Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.17 | 12.27 | 11.91 | 12.06 | 23,233,410 | -0.10(-0.84%) |
Mar 28, 2008 | 12.12 | 12.30 | 12.11 | 12.16 | 17,773,082 | +0.10(+0.85%) |
Mar 27, 2008 | 12.05 | 12.23 | 12.03 | 12.06 | 14,696,199 | +0.06(+0.47%) |
Mar 26, 2008 | 12.23 | 12.24 | 11.89 | 12.00 | 23,543,486 | -0.23(-1.85%) |
Mar 25, 2008 | 12.04 | 12.26 | 12.04 | 12.23 | 19,656,560 | +0.19(+1.55%) |
Mar 24, 2008 | 12.17 | 12.23 | 12.01 | 12.04 | 17,509,714 | -0.11(-0.89%) |
Mar 21, 2008 | 12.23 | 12.29 | 11.99 | 12.15 | 21,963,898 | +0.00(+0.00%) |
Mar 20, 2008 | 12.23 | 12.29 | 11.99 | 12.15 | 21,963,898 | +0.00(+0.00%) |
Mar 19, 2008 | 12.12 | 12.59 | 12.08 | 12.15 | 23,595,792 | +0.06(+0.52%) |
Mar 18, 2008 | 11.78 | 12.09 | 11.68 | 12.08 | 28,713,208 | +0.50(+4.35%) |
Mar 17, 2008 | 11.35 | 11.89 | 11.35 | 11.58 | 33,905,768 | -0.10(-0.87%) |
Mar 14, 2008 | 12.23 | 12.23 | 11.60 | 11.68 | 36,242,368 | -0.44(-3.60%) |
Mar 13, 2008 | 11.97 | 12.28 | 11.83 | 12.12 | 20,801,354 | +0.03(+0.23%) |
Mar 12, 2008 | 12.30 | 12.32 | 12.06 | 12.09 | 28,337,082 | -0.21(-1.70%) |
Mar 11, 2008 | 12.32 | 12.32 | 12.19 | 12.30 | 33,172,372 | +0.23(+1.88%) |
Mar 10, 2008 | 12.37 | 12.40 | 12.03 | 12.07 | 21,288,800 | -0.31(-2.51%) |
Mar 07, 2008 | 12.28 | 12.48 | 12.13 | 12.38 | 29,568,278 | +0.06(+0.51%) |
Mar 06, 2008 | 12.53 | 12.53 | 12.31 | 12.32 | 27,421,534 | -0.24(-1.89%) |
Mar 05, 2008 | 12.61 | 12.75 | 12.42 | 12.56 | 34,986,944 | +0.03(+0.23%) |
Mar 04, 2008 | 12.58 | 12.59 | 12.45 | 12.53 | 32,396,216 | -0.14(-1.12%) |
Mar 03, 2008 | 12.82 | 12.82 | 12.57 | 12.67 | 24,783,940 | -0.12(-0.97%) |
Feb 29, 2008 | 13.01 | 13.01 | 12.77 | 12.80 | 28,845,904 | -0.17(-1.31%) |
Feb 28, 2008 | 13.06 | 13.10 | 12.91 | 12.97 | 24,024,698 | -0.16(-1.25%) |
Feb 27, 2008 | 13.14 | 13.27 | 13.07 | 13.13 | 14,582,521 | -0.10(-0.73%) |
Feb 26, 2008 | 13.04 | 13.30 | 13.00 | 13.23 | 20,820,804 | +0.10(+0.78%) |
Feb 25, 2008 | 12.71 | 13.14 | 12.71 | 13.13 | 22,056,690 | +0.37(+2.93%) |
Feb 22, 2008 | 12.91 | 13.02 | 12.44 | 12.75 | 33,527,174 | -0.13(-1.01%) |
Feb 21, 2008 | 13.12 | 13.18 | 12.80 | 12.88 | 20,484,092 | -0.17(-1.30%) |
Feb 20, 2008 | 13.02 | 13.09 | 12.92 | 13.05 | 19,473,222 | -0.06(-0.43%) |
Feb 19, 2008 | 13.35 | 13.35 | 13.07 | 13.11 | 14,376,162 | -0.08(-0.60%) |
Feb 18, 2008 | 13.08 | 13.27 | 13.02 | 13.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.08 | 13.27 | 13.02 | 13.19 | 14,593,729 | +0.05(+0.39%) |
