Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.49 | 15.62 | 15.11 | 15.14 | 2,761,165 | -0.53(-3.36%) |
Feb 28, 2008 | 15.34 | 15.81 | 15.28 | 15.66 | 2,557,379 | +0.20(+1.27%) |
Feb 27, 2008 | 15.89 | 16.00 | 15.45 | 15.47 | 3,036,316 | -0.54(-3.40%) |
Feb 26, 2008 | 15.52 | 16.08 | 15.46 | 16.01 | 4,495,660 | +0.40(+2.57%) |
Feb 25, 2008 | 15.34 | 15.65 | 15.23 | 15.61 | 3,035,639 | +0.26(+1.72%) |
Feb 22, 2008 | 15.37 | 15.45 | 15.02 | 15.34 | 2,514,652 | +0.08(+0.49%) |
Feb 21, 2008 | 15.64 | 15.82 | 15.23 | 15.27 | 3,063,925 | -0.35(-2.22%) |
Feb 20, 2008 | 15.57 | 15.75 | 15.27 | 15.62 | 3,902,600 | -0.06(-0.40%) |
Feb 19, 2008 | 16.75 | 16.75 | 15.65 | 15.68 | 4,960,506 | -0.87(-5.26%) |
Feb 18, 2008 | 16.52 | 16.77 | 16.27 | 16.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.52 | 16.77 | 16.27 | 16.55 | 4,603,341 | +0.42(+2.59%) |
Feb 14, 2008 | 15.80 | 16.45 | 15.38 | 16.13 | 7,280,865 | +0.67(+4.36%) |
Feb 13, 2008 | 15.27 | 15.46 | 15.23 | 15.46 | 2,627,150 | +0.27(+1.79%) |
Feb 12, 2008 | 15.01 | 15.32 | 14.86 | 15.19 | 3,518,755 | +0.24(+1.62%) |
Feb 11, 2008 | 15.02 | 15.07 | 14.78 | 14.94 | 1,456,537 | -0.03(-0.20%) |
Feb 08, 2008 | 14.76 | 15.03 | 14.70 | 14.97 | 2,077,809 | +0.11(+0.73%) |
Feb 07, 2008 | 15.01 | 15.01 | 14.63 | 14.86 | 2,820,814 | -0.17(-1.11%) |
Feb 06, 2008 | 15.08 | 15.36 | 14.99 | 15.03 | 3,340,945 | +0.02(+0.14%) |
Feb 05, 2008 | 15.18 | 15.22 | 14.90 | 15.01 | 2,778,607 | -0.41(-2.68%) |
Feb 04, 2008 | 15.47 | 15.47 | 15.22 | 15.42 | 1,904,124 | -0.07(-0.43%) |
Feb 01, 2008 | 15.41 | 15.52 | 15.27 | 15.49 | 2,972,769 | +0.09(+0.60%) |
Jan 31, 2008 | 14.82 | 15.56 | 14.78 | 15.40 | 4,050,174 | +0.44(+2.96%) |
Jan 30, 2008 | 14.70 | 15.23 | 14.58 | 14.96 | 4,064,042 | +0.22(+1.50%) |
Jan 29, 2008 | 14.61 | 14.80 | 14.51 | 14.73 | 2,713,610 | +0.19(+1.32%) |
Jan 28, 2008 | 14.42 | 14.54 | 14.08 | 14.54 | 3,116,085 | +0.12(+0.81%) |
Jan 25, 2008 | 14.20 | 14.65 | 14.20 | 14.42 | 3,160,975 | +0.44(+3.17%) |
Jan 24, 2008 | 14.06 | 14.15 | 13.84 | 13.98 | 2,708,564 | -0.02(-0.15%) |
Jan 23, 2008 | 13.76 | 14.02 | 13.38 | 14.00 | 6,267,872 | -0.19(-1.33%) |
Jan 22, 2008 | 13.84 | 14.36 | 13.79 | 14.19 | 4,874,826 | -0.18(-1.22%) |
Jan 21, 2008 | 14.65 | 14.87 | 13.96 | 14.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.65 | 14.87 | 13.96 | 14.37 | 4,865,159 | -0.21(-1.46%) |
