, 2007 | 18.01 | 18.12 | 17.48 | 17.61 | 2,346,244 | +0.01(+0.06%) |
Dec 26, 2007 | 17.93 | 17.95 | 17.60 | 17.60 | 1,971,511 | +0.00(+0.00%) |
Dec 24, 2007 | 17.93 | 17.95 | 17.60 | 17.60 | 1,971,511 | -0.39(-2.17%) |
Dec 21, 2007 | 16.82 | 17.99 | 16.73 | 17.99 | 10,969,533 | +1.54(+9.36%) |
Dec 20, 2007 | 16.43 | 16.48 | 16.01 | 16.45 | 4,947,763 | +0.02(+0.12%) |
Dec 19, 2007 | 16.48 | 16.92 | 16.32 | 16.43 | 3,172,934 | -0.11(-0.67%) |
Dec 18, 2007 | 16.74 | 16.88 | 16.10 | 16.54 | 3,087,441 | +0.36(+2.22%) |
Dec 17, 2007 | 17.14 | 17.20 | 16.12 | 16.18 | 5,346,484 | -1.32(-7.54%) |
Dec 14, 2007 | 17.90 | 18.08 | 17.46 | 17.50 | 4,931,177 | -0.69(-3.79%) |
Dec 13, 2007 | 18.40 | 18.63 | 18.03 | 18.19 | 3,867,572 | -0.56(-2.99%) |
Dec 12, 2007 | 18.60 | 18.81 | 18.37 | 18.75 | 3,218,381 | +0.65(+3.59%) |
Dec 11, 2007 | 18.69 | 18.95 | 18.10 | 18.10 | 2,777,467 | -0.57(-3.05%) |
Dec 10, 2007 | 18.74 | 19.06 | 18.56 | 18.67 | 2,714,514 | +0.18(+0.97%) |
Dec 07, 2007 | 18.44 | 18.49 | 18.08 | 18.49 | 2,683,271 | +0.09(+0.49%) |
Dec 06, 2007 | 17.90 | 18.61 | 17.80 | 18.40 | 4,519,582 | +0.37(+2.05%) |
Dec 05, 2007 | 17.75 | 18.24 | 17.75 | 18.03 | 3,548,175 | -0.03(-0.17%) |
Dec 04, 2007 | 18.20 | 18.35 | 17.83 | 18.06 | 4,203,232 | +0.12(+0.67%) |
Dec 03, 2007 | 17.22 | 17.98 | 17.22 | 17.94 | 3,178,029 | +0.72(+4.18%) |
Nov 30, 2007 | 17.65 | 18.05 | 17.14 | 17.22 | 4,619,365 | -0.68(-3.80%) |
Nov 29, 2007 | 17.82 | 18.15 | 17.59 | 17.90 | 3,636,011 | -0.02(-0.11%) |
Nov 28, 2007 | 17.24 | 17.94 | 17.22 | 17.92 | 3,611,424 | +0.44(+2.52%) |
Nov 27, 2007 | 17.36 | 17.58 | 17.16 | 17.48 | 3,566,804 | -0.27(-1.52%) |
Nov 26, 2007 | 18.39 | 18.46 | 17.70 | 17.75 | 4,619,825 | -0.50(-2.74%) |
Nov 23, 2007 | 17.95 | 18.46 | 17.82 | 18.25 | 3,460,069 | +0.74(+4.23%) |
Nov 21, 2007 | 17.85 | 17.88 | 17.19 | 17.51 | 3,671,739 | -0.21(-1.19%) |
Nov 20, 2007 | 16.94 | 17.72 | 16.90 | 17.72 | 6,830,823 | +1.11(+6.68%) |
Nov 19, 2007 | 16.95 | 16.99 | 16.48 | 16.61 | 4,692,242 | -0.33(-1.95%) |
Nov 16, 2007 | 16.95 | 17.05 | 16.65 | 16.94 | 3,981,430 | +0.17(+1.01%) |