Feb 14, 2008 | 13.52 | 13.53 | 13.10 | 13.14 | 14,227,028 | -0.37(-2.72%) |
Feb 13, 2008 | 13.20 | 13.55 | 13.19 | 13.50 | 19,942,532 | +0.38(+2.89%) |
Feb 12, 2008 | 13.05 | 13.21 | 12.99 | 13.13 | 18,230,254 | +0.14(+1.05%) |
Feb 11, 2008 | 13.06 | 13.50 | 12.89 | 12.99 | 18,627,068 | -0.07(-0.52%) |
Feb 08, 2008 | 13.15 | 13.56 | 12.96 | 13.06 | 17,954,064 | -0.15(-1.16%) |
Feb 07, 2008 | 13.44 | 13.53 | 13.16 | 13.21 | 29,410,972 | -0.27(-2.01%) |
Feb 06, 2008 | 13.38 | 13.60 | 13.30 | 13.48 | 29,217,720 | +0.22(+1.66%) |
Feb 05, 2008 | 13.56 | 13.62 | 13.16 | 13.26 | 35,509,340 | -0.34(-2.50%) |
Feb 04, 2008 | 13.56 | 13.66 | 13.53 | 13.60 | 19,051,890 | +0.04(+0.29%) |
Feb 01, 2008 | 13.10 | 13.69 | 13.10 | 13.56 | 44,340,804 | +0.53(+4.08%) |
Jan 31, 2008 | 13.01 | 13.30 | 12.31 | 13.03 | 49,730,844 | -0.14(-1.03%) |
Jan 30, 2008 | 13.41 | 13.43 | 13.02 | 13.17 | 22,839,456 | -0.20(-1.48%) |
Jan 29, 2008 | 13.45 | 13.53 | 13.35 | 13.36 | 17,794,960 | +0.01(+0.04%) |
Jan 28, 2008 | 13.07 | 13.41 | 13.07 | 13.36 | 30,496,572 | +0.36(+2.74%) |
Jan 25, 2008 | 13.25 | 13.43 | 12.73 | 13.00 | 56,732,324 | -0.22(-1.63%) |
Jan 24, 2008 | 12.91 | 13.23 | 12.83 | 13.22 | 60,569,996 | +0.43(+3.36%) |
Jan 23, 2008 | 12.79 | 12.97 | 12.59 | 12.79 | 52,389,336 | -0.17(-1.31%) |
Jan 22, 2008 | 12.80 | 13.39 | 12.80 | 12.96 | 82,318,016 | -0.90(-6.49%) |
Jan 21, 2008 | 14.05 | 14.18 | 13.79 | 13.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.05 | 14.18 | 13.79 | 13.86 | 48,658,360 | -0.22(-1.53%) |
Jan 17, 2008 | 14.69 | 14.69 | 14.03 | 14.07 | 37,437,044 | -0.54(-3.72%) |
Jan 16, 2008 | 14.72 | 14.98 | 14.55 | 14.61 | 37,659,512 | -0.16(-1.07%) |
Jan 15, 2008 | 15.17 | 15.40 | 14.76 | 14.77 | 39,926,632 | -0.50(-3.30%) |
Jan 14, 2008 | 15.13 | 15.30 | 14.98 | 15.28 | 35,008,400 | +0.29(+1.93%) |
Jan 11, 2008 | 15.12 | 15.29 | 14.96 | 14.99 | 28,149,702 | -0.25(-1.67%) |
Jan 10, 2008 | 15.24 | 15.40 | 15.17 | 15.24 | 30,744,414 | -0.08(-0.55%) |
Jan 09, 2008 | 15.47 | 15.49 | 15.24 | 15.33 | 45,816,188 | +0.25(+1.65%) |
Jan 08, 2008 | 14.97 | 15.27 | 14.93 | 15.08 | 38,933,776 | +0.34(+2.30%) |
Jan 07, 2008 | 14.64 | 14.86 | 14.59 | 14.74 | 30,797,870 | +0.16(+1.13%) |
Jan 04, 2008 | 14.68 | 14.76 | 14.54 | 14.57 | 30,331,676 | -0.20(-1.38%) |
Jan 03, 2008 | 14.81 | 14.89 | 14.74 | 14.78 | 26,314,362 | -0.01(-0.08%) |