Jan 17, 2008 | 14.65 | 14.91 | 14.53 | 14.58 | 3,659,613 | -0.05(-0.37%) |
Jan 16, 2008 | 14.65 | 15.19 | 14.63 | 14.63 | 4,427,719 | -0.09(-0.60%) |
Jan 15, 2008 | 14.88 | 14.94 | 14.72 | 14.72 | 2,750,647 | -0.36(-2.36%) |
Jan 14, 2008 | 15.08 | 15.11 | 14.90 | 15.08 | 2,905,347 | +0.04(+0.25%) |
Jan 11, 2008 | 15.19 | 15.23 | 14.92 | 15.04 | 2,517,282 | -0.27(-1.75%) |
Jan 10, 2008 | 15.09 | 15.48 | 14.98 | 15.31 | 6,232,649 | +0.08(+0.52%) |
Jan 09, 2008 | 16.40 | 16.40 | 14.90 | 15.23 | 11,288,422 | -1.22(-7.40%) |
Jan 08, 2008 | 17.48 | 17.57 | 16.44 | 16.44 | 4,402,424 | -0.95(-5.44%) |
Jan 07, 2008 | 16.95 | 17.52 | 16.95 | 17.39 | 3,392,783 | +0.58(+3.46%) |
Jan 04, 2008 | 16.98 | 17.14 | 16.76 | 16.81 | 3,089,241 | -0.31(-1.78%) |
Jan 03, 2008 | 17.07 | 17.21 | 16.99 | 17.11 | 2,609,576 | +0.06(+0.37%) |
Jan 02, 2008 | 17.39 | 17.39 | 16.89 | 17.05 | 2,350,148 | -0.29(-1.66%) |
Jan 01, 2008 | 17.26 | 17.38 | 17.15 | 17.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.26 | 17.38 | 17.15 | 17.34 | 1,439,618 | +0.01(+0.05%) |
Dec 28, 2007 | 17.52 | 17.55 | 17.27 | 17.33 | 1,266,385 | -0.08(-0.43%) |
Dec 27, 2007 | 17.59 | 17.60 | 17.41 | 17.41 | 1,238,807 | -0.19(-1.07%) |
Dec 26, 2007 | 17.44 | 17.65 | 17.40 | 17.59 | 1,291,446 | +0.15(+0.86%) |
Dec 24, 2007 | 17.30 | 17.47 | 17.26 | 17.44 | 574,804 | +0.18(+1.02%) |
Dec 21, 2007 | 17.02 | 17.30 | 16.95 | 17.27 | 2,774,399 | +0.41(+2.46%) |
Dec 20, 2007 | 16.96 | 16.97 | 16.69 | 16.85 | 1,408,032 | -0.05(-0.30%) |
Dec 19, 2007 | 17.15 | 17.25 | 16.81 | 16.90 | 1,950,128 | -0.20(-1.20%) |
Dec 18, 2007 | 17.17 | 17.21 | 16.91 | 17.11 | 2,840,071 | +0.04(+0.22%) |
Dec 17, 2007 | 17.34 | 17.62 | 17.07 | 17.07 | 3,061,027 | -0.37(-2.13%) |
Dec 14, 2007 | 17.67 | 17.71 | 17.44 | 17.44 | 3,404,655 | -0.18(-1.04%) |
Dec 13, 2007 | 17.39 | 17.63 | 17.30 | 17.63 | 2,786,990 | +0.20(+1.18%) |
Dec 12, 2007 | 17.56 | 17.67 | 17.16 | 17.42 | 3,298,218 | +0.22(+1.26%) |
Dec 11, 2007 | 17.55 | 17.61 | 17.16 | 17.21 | 2,291,389 | -0.28(-1.63%) |
Dec 10, 2007 | 17.48 | 17.57 | 17.39 | 17.49 | 1,285,898 | +0.08(+0.43%) |
Dec 07, 2007 | 17.58 | 17.58 | 17.39 | 17.42 | 1,616,339 | -0.19(-1.07%) |
Dec 06, 2007 | 17.73 | 17.75 | 17.46 | 17.60 | 2,471,261 | -0.14(-0.78%) |
Dec 05, 2007 | 17.51 | 17.74 | 17.39 | 17.74 | 2,315,478 | +0.33(+1.92%) |
Dec 04, 2007 | 17.54 | 17.58 | 17.37 | 17.41 | 2,636,279 | -0.18(-1.02%) |
