Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.12 | 20.23 | 19.18 | 19.33 | 4,476,961 | -1.12(-5.46%) |
Feb 28, 2008 | 19.66 | 20.58 | 19.59 | 20.45 | 6,200,752 | +0.64(+3.21%) |
Feb 27, 2008 | 19.96 | 20.04 | 19.61 | 19.81 | 5,569,089 | -0.12(-0.61%) |
Feb 26, 2008 | 19.63 | 19.97 | 19.31 | 19.93 | 5,045,522 | +0.26(+1.32%) |
Feb 25, 2008 | 18.65 | 19.68 | 18.63 | 19.67 | 7,172,103 | +0.96(+5.14%) |
Feb 22, 2008 | 18.73 | 18.83 | 18.30 | 18.71 | 4,548,642 | +0.04(+0.22%) |
Feb 21, 2008 | 19.42 | 19.53 | 18.53 | 18.67 | 5,305,536 | -0.91(-4.66%) |
Feb 20, 2008 | 19.06 | 19.65 | 18.99 | 19.58 | 7,863,849 | +0.38(+1.99%) |
Feb 19, 2008 | 18.55 | 19.48 | 18.55 | 19.20 | 9,056,490 | +0.95(+5.22%) |
Feb 18, 2008 | 18.69 | 18.82 | 17.94 | 18.25 | 6,539,655 | +0.00(+0.00%) |
Feb 15, 2008 | 18.69 | 18.82 | 17.94 | 18.25 | 6,539,655 | -0.08(-0.44%) |
Feb 14, 2008 | 18.92 | 19.50 | 18.06 | 18.33 | 10,003,956 | -0.56(-2.98%) |
Feb 13, 2008 | 18.08 | 18.97 | 17.95 | 18.89 | 9,907,232 | +1.02(+5.70%) |
Feb 12, 2008 | 18.05 | 18.46 | 17.78 | 17.87 | 5,925,674 | -0.12(-0.68%) |
Feb 11, 2008 | 17.46 | 18.07 | 17.29 | 17.99 | 4,522,720 | +0.54(+3.08%) |
Feb 08, 2008 | 17.38 | 17.72 | 17.25 | 17.46 | 5,179,030 | +0.00(+0.00%) |
Feb 07, 2008 | 16.10 | 17.50 | 16.01 | 17.46 | 8,568,990 | +1.24(+7.63%) |
Feb 06, 2008 | 17.16 | 17.21 | 16.20 | 16.22 | 6,308,610 | -0.73(-4.33%) |
Feb 05, 2008 | 17.36 | 17.44 | 16.95 | 16.95 | 5,205,795 | -0.60(-3.43%) |
Feb 04, 2008 | 17.07 | 17.66 | 16.89 | 17.55 | 5,873,463 | +1.08(+6.58%) |
Feb 01, 2008 | 16.32 | 16.64 | 15.97 | 16.47 | 5,905,471 | +0.02(+0.10%) |
Jan 31, 2008 | 15.68 | 16.45 | 15.35 | 16.45 | 7,056,216 | +0.63(+3.96%) |
Jan 30, 2008 | 16.20 | 16.26 | 15.80 | 15.83 | 3,524,904 | -0.44(-2.70%) |
Jan 29, 2008 | 15.88 | 16.33 | 15.71 | 16.27 | 4,557,518 | +0.53(+3.36%) |
Jan 28, 2008 | 15.71 | 15.76 | 15.31 | 15.74 | 3,398,048 | +0.15(+0.94%) |
Jan 25, 2008 | 15.53 | 16.14 | 15.45 | 15.59 | 8,815,915 | +0.18(+1.16%) |
Jan 24, 2008 | 15.04 | 15.59 | 14.99 | 15.41 | 5,413,787 | +0.36(+2.38%) |
Jan 23, 2008 | 14.61 | 15.08 | 14.17 | 15.05 | 5,492,845 | +0.14(+0.93%) |
Jan 22, 2008 | 14.46 | 15.07 | 14.37 | 14.92 | 5,026,532 | -0.25(-1.66%) |
Jan 21, 2008 | 15.09 | 15.36 | 14.58 | 15.17 | 5,369,428 | +0.00(+0.00%) |
Jan 18, 2008 | 15.09 | 15.36 | 14.58 | 15.17 | 5,369,305 | -0.11(-0.75%) |