Jan 02, 2008 | 15.00 | 15.00 | 14.61 | 14.79 | 34,163,696 | -0.22(-1.47%) |
Jan 01, 2008 | 15.30 | 15.42 | 15.01 | 15.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.30 | 15.42 | 15.01 | 15.01 | 20,397,578 | -0.37(-2.39%) |
Dec 28, 2007 | 15.51 | 15.63 | 15.30 | 15.38 | 17,536,876 | -0.12(-0.80%) |
Dec 27, 2007 | 15.84 | 15.86 | 15.47 | 15.50 | 17,173,980 | -0.32(-2.04%) |
Dec 26, 2007 | 15.82 | 15.83 | 15.66 | 15.83 | 9,277,802 | -0.03(-0.21%) |
Dec 24, 2007 | 15.92 | 15.98 | 15.76 | 15.86 | 5,156,945 | +0.02(+0.14%) |
Dec 21, 2007 | 15.79 | 15.94 | 15.79 | 15.84 | 30,143,430 | +0.05(+0.32%) |
Dec 20, 2007 | 15.91 | 15.91 | 15.67 | 15.79 | 20,590,478 | -0.04(-0.25%) |
Dec 19, 2007 | 15.92 | 16.00 | 15.74 | 15.83 | 29,940,314 | -0.12(-0.75%) |
Dec 18, 2007 | 15.89 | 16.02 | 15.64 | 15.94 | 24,503,180 | +0.20(+1.29%) |
Dec 17, 2007 | 15.79 | 15.99 | 15.71 | 15.74 | 21,996,408 | -0.15(-0.96%) |
Dec 14, 2007 | 16.19 | 16.27 | 15.84 | 15.89 | 18,478,684 | -0.41(-2.53%) |
Dec 13, 2007 | 16.31 | 16.37 | 16.11 | 16.31 | 17,239,972 | -0.05(-0.28%) |
Dec 12, 2007 | 16.42 | 16.58 | 16.19 | 16.35 | 28,692,576 | +0.11(+0.66%) |
Dec 11, 2007 | 16.61 | 16.61 | 16.23 | 16.24 | 23,688,974 | -0.35(-2.08%) |
Dec 10, 2007 | 16.62 | 16.64 | 16.48 | 16.59 | 9,192,825 | +0.05(+0.27%) |
Dec 07, 2007 | 16.46 | 16.64 | 16.34 | 16.54 | 13,123,482 | +0.08(+0.52%) |
Dec 06, 2007 | 16.53 | 16.56 | 16.17 | 16.46 | 19,716,668 | -0.10(-0.62%) |
Dec 05, 2007 | 16.57 | 16.70 | 16.09 | 16.56 | 30,477,638 | +0.11(+0.69%) |
Dec 04, 2007 | 16.58 | 16.64 | 16.41 | 16.45 | 21,428,516 | -0.26(-1.56%) |
Dec 03, 2007 | 16.72 | 16.78 | 16.56 | 16.71 | 11,787,460 | -0.06(-0.37%) |
Nov 30, 2007 | 16.80 | 16.84 | 16.63 | 16.77 | 23,400,152 | +0.13(+0.78%) |
Nov 29, 2007 | 16.47 | 16.72 | 16.28 | 16.64 | 23,767,210 | +0.15(+0.93%) |
Nov 28, 2007 | 16.07 | 16.54 | 15.93 | 16.49 | 32,884,806 | +0.57(+3.59%) |
Nov 27, 2007 | 15.73 | 15.96 | 15.63 | 15.92 | 25,692,354 | +0.29(+1.88%) |
Nov 26, 2007 | 15.87 | 15.98 | 15.60 | 15.62 | 21,160,052 | -0.27(-1.71%) |
Nov 23, 2007 | 15.73 | 15.98 | 15.71 | 15.89 | 13,037,667 | +0.35(+2.26%) |
Nov 21, 2007 | 15.86 | 15.88 | 15.47 | 15.54 | 26,003,178 | -0.37(-2.31%) |
Nov 20, 2007 | 15.92 | 16.12 | 15.79 | 15.91 | 28,543,076 | +0.05(+0.29%) |
Nov 19, 2007 | 15.60 | 16.10 | 15.60 | 15.87 | 29,471,650 | +0.14(+0.86%) |
Nov 16, 2007 | 15.82 | 15.96 | 15.56 | 15.73 | 17,888,066 | +0.02(+0.14%) |
