Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.48 | 17.60 | 17.32 | 17.41 | 3,975,316 | -0.02(-0.13%) |
Mar 28, 2008 | 17.67 | 17.80 | 17.37 | 17.43 | 3,384,644 | -0.09(-0.49%) |
Mar 27, 2008 | 17.95 | 18.06 | 17.47 | 17.52 | 3,436,284 | -0.42(-2.33%) |
Mar 26, 2008 | 17.91 | 18.00 | 17.59 | 17.94 | 3,978,647 | +0.00(+0.00%) |
Mar 25, 2008 | 17.73 | 18.02 | 17.68 | 17.94 | 3,169,988 | +0.33(+1.89%) |
Mar 24, 2008 | 17.40 | 17.68 | 17.35 | 17.61 | 3,689,620 | +0.30(+1.74%) |
Mar 21, 2008 | 17.16 | 17.37 | 17.02 | 17.30 | 3,400,685 | +0.00(+0.00%) |
Mar 20, 2008 | 17.16 | 17.37 | 17.02 | 17.30 | 3,400,685 | +0.22(+1.27%) |
Mar 19, 2008 | 17.41 | 17.61 | 17.06 | 17.09 | 3,025,157 | -0.28(-1.60%) |
Mar 18, 2008 | 17.26 | 17.37 | 16.92 | 17.37 | 3,023,690 | +0.46(+2.70%) |
Mar 17, 2008 | 16.67 | 17.09 | 16.67 | 16.91 | 4,994,134 | -0.17(-1.00%) |
Mar 14, 2008 | 17.33 | 17.44 | 16.33 | 17.08 | 4,514,977 | -0.25(-1.43%) |
Mar 13, 2008 | 17.28 | 17.51 | 17.16 | 17.33 | 5,874,219 | -0.26(-1.50%) |
Mar 12, 2008 | 17.49 | 17.82 | 17.46 | 17.59 | 4,571,670 | +0.11(+0.62%) |
Mar 11, 2008 | 17.51 | 17.59 | 17.06 | 17.48 | 3,552,316 | +0.32(+1.85%) |
Mar 10, 2008 | 17.18 | 17.36 | 17.09 | 17.16 | 4,418,672 | -0.02(-0.13%) |
Mar 07, 2008 | 17.23 | 17.51 | 16.99 | 17.19 | 3,280,759 | -0.22(-1.25%) |
Mar 06, 2008 | 17.70 | 17.77 | 17.37 | 17.40 | 2,876,813 | -0.32(-1.79%) |
Mar 05, 2008 | 17.40 | 17.88 | 17.40 | 17.72 | 3,785,667 | +0.31(+1.78%) |
Mar 04, 2008 | 17.30 | 17.45 | 17.00 | 17.41 | 5,342,853 | -0.05(-0.27%) |
Mar 03, 2008 | 17.70 | 17.71 | 17.30 | 17.46 | 2,723,406 | -0.25(-1.40%) |
Feb 29, 2008 | 17.88 | 17.93 | 17.56 | 17.71 | 4,886,255 | -0.19(-1.04%) |
Feb 28, 2008 | 18.13 | 18.13 | 17.74 | 17.89 | 3,660,556 | -0.33(-1.83%) |
Feb 27, 2008 | 18.09 | 18.43 | 18.03 | 18.22 | 2,756,521 | -0.01(-0.04%) |
Feb 26, 2008 | 18.26 | 18.49 | 18.09 | 18.23 | 2,980,581 | -0.12(-0.67%) |
Feb 25, 2008 | 17.99 | 18.39 | 17.99 | 18.36 | 3,549,128 | +0.32(+1.80%) |
Feb 22, 2008 | 18.12 | 18.15 | 17.79 | 18.03 | 4,211,604 | +0.01(+0.04%) |
Feb 21, 2008 | 18.20 | 18.39 | 17.94 | 18.02 | 5,153,622 | -0.14(-0.77%) |
Feb 20, 2008 | 17.81 | 18.17 | 17.73 | 18.16 | 3,238,670 | +0.25(+1.38%) |
Feb 19, 2008 | 18.56 | 18.61 | 17.88 | 17.91 | 4,064,719 | -0.46(-2.53%) |