Jan 17, 2008 | 15.85 | 16.01 | 15.22 | 15.28 | 5,146,560 | -0.52(-3.30%) |
Jan 16, 2008 | 16.28 | 16.34 | 15.71 | 15.80 | 5,854,859 | -0.55(-3.34%) |
Jan 15, 2008 | 16.61 | 16.67 | 16.31 | 16.35 | 6,411,629 | -0.42(-2.48%) |
Jan 14, 2008 | 16.08 | 16.88 | 16.08 | 16.76 | 4,679,350 | +0.96(+6.08%) |
Jan 11, 2008 | 15.35 | 16.19 | 15.29 | 15.80 | 5,522,959 | +0.35(+2.27%) |
Jan 10, 2008 | 15.35 | 15.62 | 15.05 | 15.45 | 5,801,934 | -0.15(-0.94%) |
Jan 09, 2008 | 15.63 | 15.71 | 15.22 | 15.60 | 3,715,216 | +0.08(+0.52%) |
Jan 08, 2008 | 16.07 | 16.31 | 15.49 | 15.52 | 3,569,031 | -0.40(-2.51%) |
Jan 07, 2008 | 16.29 | 16.37 | 15.74 | 15.92 | 3,132,823 | -0.33(-2.01%) |
Jan 04, 2008 | 16.69 | 16.69 | 16.23 | 16.24 | 2,702,289 | -0.53(-3.16%) |
Jan 03, 2008 | 17.12 | 17.24 | 16.72 | 16.77 | 4,409,659 | -0.11(-0.68%) |
Jan 02, 2008 | 15.97 | 16.92 | 15.97 | 16.89 | 6,107,881 | +0.99(+6.20%) |
Jan 01, 2008 | 15.90 | 16.15 | 15.85 | 15.90 | 2,288,256 | +0.00(+0.00%) |
Dec 31, 2007 | 15.90 | 16.15 | 15.85 | 15.90 | 2,288,256 | -0.17(-1.06%) |
Dec 28, 2007 | 16.04 | 16.15 | 15.93 | 16.07 | 2,260,291 | +0.04(+0.25%) |
Dec 27, 2007 | 16.06 | 16.15 | 15.88 | 16.03 | 2,270,576 | -0.13(-0.81%) |
Dec 26, 2007 | 16.21 | 16.28 | 16.06 | 16.16 | 1,556,021 | -0.07(-0.45%) |
Dec 24, 2007 | 16.03 | 16.32 | 16.03 | 16.23 | 1,159,211 | +0.09(+0.55%) |
Dec 21, 2007 | 16.26 | 16.35 | 15.87 | 16.15 | 12,526,454 | +0.18(+1.12%) |
Dec 20, 2007 | 15.60 | 15.97 | 15.49 | 15.97 | 2,882,894 | +0.42(+2.67%) |
Dec 19, 2007 | 15.69 | 15.88 | 15.52 | 15.55 | 3,259,775 | -0.31(-1.95%) |
Dec 18, 2007 | 15.70 | 15.97 | 15.54 | 15.86 | 2,619,481 | +0.29(+1.83%) |
Dec 17, 2007 | 16.01 | 16.10 | 15.57 | 15.57 | 3,081,973 | -0.60(-3.73%) |
Dec 14, 2007 | 16.25 | 16.34 | 16.10 | 16.18 | 3,411,114 | -0.29(-1.73%) |
Dec 13, 2007 | 16.44 | 16.47 | 16.15 | 16.46 | 4,051,009 | +0.08(+0.50%) |
Dec 12, 2007 | 16.32 | 16.42 | 16.18 | 16.38 | 4,573,000 | +0.35(+2.18%) |
Dec 11, 2007 | 16.48 | 16.58 | 16.00 | 16.03 | 2,720,880 | -0.32(-1.94%) |
Dec 10, 2007 | 16.53 | 16.61 | 16.23 | 16.35 | 3,635,873 | +0.02(+0.15%) |
Dec 07, 2007 | 16.11 | 16.37 | 16.10 | 16.32 | 2,947,893 | +0.14(+0.86%) |
Dec 06, 2007 | 15.79 | 16.23 | 15.65 | 16.19 | 2,862,599 | +0.41(+2.58%) |
Dec 05, 2007 | 15.61 | 15.96 | 15.36 | 15.78 | 5,279,351 | +0.25(+1.63%) |
Dec 04, 2007 | 15.20 | 15.53 | 15.20 | 15.53 | 4,378,503 | +0.14(+0.90%) |