Nov 15, 2007 | 15.85 | 16.06 | 15.63 | 15.71 | 16,266,296 | -0.19(-1.18%) |
Nov 14, 2007 | 15.89 | 16.10 | 15.83 | 15.89 | 16,477,213 | +0.07(+0.43%) |
Nov 13, 2007 | 15.97 | 16.07 | 15.64 | 15.83 | 24,356,158 | -0.05(-0.29%) |
Nov 12, 2007 | 15.90 | 16.13 | 15.83 | 15.87 | 23,243,294 | -0.14(-0.88%) |
Nov 09, 2007 | 16.05 | 16.30 | 16.00 | 16.01 | 17,388,436 | -0.25(-1.53%) |
Nov 08, 2007 | 16.27 | 16.37 | 16.06 | 16.26 | 19,711,810 | +0.00(+0.00%) |
Nov 07, 2007 | 16.31 | 16.61 | 16.23 | 16.26 | 17,699,258 | -0.28(-1.71%) |
Nov 06, 2007 | 16.48 | 16.69 | 16.34 | 16.54 | 20,790,998 | +0.06(+0.34%) |
Nov 05, 2007 | 15.92 | 16.63 | 15.92 | 16.49 | 22,564,630 | +0.14(+0.87%) |
Nov 02, 2007 | 16.64 | 16.65 | 16.13 | 16.35 | 30,356,806 | -0.16(-0.96%) |
Nov 01, 2007 | 16.92 | 17.11 | 16.49 | 16.50 | 26,524,154 | -0.47(-2.77%) |
Oct 31, 2007 | 17.01 | 17.11 | 16.90 | 16.97 | 19,824,742 | -0.02(-0.10%) |
Oct 30, 2007 | 16.79 | 17.10 | 16.73 | 16.99 | 19,679,336 | +0.16(+0.98%) |
Oct 29, 2007 | 16.84 | 17.01 | 16.78 | 16.83 | 20,999,290 | -0.01(-0.07%) |
Oct 26, 2007 | 16.80 | 17.00 | 16.70 | 16.84 | 23,816,050 | +0.22(+1.33%) |
Oct 25, 2007 | 16.33 | 16.75 | 16.21 | 16.62 | 37,234,660 | +0.53(+3.31%) |
Oct 24, 2007 | 16.05 | 16.12 | 15.79 | 16.09 | 27,888,452 | -0.07(-0.42%) |
Oct 23, 2007 | 16.39 | 16.51 | 16.00 | 16.15 | 26,841,996 | -0.21(-1.28%) |
Oct 22, 2007 | 16.40 | 16.47 | 16.13 | 16.36 | 17,137,308 | -0.23(-1.40%) |
Oct 19, 2007 | 16.73 | 16.92 | 16.48 | 16.60 | 24,815,510 | -0.15(-0.88%) |
Oct 18, 2007 | 16.71 | 16.88 | 16.64 | 16.74 | 13,218,084 | -0.14(-0.84%) |
Oct 17, 2007 | 16.82 | 16.91 | 16.67 | 16.88 | 27,511,248 | +0.33(+2.02%) |
Oct 16, 2007 | 16.88 | 16.90 | 16.49 | 16.55 | 15,843,424 | -0.28(-1.65%) |
Oct 15, 2007 | 16.87 | 16.91 | 16.71 | 16.83 | 13,766,843 | -0.02(-0.13%) |
Oct 12, 2007 | 16.77 | 16.89 | 16.69 | 16.85 | 8,873,023 | +0.15(+0.92%) |
Oct 11, 2007 | 16.93 | 16.96 | 16.63 | 16.70 | 14,950,931 | -0.07(-0.44%) |
Oct 10, 2007 | 16.94 | 17.00 | 16.71 | 16.77 | 11,358,029 | -0.12(-0.74%) |
Oct 09, 2007 | 16.96 | 17.08 | 16.78 | 16.90 | 13,598,823 | -0.07(-0.40%) |
Oct 08, 2007 | 16.93 | 17.04 | 16.93 | 16.96 | 9,069,201 | -0.07(-0.40%) |
Oct 05, 2007 | 16.90 | 17.09 | 16.82 | 17.03 | 15,174,958 | +0.20(+1.18%) |
Oct 04, 2007 | 16.84 | 17.18 | 16.78 | 16.83 | 14,083,271 | +0.00(+0.00%) |
Oct 03, 2007 | 16.39 | 16.93 | 16.30 | 16.83 | 23,855,816 | +0.36(+2.16%) |