Nov 15, 2007 | 16.94 | 17.09 | 16.58 | 16.77 | 3,896,109 | -0.47(-2.73%) |
Nov 14, 2007 | 17.46 | 17.66 | 17.17 | 17.24 | 5,774,266 | +0.20(+1.17%) |
Nov 13, 2007 | 17.01 | 17.26 | 16.62 | 17.04 | 4,247,498 | +0.23(+1.37%) |
Nov 12, 2007 | 17.02 | 17.36 | 16.81 | 16.81 | 7,030,907 | -0.91(-5.14%) |
Nov 09, 2007 | 17.70 | 17.75 | 17.32 | 17.72 | 5,097,174 | -0.04(-0.23%) |
Nov 08, 2007 | 17.50 | 18.00 | 17.18 | 17.76 | 11,441,104 | -0.78(-4.21%) |
Nov 07, 2007 | 19.22 | 19.28 | 18.52 | 18.54 | 8,237,096 | -0.67(-3.49%) |
Nov 06, 2007 | 19.40 | 19.61 | 19.16 | 19.21 | 5,932,581 | +0.31(+1.64%) |
Nov 05, 2007 | 18.77 | 19.32 | 18.63 | 18.90 | 3,862,715 | -0.11(-0.58%) |
Nov 02, 2007 | 18.56 | 19.19 | 18.15 | 19.01 | 8,170,398 | +0.48(+2.59%) |
Nov 01, 2007 | 18.40 | 18.67 | 18.10 | 18.53 | 7,630,974 | -0.15(-0.80%) |
Oct 31, 2007 | 18.15 | 18.68 | 18.01 | 18.68 | 13,432,731 | +0.63(+3.49%) |
Oct 30, 2007 | 17.81 | 18.23 | 17.81 | 18.05 | 8,842,130 | -0.25(-1.37%) |
Oct 29, 2007 | 18.00 | 18.45 | 17.95 | 18.30 | 14,468,527 | +0.61(+3.45%) |
Oct 26, 2007 | 17.21 | 17.73 | 17.21 | 17.69 | 7,662,548 | +0.75(+4.43%) |
Oct 25, 2007 | 16.93 | 17.08 | 16.84 | 16.94 | 5,074,151 | +0.16(+0.95%) |
Oct 24, 2007 | 16.52 | 16.82 | 16.21 | 16.78 | 5,664,315 | +0.23(+1.39%) |
Oct 23, 2007 | 16.42 | 16.55 | 16.27 | 16.55 | 3,582,307 | +0.20(+1.22%) |
Oct 19, 2007 | 16.70 | 16.75 | 16.15 | 16.35 | 6,445,678 | -0.30(-1.80%) |
Oct 18, 2007 | 16.20 | 16.65 | 16.15 | 16.65 | 13,679,150 | +0.79(+4.98%) |
Oct 17, 2007 | 16.39 | 16.50 | 15.67 | 15.86 | 6,226,531 | -0.34(-2.10%) |
Oct 16, 2007 | 16.75 | 16.78 | 16.11 | 16.20 | 7,334,095 | -0.53(-3.17%) |
Oct 15, 2007 | 16.25 | 16.75 | 16.21 | 16.73 | 10,392,634 | +0.78(+4.89%) |
Oct 12, 2007 | 15.70 | 16.09 | 15.55 | 15.95 | 5,370,393 | +0.29(+1.85%) |
Oct 11, 2007 | 15.64 | 16.20 | 15.36 | 15.66 | 11,796,641 | +0.28(+1.82%) |
Oct 10, 2007 | 15.17 | 15.51 | 15.17 | 15.38 | 8,017,872 | +0.33(+2.19%) |
Oct 09, 2007 | 14.90 | 15.05 | 14.80 | 15.05 | 3,970,692 | +0.05(+0.33%) |