Dec 03, 2007 | 17.99 | 17.99 | 17.50 | 17.59 | 1,767,725 | -0.24(-1.36%) |
Nov 30, 2007 | 17.67 | 17.98 | 17.67 | 17.83 | 2,866,679 | +0.24(+1.36%) |
Nov 29, 2007 | 17.93 | 17.94 | 17.52 | 17.59 | 2,409,178 | -0.38(-2.09%) |
Nov 28, 2007 | 17.24 | 17.97 | 17.16 | 17.97 | 2,928,910 | +0.75(+4.37%) |
Nov 27, 2007 | 17.28 | 17.48 | 17.00 | 17.21 | 2,675,544 | -0.01(-0.07%) |
Nov 26, 2007 | 17.71 | 17.81 | 17.23 | 17.23 | 2,346,803 | -0.51(-2.90%) |
Nov 23, 2007 | 17.49 | 17.74 | 17.30 | 17.74 | 965,897 | +0.43(+2.51%) |
Nov 21, 2007 | 17.59 | 17.67 | 17.31 | 17.31 | 3,689,128 | -0.31(-1.78%) |
Nov 20, 2007 | 17.33 | 17.70 | 17.30 | 17.62 | 3,545,666 | +0.34(+1.96%) |
Nov 19, 2007 | 17.37 | 17.47 | 17.25 | 17.28 | 2,599,933 | -0.20(-1.15%) |
Nov 16, 2007 | 17.30 | 17.49 | 17.22 | 17.48 | 3,512,964 | +0.19(+1.09%) |
Nov 15, 2007 | 17.13 | 17.42 | 17.11 | 17.29 | 3,745,557 | +0.02(+0.10%) |
Nov 14, 2007 | 17.89 | 18.05 | 17.24 | 17.28 | 3,165,133 | -0.54(-3.01%) |
Nov 13, 2007 | 17.82 | 17.92 | 17.55 | 17.81 | 3,095,625 | +0.10(+0.57%) |
Nov 12, 2007 | 17.92 | 18.05 | 17.65 | 17.71 | 2,039,075 | -0.24(-1.35%) |
Nov 09, 2007 | 18.17 | 18.17 | 17.77 | 17.95 | 3,481,108 | -0.39(-2.12%) |
Nov 08, 2007 | 18.47 | 18.52 | 18.11 | 18.34 | 2,232,177 | -0.07(-0.36%) |
Nov 07, 2007 | 19.02 | 19.02 | 18.41 | 18.41 | 2,576,818 | -0.59(-3.10%) |
Nov 06, 2007 | 18.83 | 19.04 | 18.59 | 19.00 | 2,232,777 | +0.03(+0.15%) |
Nov 05, 2007 | 18.68 | 19.12 | 18.64 | 18.97 | 2,555,538 | +0.26(+1.39%) |
Nov 02, 2007 | 18.79 | 18.96 | 18.57 | 18.71 | 2,900,804 | +0.07(+0.36%) |
Nov 01, 2007 | 18.61 | 19.03 | 18.45 | 18.64 | 4,241,218 | +0.22(+1.20%) |
Oct 31, 2007 | 18.75 | 18.80 | 18.29 | 18.42 | 3,852,675 | -0.35(-1.87%) |
Oct 30, 2007 | 18.77 | 18.87 | 18.69 | 18.77 | 2,223,663 | -0.05(-0.29%) |
Oct 29, 2007 | 19.05 | 19.18 | 18.77 | 18.83 | 2,095,025 | -0.13(-0.68%) |
Oct 26, 2007 | 19.13 | 19.22 | 18.94 | 18.96 | 1,445,859 | -0.10(-0.55%) |
Oct 25, 2007 | 19.28 | 19.37 | 18.92 | 19.06 | 2,370,711 | -0.24(-1.24%) |
Oct 24, 2007 | 19.10 | 19.33 | 18.96 | 19.30 | 2,556,734 | +0.15(+0.81%) |
Oct 23, 2007 | 19.03 | 19.15 | 18.94 | 19.15 | 2,245,421 | +0.17(+0.88%) |
Oct 22, 2007 | 18.70 | 19.03 | 18.69 | 18.98 | 2,022,337 | +0.07(+0.35%) |
Oct 19, 2007 | 19.06 | 19.38 | 18.91 | 18.91 | 2,406,098 | -0.24(-1.27%) |
Oct 18, 2007 | 19.12 | 19.28 | 19.00 | 19.15 | 1,621,600 | +0.02(+0.11%) |