Dec 03, 2007 | 15.21 | 15.53 | 15.20 | 15.39 | 3,141,084 | +0.03(+0.21%) |
Nov 30, 2007 | 15.48 | 15.48 | 15.26 | 15.36 | 3,330,547 | -0.07(-0.42%) |
Nov 29, 2007 | 15.22 | 15.46 | 15.13 | 15.42 | 3,463,278 | +0.22(+1.45%) |
Nov 28, 2007 | 15.32 | 15.40 | 15.05 | 15.20 | 3,513,270 | -0.02(-0.16%) |
Nov 27, 2007 | 15.33 | 15.49 | 15.02 | 15.22 | 3,665,461 | -0.10(-0.64%) |
Nov 26, 2007 | 15.77 | 16.01 | 15.32 | 15.32 | 2,791,395 | -0.45(-2.84%) |
Nov 23, 2007 | 15.46 | 15.94 | 15.45 | 15.77 | 1,247,686 | +0.31(+2.00%) |
Nov 21, 2007 | 15.88 | 15.88 | 15.46 | 15.46 | 5,053,094 | -0.54(-3.36%) |
Nov 20, 2007 | 15.93 | 16.18 | 15.71 | 16.00 | 3,681,904 | +0.05(+0.31%) |
Nov 19, 2007 | 16.23 | 16.31 | 15.77 | 15.95 | 4,137,450 | -0.37(-2.25%) |
Nov 16, 2007 | 16.57 | 16.59 | 16.18 | 16.32 | 5,042,677 | -0.15(-0.94%) |
Nov 15, 2007 | 16.89 | 17.07 | 16.29 | 16.47 | 4,154,495 | -0.26(-1.56%) |
Nov 14, 2007 | 16.36 | 17.13 | 16.29 | 16.73 | 5,683,267 | +0.13(+0.78%) |
Nov 13, 2007 | 16.19 | 16.63 | 16.07 | 16.60 | 4,689,966 | +0.37(+2.31%) |
Nov 12, 2007 | 16.60 | 16.65 | 16.21 | 16.23 | 4,731,620 | -0.55(-3.25%) |
Nov 09, 2007 | 16.55 | 17.07 | 16.41 | 16.77 | 3,743,080 | -0.12(-0.72%) |
Nov 08, 2007 | 16.87 | 17.12 | 16.53 | 16.89 | 4,734,027 | +0.00(+0.00%) |
Nov 07, 2007 | 17.01 | 17.18 | 16.86 | 16.89 | 7,120,043 | -0.14(-0.81%) |
Nov 06, 2007 | 16.94 | 17.07 | 16.78 | 17.03 | 5,157,664 | +0.13(+0.77%) |
Nov 05, 2007 | 16.94 | 17.17 | 16.80 | 16.90 | 7,116,878 | -0.04(-0.24%) |
Nov 02, 2007 | 16.54 | 16.98 | 16.17 | 16.94 | 6,376,179 | +0.65(+4.00%) |
Nov 01, 2007 | 16.20 | 16.61 | 16.16 | 16.29 | 9,847,338 | +0.05(+0.30%) |
Oct 31, 2007 | 15.66 | 16.44 | 15.66 | 16.24 | 7,194,796 | +0.60(+3.85%) |
Oct 30, 2007 | 15.97 | 15.97 | 15.62 | 15.64 | 4,687,952 | -0.42(-2.59%) |
Oct 29, 2007 | 16.13 | 16.25 | 15.87 | 16.06 | 4,620,219 | +0.06(+0.36%) |
Oct 26, 2007 | 16.54 | 16.72 | 15.95 | 16.00 | 5,912,945 | -0.37(-2.24%) |
Oct 25, 2007 | 16.89 | 16.90 | 16.17 | 16.37 | 5,904,721 | -0.35(-2.10%) |
Oct 24, 2007 | 17.08 | 17.10 | 16.54 | 16.72 | 6,594,969 | -0.38(-2.24%) |
Oct 23, 2007 | 17.18 | 17.30 | 17.08 | 17.10 | 4,642,808 | -0.07(-0.38%) |
Oct 22, 2007 | 17.07 | 17.37 | 16.98 | 17.16 | 4,175,734 | -0.02(-0.14%) |
Oct 19, 2007 | 17.72 | 18.03 | 17.19 | 17.19 | 5,500,063 | -0.83(-4.61%) |
Oct 18, 2007 | 17.81 | 18.05 | 17.73 | 18.02 | 2,960,186 | +0.16(+0.91%) |