Feb 18, 2008 | 18.61 | 18.63 | 18.21 | 18.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.61 | 18.63 | 18.21 | 18.38 | 3,919,753 | -0.24(-1.29%) |
Feb 14, 2008 | 19.12 | 19.15 | 18.55 | 18.62 | 3,417,733 | -0.53(-2.79%) |
Feb 13, 2008 | 18.87 | 19.28 | 18.87 | 19.15 | 3,563,889 | +0.39(+2.06%) |
Feb 12, 2008 | 18.83 | 19.09 | 18.62 | 18.77 | 3,663,239 | -0.02(-0.08%) |
Feb 11, 2008 | 18.60 | 18.88 | 18.60 | 18.78 | 4,075,770 | +0.15(+0.83%) |
Feb 08, 2008 | 18.52 | 18.82 | 18.42 | 18.63 | 3,372,723 | +0.05(+0.25%) |
Feb 07, 2008 | 18.59 | 18.79 | 18.30 | 18.58 | 5,516,461 | -0.05(-0.25%) |
Feb 06, 2008 | 18.97 | 19.19 | 18.59 | 18.63 | 5,443,894 | -0.35(-1.84%) |
Feb 05, 2008 | 19.56 | 19.73 | 18.87 | 18.97 | 7,988,304 | -0.89(-4.48%) |
Feb 04, 2008 | 20.35 | 20.60 | 19.66 | 19.86 | 8,890,279 | -0.50(-2.43%) |
Feb 01, 2008 | 18.16 | 20.54 | 18.03 | 20.36 | 18,549,990 | +3.34(+19.59%) |
Jan 31, 2008 | 16.84 | 17.24 | 16.84 | 17.02 | 6,961,393 | -0.23(-1.34%) |
Jan 30, 2008 | 16.99 | 17.55 | 16.86 | 17.26 | 4,010,306 | +0.30(+1.78%) |
Jan 29, 2008 | 17.05 | 17.05 | 16.75 | 16.95 | 2,738,527 | +0.07(+0.41%) |
Jan 28, 2008 | 17.03 | 17.10 | 16.70 | 16.89 | 4,751,011 | -0.09(-0.55%) |
Jan 25, 2008 | 17.21 | 17.41 | 16.85 | 16.98 | 4,543,870 | -0.10(-0.59%) |
Jan 24, 2008 | 16.65 | 17.15 | 16.44 | 17.08 | 5,663,987 | +0.50(+2.99%) |
Jan 23, 2008 | 16.00 | 16.63 | 15.64 | 16.58 | 8,370,850 | +0.13(+0.80%) |
Jan 22, 2008 | 16.77 | 16.81 | 15.83 | 16.45 | 6,169,026 | -0.74(-4.32%) |
Jan 21, 2008 | 16.91 | 17.35 | 16.69 | 17.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.91 | 17.35 | 16.69 | 17.19 | 7,550,872 | +0.37(+2.21%) |
Jan 17, 2008 | 17.33 | 17.38 | 16.77 | 16.82 | 3,903,887 | -0.48(-2.77%) |
Jan 16, 2008 | 17.13 | 17.62 | 17.02 | 17.30 | 6,462,649 | +0.17(+0.99%) |
Jan 15, 2008 | 17.39 | 17.47 | 17.10 | 17.13 | 4,365,737 | -0.44(-2.51%) |
Jan 14, 2008 | 17.57 | 17.74 | 17.36 | 17.57 | 2,876,442 | +0.18(+1.02%) |
Jan 11, 2008 | 17.64 | 17.70 | 17.28 | 17.40 | 3,255,073 | -0.39(-2.18%) |
Jan 10, 2008 | 17.40 | 17.89 | 17.33 | 17.78 | 4,610,619 | +0.29(+1.64%) |
Jan 09, 2008 | 17.55 | 17.78 | 17.30 | 17.50 | 5,000,972 | -0.07(-0.40%) |
Jan 08, 2008 | 18.09 | 18.25 | 17.53 | 17.57 | 4,642,408 | -0.47(-2.62%) |
Jan 07, 2008 | 18.44 | 18.52 | 17.88 | 18.04 | 5,588,418 | -0.36(-1.94%) |