Oct 02, 2007 | 16.47 | 16.60 | 16.40 | 16.48 | 26,023,098 | +0.05(+0.28%) |
Oct 01, 2007 | 16.42 | 16.63 | 16.16 | 16.43 | 27,798,348 | +0.12(+0.73%) |
Sep 28, 2007 | 16.35 | 16.48 | 16.27 | 16.31 | 13,989,456 | -0.11(-0.65%) |
Sep 27, 2007 | 16.33 | 16.49 | 16.18 | 16.42 | 12,613,849 | +0.07(+0.42%) |
Sep 26, 2007 | 16.20 | 16.44 | 16.13 | 16.35 | 13,744,935 | +0.20(+1.23%) |
Sep 25, 2007 | 16.30 | 16.38 | 16.06 | 16.15 | 21,922,426 | -0.14(-0.87%) |
Sep 24, 2007 | 16.47 | 16.50 | 16.22 | 16.30 | 23,557,748 | -0.12(-0.72%) |
Sep 21, 2007 | 16.16 | 16.45 | 16.15 | 16.41 | 18,480,936 | +0.26(+1.61%) |
Sep 20, 2007 | 16.40 | 16.43 | 16.08 | 16.15 | 18,615,564 | -0.21(-1.28%) |
Sep 19, 2007 | 16.35 | 16.57 | 16.03 | 16.36 | 29,083,796 | +0.00(+0.00%) |
Sep 18, 2007 | 15.94 | 16.40 | 15.83 | 16.36 | 22,266,062 | +0.47(+2.96%) |
Sep 17, 2007 | 16.03 | 16.13 | 15.85 | 15.89 | 12,059,083 | -0.17(-1.06%) |
Sep 14, 2007 | 16.30 | 16.25 | 16.01 | 16.06 | 15,517,004 | -0.24(-1.46%) |
Sep 13, 2007 | 16.10 | 16.40 | 16.09 | 16.30 | 17,523,700 | +0.26(+1.62%) |
Sep 12, 2007 | 15.85 | 16.07 | 15.85 | 16.04 | 15,474,821 | +0.06(+0.39%) |
Sep 11, 2007 | 16.18 | 16.27 | 15.83 | 15.98 | 19,782,338 | +0.13(+0.82%) |
Sep 10, 2007 | 15.73 | 15.92 | 15.52 | 15.85 | 13,451,474 | +0.11(+0.68%) |
Sep 07, 2007 | 16.03 | 16.13 | 15.72 | 15.74 | 18,286,592 | -0.49(-3.00%) |
Sep 06, 2007 | 16.16 | 16.38 | 16.02 | 16.23 | 14,637,860 | -0.10(-0.62%) |
Sep 05, 2007 | 16.35 | 16.49 | 16.16 | 16.33 | 16,870,526 | -0.19(-1.17%) |
Sep 04, 2007 | 16.24 | 16.60 | 16.19 | 16.52 | 12,647,467 | +0.02(+0.14%) |
Aug 31, 2007 | 16.49 | 16.67 | 16.26 | 16.50 | 14,336,096 | +0.20(+1.22%) |
Aug 30, 2007 | 16.33 | 16.48 | 16.24 | 16.30 | 8,671,303 | -0.12(-0.72%) |
Aug 29, 2007 | 16.32 | 16.44 | 16.09 | 16.42 | 11,852,901 | +0.15(+0.90%) |
Aug 28, 2007 | 16.57 | 16.69 | 16.24 | 16.27 | 13,148,297 | -0.37(-2.21%) |
Aug 27, 2007 | 16.72 | 16.95 | 16.62 | 16.64 | 13,220,794 | -0.08(-0.51%) |
Aug 24, 2007 | 16.44 | 16.75 | 16.41 | 16.73 | 15,938,025 | +0.31(+1.90%) |
Aug 23, 2007 | 16.48 | 16.50 | 16.23 | 16.41 | 14,668,248 | +0.14(+0.87%) |
Aug 22, 2007 | 16.12 | 16.41 | 15.93 | 16.27 | 12,634,520 | +0.35(+2.17%) |
Aug 21, 2007 | 15.95 | 16.20 | 15.77 | 15.93 | 15,119,283 | +0.01(+0.07%) |
Aug 20, 2007 | 15.71 | 16.03 | 15.65 | 15.92 | 19,025,164 | +0.26(+1.66%) |
Aug 17, 2007 | 15.70 | 15.79 | 14.93 | 15.66 | 35,759,636 | +0.16(+1.06%) |