Oct 17, 2007 | 17.83 | 17.94 | 17.62 | 17.86 | 3,277,401 | +0.03(+0.18%) |
Oct 16, 2007 | 17.73 | 17.90 | 17.53 | 17.82 | 2,863,586 | +0.20(+1.11%) |
Oct 15, 2007 | 17.71 | 17.98 | 17.54 | 17.63 | 3,005,761 | -0.07(-0.37%) |
Oct 12, 2007 | 17.99 | 18.00 | 17.63 | 17.69 | 3,500,181 | -0.17(-0.96%) |
Oct 11, 2007 | 18.00 | 18.28 | 17.66 | 17.86 | 4,294,031 | -0.09(-0.50%) |
Oct 10, 2007 | 17.93 | 18.03 | 17.68 | 17.95 | 4,759,337 | -0.03(-0.18%) |
Oct 09, 2007 | 17.44 | 17.99 | 17.42 | 17.99 | 4,904,130 | +0.46(+2.65%) |
Oct 08, 2007 | 17.80 | 17.80 | 17.39 | 17.52 | 3,681,753 | -0.41(-2.27%) |
Oct 05, 2007 | 18.13 | 18.17 | 17.80 | 17.93 | 5,338,601 | -0.33(-1.78%) |
Oct 04, 2007 | 18.34 | 18.52 | 18.17 | 18.25 | 3,702,994 | -0.13(-0.71%) |
Oct 03, 2007 | 18.86 | 18.86 | 18.33 | 18.39 | 4,080,514 | -0.50(-2.63%) |
Oct 02, 2007 | 18.76 | 18.91 | 18.48 | 18.88 | 4,192,472 | +0.15(+0.83%) |
Oct 01, 2007 | 18.50 | 18.74 | 18.46 | 18.73 | 3,557,064 | +0.34(+1.86%) |
Sep 28, 2007 | 18.63 | 18.73 | 18.25 | 18.39 | 3,216,530 | -0.15(-0.83%) |
Sep 27, 2007 | 18.49 | 18.61 | 18.27 | 18.54 | 2,803,803 | +0.19(+1.02%) |
Sep 26, 2007 | 18.61 | 18.82 | 18.11 | 18.35 | 3,823,237 | -0.33(-1.74%) |
Sep 25, 2007 | 18.43 | 18.68 | 18.15 | 18.68 | 5,261,537 | +0.05(+0.26%) |
Sep 24, 2007 | 18.55 | 18.72 | 18.34 | 18.63 | 4,425,325 | +0.11(+0.62%) |
Sep 21, 2007 | 18.35 | 18.57 | 18.28 | 18.52 | 4,849,633 | +0.19(+1.02%) |
Sep 20, 2007 | 18.41 | 18.57 | 18.20 | 18.33 | 3,835,196 | -0.08(-0.44%) |
Sep 19, 2007 | 18.33 | 18.65 | 18.30 | 18.41 | 4,697,627 | +0.02(+0.13%) |
Sep 18, 2007 | 18.14 | 18.41 | 17.82 | 18.39 | 4,163,653 | +0.33(+1.85%) |
Sep 17, 2007 | 18.25 | 18.37 | 17.95 | 18.05 | 3,226,201 | -0.24(-1.34%) |
Sep 14, 2007 | 18.14 | 18.39 | 18.02 | 18.30 | 2,714,470 | +0.14(+0.76%) |
Sep 13, 2007 | 18.69 | 18.78 | 18.15 | 18.16 | 4,437,225 | -0.43(-2.32%) |
Sep 12, 2007 | 18.48 | 18.74 | 18.41 | 18.59 | 4,995,983 | -0.04(-0.22%) |
Sep 11, 2007 | 18.12 | 18.71 | 18.04 | 18.63 | 6,201,903 | +0.60(+3.34%) |
Sep 10, 2007 | 17.92 | 18.10 | 17.68 | 18.03 | 4,367,649 | +0.15(+0.82%) |
Sep 07, 2007 | 18.16 | 18.16 | 17.62 | 17.88 | 3,517,919 | +0.01(+0.05%) |
Sep 06, 2007 | 17.88 | 18.07 | 17.74 | 17.87 | 3,958,644 | +0.13(+0.73%) |
Sep 05, 2007 | 17.92 | 17.92 | 17.53 | 17.74 | 5,030,142 | -0.40(-2.20%) |
Sep 04, 2007 | 17.55 | 18.34 | 17.50 | 18.14 | 3,878,305 | +0.65(+3.73%) |