Oct 08, 2007 | 14.75 | 15.10 | 14.65 | 15.00 | 4,892,107 | +0.00(+0.00%) |
Oct 05, 2007 | 14.75 | 15.10 | 14.65 | 15.00 | 4,892,107 | +0.13(+0.87%) |
Oct 04, 2007 | 14.52 | 14.92 | 14.43 | 14.87 | 6,205,120 | +0.21(+1.43%) |
Oct 03, 2007 | 14.84 | 14.88 | 14.60 | 14.66 | 3,338,550 | +0.00(+0.00%) |
Oct 02, 2007 | 14.90 | 14.94 | 14.53 | 14.66 | 7,404,074 | -0.68(-4.43%) |
Oct 01, 2007 | 14.84 | 15.39 | 14.63 | 15.34 | 5,044,920 | +0.48(+3.23%) |
Sep 28, 2007 | 15.30 | 15.30 | 14.82 | 14.86 | 7,977,813 | -0.13(-0.87%) |
Sep 27, 2007 | 14.95 | 15.09 | 14.70 | 14.99 | 4,167,622 | +0.29(+1.97%) |
Sep 26, 2007 | 14.95 | 15.03 | 14.41 | 14.70 | 7,543,576 | -0.03(-0.20%) |
Sep 25, 2007 | 14.75 | 14.83 | 14.51 | 14.73 | 5,853,154 | -0.27(-1.80%) |
Sep 24, 2007 | 15.42 | 15.45 | 15.00 | 15.00 | 6,569,590 | -0.46(-2.98%) |
Sep 21, 2007 | 15.38 | 15.50 | 15.07 | 15.46 | 7,720,671 | +0.24(+1.58%) |
Sep 20, 2007 | 15.05 | 15.30 | 14.92 | 15.22 | 9,301,897 | +0.53(+3.61%) |
Sep 19, 2007 | 14.90 | 15.07 | 14.62 | 14.69 | 7,105,826 | +0.02(+0.14%) |
Sep 18, 2007 | 14.35 | 14.88 | 13.93 | 14.67 | 7,276,890 | +0.27(+1.87%) |
Sep 17, 2007 | 14.50 | 14.63 | 14.31 | 14.40 | 3,662,895 | +0.09(+0.63%) |
Sep 14, 2007 | 14.50 | 14.74 | 13.97 | 14.31 | 5,769,657 | -0.04(-0.28%) |
Sep 13, 2007 | 14.25 | 14.67 | 14.16 | 14.35 | 4,498,034 | -0.07(-0.49%) |
Sep 12, 2007 | 14.40 | 14.45 | 14.21 | 14.42 | 3,039,437 | -0.02(-0.14%) |
Sep 11, 2007 | 14.02 | 14.48 | 13.97 | 14.44 | 5,874,426 | +0.42(+3.00%) |
Sep 10, 2007 | 13.99 | 14.10 | 13.69 | 14.02 | 3,604,425 | +0.27(+1.96%) |
Sep 07, 2007 | 14.26 | 14.28 | 13.71 | 13.75 | 9,692,387 | -0.20(-1.43%) |
Sep 06, 2007 | 13.37 | 13.95 | 13.15 | 13.95 | 11,698,749 | +0.94(+7.23%) |
Sep 05, 2007 | 13.01 | 13.34 | 12.95 | 13.01 | 2,793,409 | -0.23(-1.74%) |
Sep 04, 2007 | 12.99 | 13.38 | 12.92 | 13.24 | 3,780,932 | +0.32(+2.48%) |
Aug 31, 2007 | 12.76 | 12.96 | 12.71 | 12.92 | 3,886,489 | +0.52(+4.19%) |
Aug 30, 2007 | 12.19 | 12.54 | 12.15 | 12.40 | 1,669,720 | +0.12(+0.98%) |
Aug 29, 2007 | 12.12 | 12.34 | 11.96 | 12.28 | 3,070,401 | +0.36(+3.02%) |