Jan 04, 2008 | 18.65 | 18.77 | 18.27 | 18.39 | 5,265,263 | -0.44(-2.34%) |
Jan 03, 2008 | 19.02 | 19.07 | 18.75 | 18.84 | 3,796,334 | -0.16(-0.86%) |
Jan 02, 2008 | 19.25 | 19.49 | 18.78 | 19.00 | 4,923,194 | -0.31(-1.60%) |
Jan 01, 2008 | 19.56 | 19.57 | 19.08 | 19.31 | 4,330,284 | +0.00(+0.00%) |
Dec 31, 2007 | 19.56 | 19.57 | 19.08 | 19.31 | 4,330,284 | -0.34(-1.73%) |
Dec 28, 2007 | 19.83 | 20.00 | 19.54 | 19.65 | 3,406,765 | -0.19(-0.94%) |
Dec 27, 2007 | 20.09 | 20.12 | 19.75 | 19.83 | 2,766,964 | -0.26(-1.31%) |
Dec 26, 2007 | 20.13 | 20.20 | 19.93 | 20.10 | 2,108,130 | +0.06(+0.31%) |
Dec 24, 2007 | 19.84 | 20.20 | 19.84 | 20.03 | 945,584 | +0.13(+0.66%) |
Dec 21, 2007 | 20.10 | 20.18 | 19.88 | 19.90 | 4,805,111 | -0.02(-0.12%) |
Dec 20, 2007 | 19.85 | 19.97 | 19.76 | 19.93 | 2,355,302 | +0.19(+0.94%) |
Dec 19, 2007 | 19.99 | 20.01 | 19.65 | 19.74 | 5,430,578 | -0.10(-0.51%) |
Dec 18, 2007 | 20.41 | 20.41 | 19.55 | 19.84 | 6,460,862 | -0.37(-1.84%) |
Dec 17, 2007 | 20.46 | 20.48 | 20.10 | 20.21 | 4,695,907 | -0.26(-1.28%) |
Dec 14, 2007 | 20.40 | 20.79 | 20.36 | 20.48 | 4,248,531 | -0.13(-0.64%) |
Dec 13, 2007 | 20.26 | 20.75 | 20.15 | 20.61 | 5,247,291 | +0.39(+1.91%) |
Dec 12, 2007 | 20.50 | 20.56 | 19.93 | 20.22 | 6,790,954 | +0.18(+0.89%) |
Dec 11, 2007 | 20.25 | 20.38 | 20.00 | 20.04 | 3,460,742 | -0.22(-1.07%) |
Dec 10, 2007 | 20.45 | 20.51 | 20.16 | 20.26 | 3,595,429 | -0.15(-0.76%) |
Dec 07, 2007 | 20.12 | 20.69 | 20.12 | 20.41 | 4,986,214 | +0.70(+3.57%) |
Dec 06, 2007 | 19.80 | 19.93 | 19.60 | 19.71 | 2,608,559 | -0.10(-0.51%) |
Dec 05, 2007 | 19.49 | 20.00 | 19.47 | 19.81 | 4,236,512 | +0.46(+2.40%) |
Dec 04, 2007 | 18.94 | 19.45 | 18.94 | 19.35 | 3,898,976 | +0.26(+1.34%) |
Dec 03, 2007 | 18.94 | 19.17 | 18.92 | 19.09 | 3,241,480 | +0.14(+0.74%) |
Nov 30, 2007 | 19.49 | 19.54 | 18.83 | 18.95 | 4,297,244 | -0.34(-1.76%) |
Nov 29, 2007 | 19.26 | 19.42 | 19.16 | 19.29 | 2,430,525 | +0.01(+0.04%) |
Nov 28, 2007 | 18.84 | 19.37 | 18.75 | 19.28 | 3,770,414 | +0.54(+2.89%) |
Nov 27, 2007 | 18.82 | 18.84 | 18.59 | 18.74 | 4,270,165 | +0.05(+0.29%) |
Nov 26, 2007 | 19.04 | 19.19 | 18.66 | 18.69 | 2,995,783 | -0.39(-2.03%) |
Nov 23, 2007 | 19.08 | 19.22 | 18.78 | 19.08 | 1,284,023 | +0.08(+0.41%) |
Nov 21, 2007 | 19.17 | 19.31 | 18.96 | 19.00 | 4,650,291 | -0.43(-2.23%) |