Oct 17, 2007 | 19.07 | 19.18 | 18.88 | 19.13 | 2,061,789 | +0.28(+1.46%) |
Oct 16, 2007 | 18.87 | 18.94 | 18.74 | 18.86 | 1,455,184 | -0.10(-0.51%) |
Oct 15, 2007 | 19.02 | 19.13 | 18.85 | 18.95 | 1,477,899 | -0.10(-0.50%) |
Oct 12, 2007 | 18.91 | 19.07 | 18.87 | 19.05 | 1,423,144 | +0.13(+0.68%) |
Oct 11, 2007 | 18.93 | 19.08 | 18.85 | 18.92 | 1,520,459 | +0.03(+0.16%) |
Oct 10, 2007 | 18.96 | 18.98 | 18.82 | 18.89 | 1,539,587 | -0.07(-0.37%) |
Oct 09, 2007 | 19.10 | 19.13 | 18.72 | 18.96 | 1,617,296 | -0.11(-0.57%) |
Oct 08, 2007 | 19.32 | 19.36 | 19.05 | 19.07 | 893,529 | -0.21(-1.08%) |
Oct 05, 2007 | 19.36 | 19.41 | 19.10 | 19.28 | 1,103,701 | +0.06(+0.30%) |
Oct 04, 2007 | 19.17 | 19.24 | 19.00 | 19.22 | 1,079,791 | +0.17(+0.88%) |
Oct 03, 2007 | 19.08 | 19.12 | 18.96 | 19.05 | 1,473,834 | -0.08(-0.39%) |
Oct 02, 2007 | 19.59 | 19.61 | 19.03 | 19.13 | 1,920,001 | -0.33(-1.70%) |
Oct 01, 2007 | 19.24 | 19.61 | 19.24 | 19.46 | 1,733,978 | +0.13(+0.67%) |
Sep 28, 2007 | 19.27 | 19.43 | 19.25 | 19.33 | 1,573,779 | +0.04(+0.22%) |
Sep 27, 2007 | 19.32 | 19.37 | 19.19 | 19.29 | 1,227,796 | +0.03(+0.15%) |
Sep 26, 2007 | 19.02 | 19.36 | 18.92 | 19.26 | 1,924,066 | +0.25(+1.32%) |
Sep 25, 2007 | 18.62 | 19.07 | 18.58 | 19.01 | 2,445,551 | +0.26(+1.41%) |
Sep 24, 2007 | 18.91 | 19.05 | 18.69 | 18.75 | 2,098,850 | -0.21(-1.10%) |
Sep 21, 2007 | 19.23 | 19.29 | 18.94 | 18.95 | 3,124,605 | -0.13(-0.70%) |
Sep 20, 2007 | 19.15 | 19.37 | 19.04 | 19.09 | 2,435,269 | -0.03(-0.17%) |
Sep 19, 2007 | 19.08 | 19.31 | 19.03 | 19.12 | 2,501,501 | +0.13(+0.66%) |
Sep 18, 2007 | 18.72 | 19.00 | 18.63 | 19.00 | 1,601,037 | +0.32(+1.72%) |
Sep 17, 2007 | 18.69 | 18.82 | 18.64 | 18.67 | 1,853,769 | -0.08(-0.42%) |
Sep 14, 2007 | 18.69 | 18.92 | 18.67 | 18.75 | 2,570,602 | -0.07(-0.36%) |
Sep 13, 2007 | 19.10 | 19.11 | 18.71 | 18.82 | 2,328,151 | -0.23(-1.21%) |
Sep 12, 2007 | 19.35 | 19.43 | 18.96 | 19.05 | 2,895,065 | -0.39(-2.02%) |
Sep 11, 2007 | 19.58 | 19.61 | 19.27 | 19.44 | 2,865,416 | -0.01(-0.06%) |
Sep 10, 2007 | 20.03 | 20.10 | 19.42 | 19.46 | 2,781,491 | -0.41(-2.04%) |
Sep 07, 2007 | 19.82 | 19.97 | 19.74 | 19.86 | 1,885,331 | -0.13(-0.63%) |
Sep 06, 2007 | 20.07 | 20.11 | 19.80 | 19.99 | 1,945,107 | -0.01(-0.06%) |
Sep 05, 2007 | 20.03 | 20.07 | 19.82 | 20.00 | 1,847,074 | -0.13(-0.66%) |
Sep 04, 2007 | 20.15 | 20.28 | 19.96 | 20.13 | 1,543,891 | +0.07(+0.33%) |