Aug 31, 2007 | 17.68 | 17.93 | 17.47 | 17.49 | 4,399,080 | -0.01(-0.05%) |
Aug 30, 2007 | 17.36 | 17.53 | 17.25 | 17.50 | 3,291,688 | -0.03(-0.19%) |
Aug 29, 2007 | 17.12 | 17.64 | 17.02 | 17.53 | 3,339,805 | +0.52(+3.06%) |
Aug 28, 2007 | 17.35 | 17.37 | 16.98 | 17.01 | 2,958,790 | -0.36(-2.06%) |
Aug 27, 2007 | 17.60 | 17.67 | 17.25 | 17.37 | 3,719,670 | -0.29(-1.62%) |
Aug 24, 2007 | 17.32 | 17.74 | 17.27 | 17.65 | 4,282,342 | +0.37(+2.17%) |
Aug 23, 2007 | 17.18 | 17.40 | 17.11 | 17.28 | 4,604,181 | +0.11(+0.66%) |
Aug 22, 2007 | 17.40 | 17.40 | 17.11 | 17.16 | 4,930,840 | -0.05(-0.28%) |
Aug 21, 2007 | 17.61 | 17.93 | 17.19 | 17.21 | 4,792,168 | -0.60(-3.38%) |
Aug 20, 2007 | 17.87 | 18.03 | 17.42 | 17.82 | 4,866,428 | -0.25(-1.40%) |
Aug 17, 2007 | 18.00 | 18.40 | 17.72 | 18.07 | 4,345,219 | +0.20(+1.09%) |
Aug 16, 2007 | 17.67 | 18.10 | 17.20 | 17.87 | 6,935,750 | +0.01(+0.05%) |
Aug 15, 2007 | 18.43 | 18.50 | 17.79 | 17.86 | 4,661,282 | -0.42(-2.32%) |
Aug 14, 2007 | 18.38 | 18.64 | 18.09 | 18.29 | 4,107,675 | -0.18(-0.97%) |
Aug 13, 2007 | 18.55 | 18.92 | 18.46 | 18.47 | 5,263,789 | +0.25(+1.39%) |
Aug 10, 2007 | 17.31 | 18.38 | 17.07 | 18.21 | 6,795,864 | +0.79(+4.54%) |
Aug 09, 2007 | 17.51 | 18.08 | 17.32 | 17.42 | 8,230,083 | -0.84(-4.59%) |
Aug 08, 2007 | 18.25 | 18.47 | 17.86 | 18.26 | 10,605,609 | +0.00(+0.00%) |
Aug 07, 2007 | 17.73 | 18.66 | 17.61 | 18.26 | 10,187,466 | +0.51(+2.84%) |
Aug 06, 2007 | 17.71 | 17.78 | 16.94 | 17.76 | 8,913,423 | +0.11(+0.65%) |
Aug 03, 2007 | 17.64 | 18.74 | 17.55 | 17.64 | 7,871,356 | -0.90(-4.87%) |
Aug 02, 2007 | 18.59 | 19.05 | 18.15 | 18.55 | 10,586,751 | +0.35(+1.92%) |
Aug 01, 2007 | 18.69 | 18.92 | 17.91 | 18.20 | 8,531,645 | -0.46(-2.45%) |
Jul 31, 2007 | 18.93 | 19.28 | 18.65 | 18.65 | 6,011,123 | -0.12(-0.65%) |
Jul 30, 2007 | 18.82 | 19.01 | 18.31 | 18.78 | 6,647,882 | +0.04(+0.22%) |
Jul 27, 2007 | 19.27 | 19.52 | 18.60 | 18.74 | 6,976,821 | -0.51(-2.62%) |
Jul 26, 2007 | 19.56 | 19.79 | 18.93 | 19.24 | 6,297,160 | -0.55(-2.76%) |
Jul 25, 2007 | 20.34 | 20.36 | 19.40 | 19.79 | 8,482,355 | -0.43(-2.14%) |
Jul 24, 2007 | 20.54 | 20.71 | 20.09 | 20.22 | 5,693,544 | -0.52(-2.51%) |
Jul 23, 2007 | 21.29 | 21.32 | 20.55 | 20.74 | 4,325,693 | -0.23(-1.09%) |
Jul 20, 2007 | 21.04 | 21.26 | 20.80 | 20.97 | 4,116,229 | -0.02(-0.08%) |
Jul 19, 2007 | 20.69 | 21.08 | 20.54 | 20.98 | 5,495,161 | +0.51(+2.47%) |