Aug 16, 2007 | 15.62 | 15.96 | 15.21 | 15.49 | 30,023,438 | -0.29(-1.86%) |
Aug 15, 2007 | 16.13 | 16.24 | 15.76 | 15.79 | 21,727,464 | -0.35(-2.14%) |
Aug 14, 2007 | 16.46 | 16.47 | 16.12 | 16.13 | 18,894,878 | -0.26(-1.59%) |
Aug 13, 2007 | 16.33 | 16.60 | 16.23 | 16.39 | 16,718,054 | +0.08(+0.49%) |
Aug 10, 2007 | 15.58 | 16.41 | 15.57 | 16.31 | 29,556,780 | +0.36(+2.27%) |
Aug 09, 2007 | 16.54 | 16.87 | 15.85 | 15.95 | 40,054,712 | -0.99(-5.85%) |
Aug 08, 2007 | 16.40 | 16.97 | 16.35 | 16.94 | 27,435,978 | +0.57(+3.49%) |
Aug 07, 2007 | 16.01 | 16.47 | 16.01 | 16.37 | 28,934,348 | +0.23(+1.40%) |
Aug 06, 2007 | 15.90 | 16.20 | 15.55 | 16.14 | 32,821,944 | +0.20(+1.28%) |
Aug 03, 2007 | 15.96 | 16.20 | 15.86 | 15.94 | 31,066,164 | -0.26(-1.61%) |
Aug 02, 2007 | 16.24 | 16.33 | 15.97 | 16.20 | 21,794,248 | -0.03(-0.17%) |
Aug 01, 2007 | 15.85 | 16.29 | 15.85 | 16.23 | 21,502,632 | +0.15(+0.92%) |
Jul 31, 2007 | 16.41 | 16.48 | 16.05 | 16.08 | 22,084,854 | -0.16(-1.01%) |
Jul 30, 2007 | 16.41 | 16.50 | 15.94 | 16.24 | 25,291,798 | +0.03(+0.21%) |
Jul 27, 2007 | 16.84 | 17.12 | 16.21 | 16.21 | 28,839,890 | -0.68(-4.05%) |
Jul 26, 2007 | 17.78 | 17.78 | 16.83 | 16.90 | 31,195,492 | -0.98(-5.51%) |
Jul 25, 2007 | 17.83 | 17.99 | 17.43 | 17.88 | 19,428,934 | +0.11(+0.60%) |
Jul 24, 2007 | 18.05 | 18.16 | 17.76 | 17.77 | 21,782,620 | -0.41(-2.27%) |
Jul 23, 2007 | 17.99 | 18.23 | 17.93 | 18.19 | 21,696,242 | +0.33(+1.87%) |
Jul 20, 2007 | 18.12 | 18.16 | 17.82 | 17.85 | 23,700,856 | -0.28(-1.53%) |
Jul 19, 2007 | 18.15 | 18.22 | 18.03 | 18.13 | 13,289,985 | -0.01(-0.06%) |
Jul 18, 2007 | 18.20 | 18.31 | 17.97 | 18.14 | 17,153,320 | -0.05(-0.28%) |
Jul 17, 2007 | 18.12 | 18.28 | 18.03 | 18.19 | 11,355,810 | +0.02(+0.12%) |
Jul 16, 2007 | 17.85 | 18.24 | 17.85 | 18.17 | 10,977,821 | +0.02(+0.13%) |
Jul 13, 2007 | 18.11 | 18.25 | 18.06 | 18.15 | 11,536,385 | +0.02(+0.12%) |
Jul 12, 2007 | 17.95 | 18.23 | 17.77 | 18.12 | 26,404,392 | +0.23(+1.27%) |
Jul 11, 2007 | 17.48 | 17.91 | 17.48 | 17.90 | 21,060,950 | +0.39(+2.23%) |
Jul 10, 2007 | 17.78 | 17.78 | 17.48 | 17.51 | 18,577,682 | -0.24(-1.34%) |
Jul 09, 2007 | 17.97 | 17.94 | 17.69 | 17.74 | 33,236,916 | -0.11(-0.63%) |
Jul 06, 2007 | 18.00 | 18.01 | 17.81 | 17.86 | 12,657,128 | -0.20(-1.13%) |
Jul 05, 2007 | 18.00 | 18.18 | 17.85 | 18.06 | 11,750,381 | +0.08(+0.44%) |