Aug 31, 2007 | 20.03 | 20.22 | 19.89 | 20.07 | 1,639,293 | +0.22(+1.12%) |
Aug 30, 2007 | 19.67 | 20.00 | 19.65 | 19.84 | 1,589,082 | -0.10(-0.52%) |
Aug 29, 2007 | 19.50 | 19.95 | 19.45 | 19.95 | 1,861,181 | +0.45(+2.29%) |
Aug 28, 2007 | 19.83 | 19.91 | 19.50 | 19.50 | 1,655,074 | -0.49(-2.45%) |
Aug 27, 2007 | 20.06 | 20.19 | 19.97 | 19.99 | 1,882,223 | -0.13(-0.67%) |
Aug 24, 2007 | 19.76 | 20.13 | 19.62 | 20.13 | 1,768,888 | +0.41(+2.10%) |
Aug 23, 2007 | 19.92 | 20.02 | 19.56 | 19.71 | 2,754,711 | -0.16(-0.80%) |
Aug 22, 2007 | 20.07 | 20.07 | 19.24 | 19.87 | 5,887,207 | +1.23(+6.62%) |
Aug 21, 2007 | 18.51 | 18.83 | 18.41 | 18.64 | 1,799,521 | +0.13(+0.70%) |
Aug 20, 2007 | 18.51 | 18.62 | 18.32 | 18.51 | 2,586,143 | +0.00(+0.00%) |
Aug 17, 2007 | 19.82 | 19.82 | 17.84 | 18.51 | 3,041,875 | +0.30(+1.63%) |
Aug 16, 2007 | 18.06 | 18.26 | 17.71 | 18.21 | 3,887,106 | +0.15(+0.83%) |
Aug 15, 2007 | 18.34 | 18.79 | 17.96 | 18.06 | 3,013,783 | -0.19(-1.05%) |
Aug 14, 2007 | 18.91 | 18.98 | 18.25 | 18.25 | 3,789,312 | -0.66(-3.47%) |
Aug 13, 2007 | 17.94 | 19.10 | 17.86 | 18.91 | 4,658,454 | +1.35(+7.67%) |
Aug 10, 2007 | 17.32 | 17.84 | 17.24 | 17.56 | 6,092,846 | +0.15(+0.84%) |
Aug 09, 2007 | 17.34 | 17.70 | 17.19 | 17.42 | 8,859,998 | -0.54(-2.98%) |
Aug 08, 2007 | 19.10 | 19.12 | 17.81 | 17.95 | 6,101,922 | -1.14(-5.98%) |
Aug 07, 2007 | 19.26 | 19.32 | 18.84 | 19.09 | 3,831,653 | -0.28(-1.43%) |
Aug 06, 2007 | 19.29 | 19.37 | 19.05 | 19.37 | 3,336,689 | +0.16(+0.85%) |
Aug 03, 2007 | 19.27 | 19.77 | 19.15 | 19.21 | 3,467,001 | -0.57(-2.88%) |
Aug 02, 2007 | 19.98 | 20.31 | 19.45 | 19.77 | 4,081,975 | +0.43(+2.23%) |
Aug 01, 2007 | 19.13 | 19.34 | 18.80 | 19.34 | 3,615,962 | +0.16(+0.83%) |
Jul 31, 2007 | 19.55 | 19.60 | 19.13 | 19.18 | 2,402,034 | -0.27(-1.38%) |
Jul 30, 2007 | 19.07 | 19.51 | 18.99 | 19.45 | 2,005,270 | +0.38(+2.02%) |
Jul 27, 2007 | 19.46 | 19.51 | 19.07 | 19.07 | 3,340,228 | -0.46(-2.36%) |
Jul 26, 2007 | 20.01 | 20.03 | 19.37 | 19.53 | 3,122,450 | -0.66(-3.27%) |
Jul 25, 2007 | 20.12 | 20.33 | 20.03 | 20.19 | 2,074,462 | +0.12(+0.60%) |
Jul 24, 2007 | 20.28 | 20.47 | 20.06 | 20.07 | 2,252,355 | -0.19(-0.93%) |
Jul 23, 2007 | 20.16 | 20.37 | 20.10 | 20.25 | 1,253,619 | +0.19(+0.94%) |
Jul 20, 2007 | 20.38 | 20.40 | 20.06 | 20.07 | 1,711,013 | -0.31(-1.52%) |
Jul 19, 2007 | 20.10 | 20.46 | 20.07 | 20.38 | 1,791,841 | +0.26(+1.31%) |