Aug 28, 2007 | 12.03 | 12.27 | 11.84 | 11.92 | 2,574,658 | -0.17(-1.41%) |
Aug 27, 2007 | 12.32 | 12.32 | 12.03 | 12.09 | 2,335,285 | -0.24(-1.95%) |
Aug 24, 2007 | 12.16 | 12.44 | 12.02 | 12.33 | 2,298,768 | +0.24(+1.99%) |
Aug 23, 2007 | 12.66 | 12.70 | 12.08 | 12.09 | 3,298,875 | -0.38(-3.05%) |
Aug 22, 2007 | 12.47 | 12.64 | 12.40 | 12.47 | 4,293,724 | +0.26(+2.13%) |
Aug 21, 2007 | 12.07 | 12.28 | 11.92 | 12.21 | 3,205,758 | +0.16(+1.33%) |
Aug 20, 2007 | 12.22 | 12.35 | 11.90 | 12.05 | 7,841,104 | +0.07(+0.58%) |
Aug 17, 2007 | 12.25 | 12.39 | 11.70 | 11.98 | 7,822,911 | +0.23(+1.96%) |
Aug 16, 2007 | 11.42 | 11.88 | 10.58 | 11.75 | 10,385,056 | -0.06(-0.51%) |
Aug 15, 2007 | 12.70 | 12.81 | 11.74 | 11.81 | 8,011,041 | -1.12(-8.66%) |
Aug 14, 2007 | 13.31 | 13.47 | 12.88 | 12.93 | 3,754,992 | -0.38(-2.85%) |
Aug 13, 2007 | 13.90 | 13.93 | 13.28 | 13.31 | 4,222,664 | -0.49(-3.55%) |
Aug 10, 2007 | 13.49 | 14.00 | 13.44 | 13.80 | 6,654,233 | +0.35(+2.60%) |
Aug 09, 2007 | 13.35 | 13.80 | 13.25 | 13.45 | 13,894,014 | -0.27(-1.97%) |
Aug 08, 2007 | 13.62 | 13.88 | 13.57 | 13.72 | 4,590,965 | +0.29(+2.16%) |
Aug 07, 2007 | 13.21 | 13.55 | 13.16 | 13.43 | 3,445,332 | +0.07(+0.52%) |
Aug 06, 2007 | 13.37 | 13.53 | 13.13 | 13.36 | 4,438,684 | +0.00(+0.00%) |
Aug 03, 2007 | 13.37 | 13.53 | 13.13 | 13.36 | 4,438,684 | +0.06(+0.45%) |
Aug 02, 2007 | 13.41 | 13.48 | 13.15 | 13.30 | 2,886,907 | -0.06(-0.45%) |
Aug 01, 2007 | 13.57 | 13.80 | 13.22 | 13.36 | 3,533,198 | -0.44(-3.19%) |
Jul 31, 2007 | 14.47 | 14.47 | 13.79 | 13.80 | 4,809,917 | -0.45(-3.16%) |
Jul 30, 2007 | 13.90 | 14.47 | 13.85 | 14.25 | 4,415,176 | +0.50(+3.64%) |
Jul 27, 2007 | 14.04 | 14.34 | 13.75 | 13.75 | 2,947,006 | -0.41(-2.90%) |
Jul 26, 2007 | 14.16 | 14.23 | 13.73 | 14.16 | 5,070,346 | -0.24(-1.67%) |
Jul 25, 2007 | 14.07 | 14.41 | 13.88 | 14.40 | 110,608 | +0.18(+1.27%) |
Jul 24, 2007 | 14.90 | 14.90 | 14.22 | 14.22 | 110,228 | -0.54(-3.66%) |
Jul 23, 2007 | 14.82 | 14.82 | 14.60 | 14.76 | 2,248,147 | -0.11(-0.74%) |
Jul 20, 2007 | 14.96 | 14.96 | 14.68 | 14.87 | 5,651,305 | +0.01(+0.07%) |