Jul 03, 2007 | 17.92 | 18.01 | 17.89 | 17.98 | 6,459,294 | -0.04(-0.22%) |
Jul 02, 2007 | 18.00 | 18.02 | 17.80 | 18.02 | 27,365,736 | +0.16(+0.89%) |
Jun 29, 2007 | 18.11 | 18.06 | 17.69 | 17.86 | 21,236,212 | -0.04(-0.22%) |
Jun 28, 2007 | 18.20 | 18.25 | 17.89 | 17.90 | 16,142,861 | -0.24(-1.31%) |
Jun 27, 2007 | 17.94 | 18.21 | 17.80 | 18.14 | 15,556,135 | +0.20(+1.14%) |
Jun 26, 2007 | 17.86 | 18.21 | 17.78 | 17.94 | 18,971,368 | +0.07(+0.41%) |
Jun 25, 2007 | 18.11 | 18.15 | 17.78 | 17.86 | 20,463,122 | +0.09(+0.51%) |
Jun 22, 2007 | 18.12 | 18.08 | 17.69 | 17.77 | 25,476,282 | -0.35(-1.94%) |
Jun 21, 2007 | 17.94 | 18.15 | 17.74 | 18.12 | 28,458,478 | +0.45(+2.53%) |
Jun 20, 2007 | 17.87 | 18.03 | 17.65 | 17.68 | 25,181,408 | -0.20(-1.11%) |
Jun 19, 2007 | 18.08 | 18.15 | 17.65 | 17.87 | 57,384,488 | +0.72(+4.19%) |
Jun 18, 2007 | 17.44 | 17.45 | 17.16 | 17.16 | 14,666,305 | -0.25(-1.46%) |
Jun 15, 2007 | 17.04 | 17.48 | 17.01 | 17.41 | 38,251,260 | +0.53(+3.12%) |
Jun 14, 2007 | 16.53 | 17.01 | 16.53 | 16.88 | 14,225,849 | +0.05(+0.30%) |
Jun 13, 2007 | 16.54 | 16.85 | 16.49 | 16.83 | 22,850,510 | +0.59(+3.66%) |
Jun 12, 2007 | 16.52 | 16.52 | 16.18 | 16.24 | 22,864,820 | -0.28(-1.68%) |
Jun 11, 2007 | 16.57 | 16.63 | 16.41 | 16.52 | 19,775,366 | -0.05(-0.31%) |
Jun 08, 2007 | 16.49 | 16.63 | 16.37 | 16.57 | 20,669,098 | +0.06(+0.34%) |
Jun 07, 2007 | 17.00 | 17.08 | 16.47 | 16.51 | 28,976,970 | -0.57(-3.31%) |
Jun 06, 2007 | 17.22 | 17.25 | 17.00 | 17.08 | 16,015,634 | -0.14(-0.82%) |
Jun 05, 2007 | 17.13 | 17.29 | 16.99 | 17.22 | 21,680,188 | -0.01(-0.07%) |
Jun 04, 2007 | 17.29 | 17.29 | 17.12 | 17.23 | 14,979,984 | -0.02(-0.13%) |
Jun 01, 2007 | 17.12 | 17.26 | 16.98 | 17.25 | 26,865,924 | +0.10(+0.56%) |
May 31, 2007 | 16.60 | 17.23 | 16.60 | 17.16 | 17,009,570 | +0.11(+0.63%) |
May 30, 2007 | 16.88 | 17.05 | 16.86 | 17.05 | 12,002,536 | +0.01(+0.07%) |
May 29, 2007 | 16.90 | 17.08 | 16.70 | 17.04 | 18,070,312 | +0.03(+0.17%) |
May 25, 2007 | 17.03 | 17.11 | 16.97 | 17.01 | 15,547,944 | +0.01(+0.07%) |
May 24, 2007 | 17.01 | 17.09 | 16.97 | 17.00 | 16,190,497 | +0.02(+0.10%) |
May 23, 2007 | 17.01 | 17.11 | 16.89 | 16.98 | 11,633,168 | -0.12(-0.73%) |
May 22, 2007 | 17.06 | 17.16 | 16.86 | 17.10 | 13,696,078 | -0.05(-0.30%) |
May 21, 2007 | 17.08 | 17.21 | 17.01 | 17.16 | 12,462,744 | -0.08(-0.46%) |
May 18, 2007 | 17.10 | 17.25 | 17.00 | 17.23 | 17,699,318 | +0.14(+0.79%) |