Jul 18, 2007 | 20.05 | 20.18 | 19.98 | 20.11 | 2,027,358 | +0.05(+0.27%) |
Jul 17, 2007 | 20.14 | 20.23 | 20.05 | 20.06 | 1,916,135 | -0.02(-0.08%) |
Jul 16, 2007 | 19.95 | 20.37 | 19.95 | 20.07 | 2,311,892 | -0.22(-1.09%) |
Jul 13, 2007 | 20.41 | 20.45 | 20.24 | 20.30 | 1,307,179 | -0.08(-0.41%) |
Jul 12, 2007 | 20.15 | 20.38 | 20.13 | 20.38 | 1,483,876 | +0.25(+1.23%) |
Jul 11, 2007 | 19.98 | 20.17 | 19.89 | 20.13 | 1,679,463 | +0.15(+0.77%) |
Jul 10, 2007 | 20.54 | 20.58 | 19.98 | 19.98 | 1,782,756 | -0.67(-3.24%) |
Jul 09, 2007 | 20.79 | 20.87 | 20.60 | 20.65 | 1,412,623 | -0.06(-0.30%) |
Jul 06, 2007 | 20.58 | 20.73 | 20.50 | 20.71 | 1,601,276 | +0.10(+0.49%) |
Jul 05, 2007 | 20.53 | 20.66 | 20.51 | 20.61 | 1,349,261 | +0.05(+0.26%) |
Jul 03, 2007 | 20.56 | 20.66 | 20.47 | 20.56 | 939,676 | +0.01(+0.06%) |
Jul 02, 2007 | 20.68 | 20.80 | 20.49 | 20.54 | 1,956,584 | +0.03(+0.14%) |
Jun 29, 2007 | 20.69 | 20.81 | 20.42 | 20.51 | 2,277,222 | -0.09(-0.43%) |
Jun 28, 2007 | 20.45 | 20.79 | 20.35 | 20.60 | 2,201,426 | +0.15(+0.76%) |
Jun 27, 2007 | 20.21 | 20.55 | 20.12 | 20.45 | 2,104,728 | +0.13(+0.64%) |
Jun 26, 2007 | 20.56 | 20.60 | 20.32 | 20.32 | 3,556,724 | -0.26(-1.28%) |
Jun 25, 2007 | 20.49 | 20.82 | 20.38 | 20.58 | 2,757,342 | +0.17(+0.84%) |
Jun 22, 2007 | 20.24 | 20.55 | 20.21 | 20.41 | 2,543,495 | +0.10(+0.52%) |
Jun 21, 2007 | 20.35 | 20.37 | 20.16 | 20.30 | 2,291,068 | -0.05(-0.23%) |
Jun 20, 2007 | 20.58 | 20.63 | 20.35 | 20.35 | 1,950,367 | -0.19(-0.92%) |
Jun 19, 2007 | 20.56 | 20.64 | 20.49 | 20.54 | 2,299,458 | -0.04(-0.20%) |
Jun 18, 2007 | 20.58 | 20.65 | 20.53 | 20.58 | 1,484,115 | +0.06(+0.29%) |
Jun 15, 2007 | 20.76 | 20.84 | 20.43 | 20.52 | 2,427,140 | -0.18(-0.87%) |
Jun 14, 2007 | 20.86 | 20.89 | 20.68 | 20.70 | 2,406,816 | +0.31(+1.50%) |
Jun 13, 2007 | 20.15 | 20.40 | 20.13 | 20.40 | 1,745,455 | +0.28(+1.37%) |
Jun 12, 2007 | 20.28 | 20.40 | 20.09 | 20.12 | 1,795,667 | -0.23(-1.11%) |
Jun 11, 2007 | 20.22 | 20.42 | 20.18 | 20.35 | 2,022,815 | +0.15(+0.75%) |
Jun 08, 2007 | 19.99 | 20.20 | 19.99 | 20.20 | 2,046,967 | +0.20(+0.98%) |
Jun 07, 2007 | 20.44 | 20.45 | 20.00 | 20.00 | 3,212,117 | -0.45(-2.19%) |
Jun 06, 2007 | 20.65 | 20.68 | 20.44 | 20.45 | 2,592,838 | -0.23(-1.13%) |
Jun 05, 2007 | 20.61 | 20.73 | 20.59 | 20.68 | 2,278,895 | -0.00(-0.02%) |
Jun 04, 2007 | 20.67 | 20.75 | 20.59 | 20.69 | 1,575,692 | +0.00(+0.02%) |