Jul 18, 2007 | 20.10 | 20.50 | 19.92 | 20.48 | 4,745,335 | +0.40(+1.99%) |
Jul 17, 2007 | 20.49 | 20.68 | 20.07 | 20.08 | 3,691,713 | -0.27(-1.32%) |
Jul 16, 2007 | 20.32 | 20.45 | 20.20 | 20.35 | 5,517,256 | -0.05(-0.24%) |
Jul 13, 2007 | 20.30 | 20.58 | 20.16 | 20.40 | 5,139,501 | -0.09(-0.44%) |
Jul 12, 2007 | 20.60 | 20.81 | 20.24 | 20.49 | 5,405,103 | +0.05(+0.24%) |
Jul 11, 2007 | 20.58 | 20.67 | 20.30 | 20.44 | 5,371,738 | -0.37(-1.80%) |
Jul 10, 2007 | 20.62 | 21.09 | 20.42 | 20.81 | 6,151,561 | +0.19(+0.91%) |
Jul 09, 2007 | 20.67 | 20.89 | 20.46 | 20.63 | 3,505,575 | -0.16(-0.78%) |
Jul 06, 2007 | 20.63 | 20.91 | 20.26 | 20.79 | 4,238,192 | +0.29(+1.39%) |
Jul 05, 2007 | 21.11 | 21.18 | 20.15 | 20.50 | 7,874,457 | -0.51(-2.44%) |
Jul 03, 2007 | 21.10 | 21.22 | 20.89 | 21.02 | 2,163,362 | -0.07(-0.35%) |
Jul 02, 2007 | 21.42 | 21.57 | 20.97 | 21.09 | 7,114,869 | -0.26(-1.22%) |
Jun 29, 2007 | 21.42 | 21.99 | 21.20 | 21.35 | 6,462,339 | +0.05(+0.23%) |
Jun 28, 2007 | 21.99 | 22.17 | 21.23 | 21.30 | 4,647,912 | -0.61(-2.79%) |
Jun 27, 2007 | 21.27 | 21.96 | 21.01 | 21.91 | 3,951,362 | +0.46(+2.13%) |
Jun 26, 2007 | 22.06 | 22.08 | 21.29 | 21.46 | 4,543,804 | -0.46(-2.08%) |
Jun 25, 2007 | 22.40 | 22.41 | 21.74 | 21.91 | 5,209,269 | -0.62(-2.75%) |
Jun 22, 2007 | 22.07 | 22.53 | 21.99 | 22.53 | 11,171,012 | +0.37(+1.69%) |
Jun 21, 2007 | 21.81 | 22.18 | 21.69 | 22.16 | 2,973,718 | +0.47(+2.18%) |
Jun 20, 2007 | 22.15 | 22.29 | 21.63 | 21.68 | 3,322,173 | -0.37(-1.70%) |
Jun 19, 2007 | 21.87 | 22.38 | 21.71 | 22.06 | 3,816,166 | +0.08(+0.37%) |
Jun 18, 2007 | 22.28 | 22.34 | 21.92 | 21.98 | 4,474,536 | -0.30(-1.35%) |
Jun 15, 2007 | 22.43 | 22.48 | 22.16 | 22.28 | 4,293,954 | +0.10(+0.44%) |
Jun 14, 2007 | 21.85 | 22.39 | 21.83 | 22.18 | 3,660,381 | +0.33(+1.53%) |
Jun 13, 2007 | 21.42 | 21.99 | 21.37 | 21.85 | 3,317,508 | +0.56(+2.64%) |
Jun 12, 2007 | 21.24 | 21.66 | 21.12 | 21.29 | 3,581,691 | -0.19(-0.87%) |
Jun 11, 2007 | 21.10 | 21.59 | 21.10 | 21.47 | 2,322,184 | +0.33(+1.58%) |
Jun 08, 2007 | 20.96 | 21.28 | 20.80 | 21.14 | 4,233,637 | -0.02(-0.08%) |
Jun 07, 2007 | 21.61 | 21.74 | 21.10 | 21.15 | 3,751,715 | -0.52(-2.41%) |
Jun 06, 2007 | 21.95 | 21.96 | 21.56 | 21.68 | 3,740,526 | -0.26(-1.19%) |
Jun 05, 2007 | 21.64 | 22.03 | 21.59 | 21.94 | 3,608,510 | +0.16(+0.75%) |
Jun 04, 2007 | 21.36 | 21.91 | 21.34 | 21.77 | 4,742,735 | +0.31(+1.44%) |