Jul 19, 2007 | 14.86 | 14.94 | 14.60 | 14.86 | 7,352,966 | +0.06(+0.41%) |
Jul 18, 2007 | 13.85 | 14.81 | 13.72 | 14.80 | 8,182,943 | +1.03(+7.48%) |
Jul 17, 2007 | 13.72 | 13.85 | 13.69 | 13.77 | 3,553,877 | +0.06(+0.44%) |
Jul 16, 2007 | 14.18 | 14.18 | 13.53 | 13.71 | 2,498,633 | -0.43(-3.04%) |
Jul 13, 2007 | 14.13 | 14.26 | 14.03 | 14.14 | 2,692,374 | +0.08(+0.57%) |
Jul 12, 2007 | 13.87 | 14.25 | 13.87 | 14.06 | 6,717,552 | +0.30(+2.18%) |
Jul 11, 2007 | 13.92 | 13.97 | 13.75 | 13.76 | 5,295,280 | -0.17(-1.22%) |
Jul 10, 2007 | 13.95 | 14.00 | 13.75 | 13.93 | 8,004,768 | +0.08(+0.58%) |
Jul 09, 2007 | 13.80 | 13.94 | 13.62 | 13.85 | 10,145,060 | +0.35(+2.59%) |
Jul 06, 2007 | 13.05 | 13.51 | 13.02 | 13.50 | 5,889,818 | +0.45(+3.45%) |
Jul 05, 2007 | 13.08 | 13.13 | 12.86 | 13.05 | 8,255,282 | -0.06(-0.46%) |
Jul 03, 2007 | 12.71 | 13.13 | 12.65 | 13.11 | 3,628,515 | +0.72(+5.81%) |
Jul 02, 2007 | 12.21 | 12.49 | 12.20 | 12.39 | 3,437,874 | +0.00(+0.00%) |
Jun 29, 2007 | 12.21 | 12.49 | 12.20 | 12.39 | 3,437,874 | +0.24(+1.98%) |
Jun 28, 2007 | 12.50 | 12.56 | 12.00 | 12.15 | 7,878,242 | -0.27(-2.17%) |
Jun 27, 2007 | 12.46 | 12.63 | 12.36 | 12.42 | 8,862,986 | -0.12(-0.96%) |
Jun 26, 2007 | 13.10 | 13.10 | 12.32 | 12.54 | 6,505,525 | -0.61(-4.64%) |
Jun 25, 2007 | 13.40 | 13.46 | 13.11 | 13.15 | 3,330,425 | -0.36(-2.66%) |
Jun 22, 2007 | 13.84 | 13.84 | 13.33 | 13.51 | 3,006,665 | -0.25(-1.82%) |
Jun 21, 2007 | 13.66 | 13.79 | 13.38 | 13.76 | 2,481,442 | +0.16(+1.18%) |
Jun 20, 2007 | 13.95 | 14.03 | 13.57 | 13.60 | 2,974,962 | -0.45(-3.20%) |
Jun 19, 2007 | 14.05 | 14.17 | 13.95 | 14.05 | 5,777,112 | -0.06(-0.43%) |
Jun 18, 2007 | 14.25 | 14.26 | 14.06 | 14.11 | 3,153,880 | +0.08(+0.57%) |
Jun 15, 2007 | 13.68 | 14.18 | 13.68 | 14.03 | 8,303,796 | +0.36(+2.63%) |
Jun 14, 2007 | 13.35 | 13.68 | 13.35 | 13.67 | 7,090,213 | +0.32(+2.40%) |
Jun 13, 2007 | 13.37 | 13.57 | 13.33 | 13.35 | 2,804,549 | +0.00(+0.00%) |
Jun 12, 2007 | 13.49 | 13.66 | 13.33 | 13.35 | 1,945,881 | -0.30(-2.20%) |