Jun 01, 2007 | 20.77 | 20.85 | 20.61 | 20.68 | 2,186,123 | +0.01(+0.06%) |
May 31, 2007 | 20.64 | 20.80 | 20.59 | 20.67 | 2,952,211 | +0.11(+0.55%) |
May 30, 2007 | 20.24 | 20.56 | 20.10 | 20.56 | 3,172,186 | +0.32(+1.57%) |
May 29, 2007 | 20.30 | 20.49 | 20.21 | 20.24 | 2,301,849 | -0.06(-0.31%) |
May 25, 2007 | 20.18 | 20.34 | 20.16 | 20.30 | 1,893,458 | +0.08(+0.39%) |
May 24, 2007 | 20.45 | 20.49 | 20.22 | 20.22 | 2,236,096 | -0.22(-1.06%) |
May 23, 2007 | 20.39 | 20.52 | 20.37 | 20.44 | 2,427,379 | +0.06(+0.29%) |
May 22, 2007 | 20.14 | 20.51 | 20.12 | 20.38 | 2,135,194 | +0.24(+1.18%) |
May 21, 2007 | 20.12 | 20.23 | 20.03 | 20.14 | 3,139,429 | +0.02(+0.10%) |
May 18, 2007 | 20.10 | 20.16 | 20.02 | 20.12 | 2,143,802 | +0.04(+0.19%) |
May 17, 2007 | 20.05 | 20.20 | 20.05 | 20.08 | 3,291,021 | -0.04(-0.19%) |
May 16, 2007 | 20.16 | 20.21 | 20.07 | 20.12 | 3,164,535 | -0.02(-0.10%) |
May 15, 2007 | 20.16 | 20.25 | 20.11 | 20.14 | 2,635,877 | -0.02(-0.10%) |
May 14, 2007 | 20.11 | 20.29 | 19.96 | 20.16 | 1,710,068 | +0.09(+0.44%) |
May 11, 2007 | 20.02 | 20.10 | 19.89 | 20.07 | 2,910,129 | +0.07(+0.36%) |
May 10, 2007 | 20.39 | 20.41 | 20.00 | 20.00 | 2,340,106 | -0.36(-1.79%) |
May 09, 2007 | 20.40 | 20.50 | 20.28 | 20.37 | 1,753,850 | -0.03(-0.16%) |
May 08, 2007 | 20.33 | 20.41 | 20.20 | 20.40 | 2,102,437 | +0.00(+0.02%) |
May 07, 2007 | 20.33 | 20.43 | 20.17 | 20.40 | 2,008,469 | +0.05(+0.27%) |
May 04, 2007 | 20.32 | 20.46 | 20.14 | 20.34 | 2,631,812 | +0.02(+0.10%) |
May 03, 2007 | 19.69 | 20.50 | 19.67 | 20.32 | 3,920,394 | +0.80(+4.11%) |
May 02, 2007 | 19.17 | 19.53 | 19.15 | 19.52 | 2,251,994 | +0.36(+1.86%) |
May 01, 2007 | 18.89 | 19.31 | 18.89 | 19.16 | 2,005,951 | -0.10(-0.50%) |
Apr 30, 2007 | 19.38 | 19.43 | 19.24 | 19.26 | 1,439,886 | -0.10(-0.50%) |
Apr 27, 2007 | 18.96 | 19.36 | 18.96 | 19.36 | 1,313,873 | +0.04(+0.22%) |
Apr 26, 2007 | 19.37 | 19.43 | 19.28 | 19.31 | 1,778,691 | -0.07(-0.35%) |
Apr 25, 2007 | 19.23 | 19.41 | 19.19 | 19.38 | 1,115,853 | +0.17(+0.87%) |
Apr 24, 2007 | 19.30 | 19.36 | 19.20 | 19.21 | 1,313,873 | -0.09(-0.46%) |
Apr 23, 2007 | 19.43 | 19.51 | 19.30 | 19.30 | 1,315,786 | -0.14(-0.73%) |
Apr 20, 2007 | 19.00 | 19.54 | 19.00 | 19.44 | 1,820,328 | +0.13(+0.67%) |
Apr 19, 2007 | 19.24 | 19.36 | 19.20 | 19.31 | 1,226,433 | +0.05(+0.28%) |
Apr 18, 2007 | 19.16 | 19.31 | 19.15 | 19.26 | 1,084,095 | +0.01(+0.04%) |