Jun 01, 2007 | 21.57 | 21.58 | 21.32 | 21.46 | 2,892,737 | -0.06(-0.26%) |
May 31, 2007 | 21.55 | 21.64 | 21.27 | 21.52 | 3,703,456 | -0.08(-0.38%) |
May 30, 2007 | 21.23 | 21.67 | 21.11 | 21.60 | 3,329,223 | +0.24(+1.11%) |
May 29, 2007 | 21.42 | 21.56 | 21.25 | 21.37 | 3,068,003 | -0.17(-0.79%) |
May 25, 2007 | 21.42 | 21.78 | 21.39 | 21.54 | 2,484,362 | +0.24(+1.11%) |
May 24, 2007 | 21.81 | 22.03 | 21.11 | 21.30 | 4,580,131 | -0.51(-2.35%) |
May 23, 2007 | 21.90 | 22.25 | 21.80 | 21.81 | 3,631,403 | -0.05(-0.22%) |
May 22, 2007 | 21.84 | 22.12 | 21.67 | 21.86 | 4,618,114 | +0.10(+0.45%) |
May 21, 2007 | 21.76 | 22.08 | 21.51 | 21.77 | 2,460,969 | +0.14(+0.64%) |
May 18, 2007 | 21.38 | 21.84 | 21.34 | 21.63 | 3,614,098 | +0.25(+1.18%) |
May 17, 2007 | 20.85 | 21.49 | 20.69 | 21.37 | 4,475,958 | +0.52(+2.50%) |
May 16, 2007 | 20.99 | 21.02 | 20.61 | 20.85 | 3,447,264 | -0.09(-0.43%) |
May 15, 2007 | 20.89 | 21.18 | 20.67 | 20.94 | 3,843,623 | +0.12(+0.59%) |
May 14, 2007 | 20.69 | 21.00 | 20.64 | 20.82 | 4,692,346 | +0.05(+0.23%) |
May 11, 2007 | 20.38 | 20.84 | 20.22 | 20.77 | 2,911,147 | +0.49(+2.41%) |
May 10, 2007 | 20.98 | 21.02 | 20.23 | 20.28 | 4,722,470 | -0.70(-3.34%) |
May 09, 2007 | 20.76 | 21.03 | 20.60 | 20.98 | 3,060,965 | +0.09(+0.43%) |
May 08, 2007 | 20.59 | 21.06 | 20.39 | 20.89 | 4,773,916 | +0.21(+1.02%) |
May 07, 2007 | 20.82 | 20.88 | 20.59 | 20.68 | 2,854,403 | -0.16(-0.78%) |
May 04, 2007 | 21.13 | 21.37 | 20.74 | 20.85 | 5,090,997 | -0.27(-1.27%) |
May 03, 2007 | 20.30 | 21.30 | 19.98 | 21.11 | 7,340,398 | +1.19(+5.97%) |
May 02, 2007 | 19.88 | 20.09 | 19.71 | 19.92 | 4,108,068 | -0.02(-0.11%) |
May 01, 2007 | 19.87 | 20.10 | 19.61 | 19.95 | 5,682,512 | +0.08(+0.40%) |
Apr 30, 2007 | 20.45 | 20.64 | 19.86 | 19.87 | 4,322,789 | -0.53(-2.60%) |
Apr 27, 2007 | 20.25 | 20.44 | 19.92 | 20.40 | 3,460,058 | +0.20(+0.97%) |
Apr 26, 2007 | 20.04 | 20.35 | 19.84 | 20.20 | 3,365,979 | +0.02(+0.08%) |
Apr 25, 2007 | 19.89 | 20.39 | 19.82 | 20.19 | 3,540,033 | +0.47(+2.40%) |
Apr 24, 2007 | 19.70 | 19.76 | 19.44 | 19.71 | 3,527,822 | +0.02(+0.12%) |
Apr 23, 2007 | 19.80 | 19.99 | 19.61 | 19.69 | 2,220,489 | -0.11(-0.58%) |
Apr 20, 2007 | 19.58 | 19.82 | 19.44 | 19.80 | 3,515,017 | +0.39(+2.01%) |
Apr 19, 2007 | 19.39 | 19.57 | 19.31 | 19.41 | 3,087,228 | -0.30(-1.53%) |
Apr 18, 2007 | 19.71 | 19.83 | 19.51 | 19.71 | 3,465,997 | +0.00(+0.00%) |