Nov 20, 2007 | 19.82 | 19.82 | 19.15 | 19.43 | 6,083,031 | -0.30(-1.53%) |
Nov 19, 2007 | 19.69 | 20.00 | 19.64 | 19.73 | 5,415,352 | -0.12(-0.58%) |
Nov 16, 2007 | 19.73 | 19.85 | 19.54 | 19.85 | 5,617,023 | +0.28(+1.42%) |
Nov 15, 2007 | 19.45 | 19.73 | 19.45 | 19.57 | 4,366,425 | +0.05(+0.28%) |
Nov 14, 2007 | 19.81 | 19.88 | 19.45 | 19.52 | 4,086,611 | -0.14(-0.71%) |
Nov 13, 2007 | 19.83 | 19.83 | 19.54 | 19.66 | 8,409,542 | -0.05(-0.24%) |
Nov 12, 2007 | 19.91 | 19.92 | 19.66 | 19.70 | 5,153,878 | -0.21(-1.05%) |
Nov 09, 2007 | 20.05 | 20.13 | 19.76 | 19.91 | 5,158,274 | -0.29(-1.42%) |
Nov 08, 2007 | 20.55 | 20.55 | 19.92 | 20.20 | 8,671,664 | -0.33(-1.62%) |
Nov 07, 2007 | 20.74 | 20.86 | 20.48 | 20.53 | 5,087,200 | -0.42(-1.99%) |
Nov 06, 2007 | 21.01 | 21.08 | 20.70 | 20.95 | 4,667,019 | +0.15(+0.71%) |
Nov 05, 2007 | 19.28 | 21.04 | 19.28 | 20.80 | 5,209,973 | -0.23(-1.10%) |
Nov 02, 2007 | 21.68 | 21.75 | 20.77 | 21.03 | 9,175,234 | +0.70(+3.46%) |
Nov 01, 2007 | 20.35 | 20.77 | 20.16 | 20.33 | 4,892,036 | -0.14(-0.68%) |
Oct 31, 2007 | 19.97 | 20.66 | 19.96 | 20.47 | 5,634,339 | +0.45(+2.24%) |
Oct 30, 2007 | 20.00 | 20.27 | 19.83 | 20.02 | 2,986,519 | -0.06(-0.31%) |
Oct 29, 2007 | 19.85 | 20.27 | 19.81 | 20.08 | 3,475,248 | +0.38(+1.92%) |
Oct 26, 2007 | 19.83 | 19.92 | 19.55 | 19.70 | 2,309,767 | -0.05(-0.23%) |
Oct 25, 2007 | 19.78 | 19.92 | 19.55 | 19.75 | 2,948,139 | -0.05(-0.23%) |
Oct 24, 2007 | 19.83 | 19.91 | 19.41 | 19.79 | 3,929,338 | -0.15(-0.78%) |
Oct 23, 2007 | 19.86 | 20.02 | 19.74 | 19.95 | 1,451,326 | +0.06(+0.31%) |
Oct 22, 2007 | 19.66 | 19.93 | 19.60 | 19.89 | 2,261,696 | +0.08(+0.39%) |
Oct 19, 2007 | 20.06 | 20.10 | 19.77 | 19.81 | 2,898,129 | -0.36(-1.77%) |
Oct 18, 2007 | 20.21 | 20.23 | 20.00 | 20.17 | 1,623,195 | -0.03(-0.15%) |
Oct 17, 2007 | 20.40 | 20.43 | 19.92 | 20.20 | 2,864,659 | -0.06(-0.31%) |
Oct 16, 2007 | 20.54 | 20.54 | 20.00 | 20.26 | 3,666,242 | -0.29(-1.39%) |
Oct 15, 2007 | 20.64 | 20.66 | 20.34 | 20.55 | 1,960,860 | -0.12(-0.56%) |
Oct 12, 2007 | 20.67 | 20.84 | 20.55 | 20.66 | 2,193,852 | +0.05(+0.23%) |
Oct 11, 2007 | 20.75 | 20.88 | 20.55 | 20.62 | 2,995,047 | -0.05(-0.26%) |
Oct 10, 2007 | 20.42 | 20.80 | 20.35 | 20.67 | 3,090,545 | +0.20(+0.98%) |