Jun 11, 2007 | 13.80 | 13.85 | 13.62 | 13.65 | 2,685,487 | +0.07(+0.52%) |
Jun 08, 2007 | 13.52 | 13.74 | 13.26 | 13.58 | 3,483,928 | -0.10(-0.73%) |
Jun 07, 2007 | 14.15 | 14.21 | 13.66 | 13.68 | 5,120,563 | -0.52(-3.66%) |
Jun 06, 2007 | 14.20 | 14.27 | 13.90 | 14.20 | 3,404,801 | -0.02(-0.14%) |
Jun 05, 2007 | 14.34 | 14.37 | 14.15 | 14.22 | 3,613,125 | -0.12(-0.84%) |
Jun 04, 2007 | 14.38 | 14.43 | 14.23 | 14.34 | 3,962,969 | -0.12(-0.83%) |
Jun 01, 2007 | 14.65 | 14.87 | 14.41 | 14.46 | 6,408,896 | +0.19(+1.33%) |
May 31, 2007 | 13.70 | 14.27 | 13.70 | 14.27 | 5,815,960 | +0.74(+5.47%) |
May 30, 2007 | 13.56 | 13.82 | 13.45 | 13.53 | 2,619,081 | -0.15(-1.10%) |
May 29, 2007 | 14.05 | 14.13 | 13.66 | 13.68 | 3,216,438 | -0.18(-1.30%) |
May 25, 2007 | 14.00 | 14.03 | 13.74 | 13.86 | 2,533,152 | +0.01(+0.07%) |
May 24, 2007 | 14.27 | 14.29 | 13.76 | 13.85 | 4,009,637 | -0.50(-3.48%) |
May 23, 2007 | 14.20 | 14.46 | 14.18 | 14.35 | 2,979,878 | +0.26(+1.85%) |
May 22, 2007 | 14.35 | 14.40 | 14.07 | 14.09 | 1,806,212 | -0.18(-1.26%) |
May 21, 2007 | 14.25 | 14.42 | 14.09 | 14.27 | 2,780,049 | +0.00(+0.00%) |
May 18, 2007 | 14.25 | 14.42 | 14.09 | 14.27 | 2,780,049 | +0.09(+0.63%) |
May 17, 2007 | 14.23 | 14.27 | 13.97 | 14.18 | 3,987,645 | -0.13(-0.91%) |
May 16, 2007 | 14.50 | 14.57 | 14.22 | 14.31 | 3,229,322 | -0.27(-1.85%) |
May 15, 2007 | 14.73 | 14.85 | 14.52 | 14.58 | 3,779,456 | -0.14(-0.95%) |
May 14, 2007 | 15.08 | 15.09 | 14.53 | 14.72 | 3,312,198 | -0.29(-1.93%) |
May 11, 2007 | 14.84 | 15.12 | 14.78 | 15.01 | 3,560,000 | +0.38(+2.60%) |
May 10, 2007 | 14.80 | 14.92 | 14.54 | 14.63 | 2,247,851 | -0.33(-2.21%) |
May 09, 2007 | 15.08 | 15.51 | 14.93 | 14.96 | 3,846,661 | -0.18(-1.19%) |
May 08, 2007 | 15.38 | 15.38 | 14.99 | 15.14 | 2,263,247 | -0.16(-1.05%) |
May 07, 2007 | 15.32 | 15.52 | 15.27 | 15.30 | 2,772,996 | -0.02(-0.13%) |
May 04, 2007 | 15.75 | 15.80 | 15.25 | 15.32 | 4,891,725 | -0.17(-1.10%) |
May 03, 2007 | 15.28 | 15.54 | 15.16 | 15.49 | 5,711,686 | +0.29(+1.91%) |
May 02, 2007 | 14.45 | 15.22 | 14.15 | 15.20 | 8,612,892 | +0.66(+4.54%) |