Apr 17, 2007 | 19.28 | 19.30 | 19.21 | 19.25 | 787,367 | -0.00(-0.02%) |
Apr 16, 2007 | 19.20 | 19.29 | 19.18 | 19.26 | 792,628 | +0.07(+0.37%) |
Apr 13, 2007 | 19.15 | 19.20 | 19.05 | 19.18 | 1,525,480 | +0.03(+0.17%) |
Apr 12, 2007 | 19.11 | 19.16 | 19.00 | 19.15 | 706,790 | +0.09(+0.48%) |
Apr 11, 2007 | 19.11 | 19.17 | 19.00 | 19.06 | 1,008,777 | -0.10(-0.50%) |
Apr 10, 2007 | 19.05 | 19.18 | 19.01 | 19.15 | 1,360,977 | +0.06(+0.31%) |
Apr 09, 2007 | 19.15 | 19.15 | 18.95 | 19.10 | 1,626,143 | -0.02(-0.09%) |
Apr 05, 2007 | 19.21 | 19.16 | 19.01 | 19.11 | 1,867,398 | -0.10(-0.50%) |
Apr 04, 2007 | 19.22 | 19.28 | 19.14 | 19.21 | 1,195,517 | +0.00(+0.00%) |
Apr 03, 2007 | 19.08 | 19.22 | 19.06 | 19.21 | 1,913,306 | +0.14(+0.75%) |
Apr 02, 2007 | 18.88 | 19.10 | 18.88 | 19.07 | 2,011,578 | +0.17(+0.89%) |
Mar 30, 2007 | 18.77 | 18.94 | 18.76 | 18.90 | 1,974,756 | +0.11(+0.58%) |
Mar 29, 2007 | 18.83 | 18.87 | 18.72 | 18.79 | 1,007,811 | +0.04(+0.22%) |
Mar 28, 2007 | 18.85 | 18.87 | 18.70 | 18.75 | 1,164,673 | -0.12(-0.62%) |
Mar 27, 2007 | 18.85 | 18.95 | 18.78 | 18.87 | 1,474,551 | -0.03(-0.16%) |
Mar 26, 2007 | 18.86 | 18.92 | 18.77 | 18.90 | 2,432,878 | +0.01(+0.04%) |
Mar 23, 2007 | 18.87 | 18.99 | 18.86 | 18.89 | 1,256,728 | +0.03(+0.16%) |
Mar 22, 2007 | 18.66 | 18.90 | 18.65 | 18.86 | 2,138,781 | +0.23(+1.26%) |
Mar 21, 2007 | 18.41 | 18.67 | 18.36 | 18.62 | 2,103,286 | +0.21(+1.14%) |
Mar 20, 2007 | 18.37 | 18.44 | 18.32 | 18.41 | 1,559,368 | -0.02(-0.11%) |
Mar 19, 2007 | 18.35 | 18.45 | 18.32 | 18.44 | 1,261,988 | +0.15(+0.82%) |
Mar 16, 2007 | 18.29 | 18.34 | 18.19 | 18.29 | 2,487,394 | +0.01(+0.05%) |
Mar 15, 2007 | 18.22 | 18.33 | 18.19 | 18.28 | 947,098 | +0.02(+0.11%) |
Mar 14, 2007 | 18.26 | 18.31 | 17.90 | 18.26 | 1,816,469 | +0.04(+0.21%) |
Mar 13, 2007 | 18.56 | 18.50 | 18.21 | 18.22 | 1,693,092 | -0.34(-1.83%) |
Mar 12, 2007 | 18.50 | 18.58 | 18.46 | 18.56 | 1,418,840 | +0.01(+0.05%) |
Mar 09, 2007 | 18.52 | 18.58 | 18.46 | 18.55 | 1,506,830 | +0.10(+0.57%) |
Mar 08, 2007 | 18.40 | 18.53 | 18.37 | 18.44 | 1,525,241 | +0.08(+0.43%) |
Mar 07, 2007 | 18.48 | 18.52 | 18.35 | 18.36 | 1,786,342 | -0.18(-0.95%) |
Mar 06, 2007 | 18.41 | 18.59 | 18.36 | 18.54 | 1,799,732 | +0.16(+0.86%) |
Mar 05, 2007 | 18.59 | 18.63 | 18.38 | 18.38 | 3,241,526 | -0.29(-1.57%) |
Mar 02, 2007 | 18.61 | 18.75 | 18.55 | 18.67 | 1,631,403 | +0.05(+0.25%) |