Oct 09, 2007 | 20.31 | 20.54 | 20.31 | 20.47 | 2,455,275 | +0.15(+0.76%) |
Oct 08, 2007 | 20.62 | 20.62 | 20.04 | 20.31 | 1,525,501 | +0.18(+0.88%) |
Oct 05, 2007 | 20.12 | 20.21 | 19.89 | 20.14 | 1,744,537 | +0.11(+0.54%) |
Oct 04, 2007 | 19.93 | 20.05 | 19.83 | 20.03 | 1,685,223 | +0.16(+0.82%) |
Oct 03, 2007 | 19.92 | 20.03 | 19.75 | 19.86 | 2,106,367 | -0.19(-0.93%) |
Oct 02, 2007 | 20.07 | 20.10 | 19.89 | 20.05 | 1,551,475 | +0.01(+0.04%) |
Oct 01, 2007 | 19.96 | 20.10 | 19.84 | 20.04 | 1,748,672 | +0.14(+0.70%) |
Sep 28, 2007 | 19.86 | 19.97 | 19.77 | 19.90 | 3,246,519 | -0.01(-0.04%) |
Sep 27, 2007 | 20.00 | 20.08 | 19.86 | 19.91 | 2,115,930 | -0.09(-0.43%) |
Sep 26, 2007 | 19.97 | 20.27 | 19.86 | 20.00 | 2,540,175 | +0.05(+0.27%) |
Sep 25, 2007 | 19.56 | 20.16 | 19.56 | 19.94 | 4,507,239 | +0.21(+1.06%) |
Sep 24, 2007 | 20.02 | 20.07 | 19.73 | 19.73 | 3,421,688 | -0.35(-1.73%) |
Sep 21, 2007 | 19.97 | 20.10 | 19.88 | 20.08 | 6,358,645 | +0.20(+1.01%) |
Sep 20, 2007 | 19.76 | 20.01 | 19.75 | 19.88 | 3,465,168 | +0.07(+0.35%) |
Sep 19, 2007 | 19.65 | 19.84 | 19.57 | 19.81 | 3,794,950 | +0.36(+1.83%) |
Sep 18, 2007 | 19.27 | 19.51 | 19.19 | 19.45 | 5,618,010 | +0.32(+1.66%) |
Sep 17, 2007 | 18.97 | 19.22 | 18.84 | 19.14 | 4,065,547 | +0.06(+0.32%) |
Sep 14, 2007 | 19.02 | 19.17 | 18.87 | 19.08 | 3,503,289 | -0.08(-0.40%) |
Sep 13, 2007 | 19.29 | 19.35 | 19.08 | 19.15 | 2,575,325 | +0.04(+0.20%) |
Sep 12, 2007 | 19.25 | 19.25 | 19.04 | 19.11 | 4,015,408 | -0.22(-1.16%) |
Sep 11, 2007 | 19.45 | 19.50 | 19.22 | 19.34 | 3,317,981 | -0.01(-0.04%) |
Sep 10, 2007 | 19.07 | 19.51 | 19.07 | 19.35 | 2,368,952 | -0.11(-0.56%) |
Sep 07, 2007 | 19.63 | 19.63 | 19.28 | 19.45 | 3,051,648 | -0.28(-1.41%) |
Sep 06, 2007 | 19.66 | 19.89 | 19.45 | 19.73 | 2,737,631 | +0.05(+0.24%) |
Sep 05, 2007 | 19.60 | 19.70 | 19.40 | 19.69 | 3,604,085 | +0.09(+0.43%) |
Sep 04, 2007 | 19.56 | 19.76 | 19.45 | 19.60 | 2,369,340 | +0.11(+0.56%) |
Aug 31, 2007 | 19.61 | 19.69 | 19.40 | 19.49 | 3,419,939 | +0.18(+0.92%) |
Aug 30, 2007 | 19.19 | 19.46 | 19.16 | 19.32 | 2,457,988 | +0.03(+0.16%) |
Aug 29, 2007 | 19.11 | 19.38 | 19.01 | 19.28 | 7,184,781 | +0.35(+1.84%) |
Aug 28, 2007 | 19.15 | 19.21 | 18.88 | 18.94 | 3,940,328 | -0.39(-2.04%) |
Aug 27, 2007 | 19.34 | 19.50 | 19.24 | 19.33 | 2,241,215 | +0.03(+0.16%) |