May 17, 2007 | 17.02 | 17.12 | 16.95 | 17.10 | 11,179,994 | +0.07(+0.43%) |
May 16, 2007 | 17.13 | 17.22 | 16.97 | 17.03 | 15,509,054 | -0.08(-0.50%) |
May 15, 2007 | 17.12 | 17.21 | 17.03 | 17.11 | 11,266,036 | +0.08(+0.47%) |
May 14, 2007 | 17.12 | 17.26 | 16.97 | 17.03 | 13,171,097 | -0.08(-0.50%) |
May 11, 2007 | 16.87 | 17.12 | 16.74 | 17.12 | 12,553,187 | +0.20(+1.21%) |
May 10, 2007 | 17.06 | 17.09 | 16.90 | 16.91 | 13,456,752 | -0.21(-1.22%) |
May 09, 2007 | 17.09 | 17.18 | 17.01 | 17.12 | 14,264,409 | +0.02(+0.13%) |
May 08, 2007 | 16.98 | 17.12 | 16.93 | 17.10 | 16,918,720 | +0.06(+0.33%) |
May 07, 2007 | 16.98 | 17.13 | 16.92 | 17.04 | 20,003,696 | +0.05(+0.30%) |
May 04, 2007 | 16.63 | 17.01 | 16.61 | 16.99 | 29,447,684 | +0.38(+2.32%) |
May 03, 2007 | 16.24 | 16.75 | 16.24 | 16.61 | 26,063,424 | +0.36(+2.23%) |
May 02, 2007 | 16.23 | 16.40 | 16.19 | 16.24 | 29,058,582 | +0.01(+0.07%) |
May 01, 2007 | 16.69 | 16.69 | 16.22 | 16.23 | 21,294,056 | -0.10(-0.62%) |
Apr 30, 2007 | 16.70 | 16.77 | 16.33 | 16.33 | 23,713,908 | -0.18(-1.06%) |
Apr 27, 2007 | 16.50 | 16.57 | 16.41 | 16.51 | 13,037,156 | -0.03(-0.20%) |
Apr 26, 2007 | 17.16 | 17.16 | 16.06 | 16.54 | 30,398,240 | -0.27(-1.58%) |
Apr 25, 2007 | 16.33 | 16.86 | 16.18 | 16.81 | 28,584,170 | +0.52(+3.20%) |
Apr 24, 2007 | 16.17 | 16.31 | 16.05 | 16.29 | 16,204,647 | +0.15(+0.95%) |
Apr 23, 2007 | 16.24 | 16.28 | 16.08 | 16.14 | 13,287,370 | -0.09(-0.56%) |
Apr 20, 2007 | 16.09 | 16.30 | 16.04 | 16.23 | 16,061,438 | +0.14(+0.88%) |
Apr 19, 2007 | 15.73 | 16.21 | 15.28 | 16.09 | 15,962,076 | +0.09(+0.57%) |
Apr 18, 2007 | 15.93 | 16.08 | 15.81 | 16.00 | 13,393,067 | -0.02(-0.11%) |
Apr 17, 2007 | 15.86 | 16.27 | 15.86 | 16.01 | 22,115,310 | -0.10(-0.60%) |
Apr 16, 2007 | 15.99 | 16.21 | 15.99 | 16.11 | 22,378,992 | +0.08(+0.49%) |
Apr 13, 2007 | 15.66 | 16.10 | 15.61 | 16.03 | 20,705,954 | +0.44(+2.80%) |
Apr 12, 2007 | 15.66 | 15.66 | 15.48 | 15.59 | 14,577,078 | +0.02(+0.11%) |
Apr 11, 2007 | 15.73 | 15.79 | 15.50 | 15.58 | 16,632,726 | -0.15(-0.97%) |
Apr 10, 2007 | 15.57 | 15.76 | 15.54 | 15.73 | 12,438,593 | +0.07(+0.47%) |
Apr 09, 2007 | 15.75 | 15.87 | 15.63 | 15.66 | 13,755,304 | -0.09(-0.58%) |
Apr 05, 2007 | 15.72 | 15.79 | 15.63 | 15.75 | 7,800,993 | +0.02(+0.14%) |
Apr 04, 2007 | 15.62 | 15.78 | 15.59 | 15.72 | 9,070,957 | +0.14(+0.87%) |
Apr 03, 2007 | 15.72 | 15.79 | 15.49 | 15.59 | 18,201,876 | -0.19(-1.22%) |