Apr 17, 2007 | 20.27 | 20.31 | 19.67 | 19.71 | 4,182,028 | -0.52(-2.58%) |
Apr 16, 2007 | 19.97 | 20.26 | 19.84 | 20.23 | 5,419,900 | +0.51(+2.60%) |
Apr 13, 2007 | 19.80 | 19.87 | 19.54 | 19.72 | 3,419,020 | -0.01(-0.04%) |
Apr 12, 2007 | 19.06 | 19.80 | 19.06 | 19.73 | 9,094,502 | +0.69(+3.64%) |
Apr 11, 2007 | 18.69 | 19.17 | 18.59 | 19.04 | 6,445,927 | +0.39(+2.10%) |
Apr 10, 2007 | 18.47 | 18.77 | 18.43 | 18.65 | 3,520,072 | +0.14(+0.75%) |
Apr 09, 2007 | 18.63 | 18.91 | 18.46 | 18.51 | 4,565,797 | -0.20(-1.05%) |
Apr 05, 2007 | 18.24 | 18.79 | 18.17 | 18.70 | 4,492,173 | +0.52(+2.87%) |
Apr 04, 2007 | 18.23 | 18.30 | 18.08 | 18.18 | 3,919,937 | -0.09(-0.49%) |
Apr 03, 2007 | 18.32 | 18.33 | 18.06 | 18.27 | 4,045,121 | -0.12(-0.66%) |
Apr 02, 2007 | 18.16 | 18.42 | 18.09 | 18.39 | 5,281,944 | +0.11(+0.62%) |
Mar 30, 2007 | 18.51 | 18.61 | 18.16 | 18.28 | 3,935,162 | -0.13(-0.71%) |
Mar 29, 2007 | 18.30 | 18.65 | 18.15 | 18.41 | 6,451,625 | -0.14(-0.75%) |
Mar 28, 2007 | 19.03 | 19.14 | 18.44 | 18.55 | 5,457,860 | -0.42(-2.19%) |
Mar 27, 2007 | 19.18 | 19.19 | 18.83 | 18.96 | 3,759,795 | -0.31(-1.61%) |
Mar 26, 2007 | 18.97 | 19.31 | 18.75 | 19.27 | 3,366,452 | +0.42(+2.20%) |
Mar 23, 2007 | 18.91 | 19.23 | 18.75 | 18.86 | 3,561,066 | -0.07(-0.34%) |
Mar 22, 2007 | 18.64 | 19.04 | 18.57 | 18.92 | 4,752,116 | +0.47(+2.56%) |
Mar 21, 2007 | 18.05 | 18.57 | 17.96 | 18.45 | 5,016,288 | +0.50(+2.77%) |
Mar 20, 2007 | 18.22 | 18.30 | 17.76 | 17.95 | 5,093,405 | -0.19(-1.03%) |
Mar 19, 2007 | 17.81 | 18.36 | 17.80 | 18.14 | 5,395,287 | +0.61(+3.49%) |
Mar 16, 2007 | 17.60 | 17.79 | 17.46 | 17.53 | 3,582,318 | -0.07(-0.42%) |
Mar 15, 2007 | 17.46 | 17.87 | 17.36 | 17.60 | 4,404,545 | +0.13(+0.75%) |
Mar 14, 2007 | 17.53 | 17.74 | 17.21 | 17.47 | 7,752,480 | -0.12(-0.69%) |
Mar 13, 2007 | 17.95 | 18.03 | 17.55 | 17.60 | 5,633,887 | -0.36(-2.00%) |
Mar 12, 2007 | 17.86 | 18.08 | 17.79 | 17.95 | 4,772,436 | -0.11(-0.63%) |
Mar 09, 2007 | 18.29 | 18.29 | 17.88 | 18.07 | 4,229,730 | -0.08(-0.45%) |
Mar 08, 2007 | 18.20 | 18.39 | 17.96 | 18.15 | 4,667,737 | +0.04(+0.22%) |
Mar 07, 2007 | 17.75 | 18.40 | 17.65 | 18.11 | 6,579,206 | +0.31(+1.74%) |
Mar 06, 2007 | 17.51 | 17.94 | 17.46 | 17.80 | 5,760,088 | +0.37(+2.15%) |
Mar 05, 2007 | 17.55 | 17.77 | 17.42 | 17.42 | 4,987,605 | -0.32(-1.79%) |
Mar 02, 2007 | 18.08 | 18.13 | 17.62 | 17.74 | 6,010,784 | -0.39(-2.16%) |