Aug 24, 2007 | 19.19 | 19.44 | 19.07 | 19.30 | 2,912,473 | +0.09(+0.48%) |
Aug 23, 2007 | 19.11 | 19.25 | 18.96 | 19.21 | 3,116,648 | +0.31(+1.64%) |
Aug 22, 2007 | 18.79 | 18.97 | 18.61 | 18.90 | 3,386,858 | +0.29(+1.54%) |
Aug 21, 2007 | 18.83 | 18.88 | 18.51 | 18.61 | 2,879,864 | -0.08(-0.41%) |
Aug 20, 2007 | 18.43 | 18.75 | 18.30 | 18.69 | 3,184,491 | +0.33(+1.77%) |
Aug 17, 2007 | 19.01 | 19.01 | 17.94 | 18.36 | 4,466,401 | +0.25(+1.37%) |
Aug 16, 2007 | 18.21 | 18.29 | 17.69 | 18.12 | 4,967,767 | -0.17(-0.93%) |
Aug 15, 2007 | 18.53 | 18.77 | 18.23 | 18.29 | 4,104,056 | -0.26(-1.38%) |
Aug 14, 2007 | 18.82 | 19.08 | 18.49 | 18.54 | 3,470,742 | -0.27(-1.44%) |
Aug 13, 2007 | 18.80 | 19.66 | 18.71 | 18.81 | 4,362,636 | +0.13(+0.70%) |
Aug 10, 2007 | 18.20 | 18.87 | 17.84 | 18.68 | 6,263,872 | +0.11(+0.58%) |
Aug 09, 2007 | 19.17 | 19.48 | 18.01 | 18.57 | 8,829,435 | -0.91(-4.69%) |
Aug 08, 2007 | 20.02 | 20.23 | 19.18 | 19.49 | 6,272,071 | -0.48(-2.40%) |
Aug 07, 2007 | 19.79 | 20.19 | 19.37 | 19.97 | 5,362,062 | -0.02(-0.08%) |
Aug 06, 2007 | 19.73 | 20.06 | 19.54 | 19.98 | 4,604,319 | +0.29(+1.45%) |
Aug 03, 2007 | 19.77 | 20.14 | 19.66 | 19.69 | 5,456,913 | -0.44(-2.19%) |
Aug 02, 2007 | 20.04 | 20.41 | 19.89 | 20.14 | 7,557,013 | +0.68(+3.50%) |
Aug 01, 2007 | 19.33 | 19.49 | 19.03 | 19.45 | 5,555,641 | +0.05(+0.24%) |
Jul 31, 2007 | 19.66 | 19.76 | 19.30 | 19.41 | 3,553,429 | -0.13(-0.67%) |
Jul 30, 2007 | 19.54 | 19.60 | 19.25 | 19.54 | 3,686,729 | +0.02(+0.08%) |
Jul 27, 2007 | 20.04 | 20.05 | 19.52 | 19.52 | 4,297,398 | -0.56(-2.81%) |
Jul 26, 2007 | 20.31 | 20.55 | 19.77 | 20.09 | 4,664,491 | -0.46(-2.22%) |
Jul 25, 2007 | 20.75 | 20.86 | 20.49 | 20.55 | 3,660,039 | +0.19(+0.95%) |
Jul 24, 2007 | 20.32 | 20.78 | 20.31 | 20.35 | 3,432,972 | -0.23(-1.13%) |
Jul 23, 2007 | 20.68 | 20.88 | 20.58 | 20.58 | 2,057,523 | +0.04(+0.19%) |
Jul 20, 2007 | 20.65 | 20.79 | 20.43 | 20.55 | 3,545,675 | -0.10(-0.49%) |
Jul 19, 2007 | 20.47 | 20.70 | 20.39 | 20.65 | 2,872,277 | +0.26(+1.29%) |
Jul 18, 2007 | 20.18 | 20.41 | 20.18 | 20.38 | 2,307,829 | +0.08(+0.38%) |
Jul 17, 2007 | 20.27 | 20.47 | 20.19 | 20.31 | 1,764,179 | +0.04(+0.19%) |
Jul 16, 2007 | 20.02 | 20.39 | 20.00 | 20.27 | 2,351,507 | +0.15(+0.73%) |
Jul 13, 2007 | 20.20 | 20.21 | 20.04 | 20.12 | 1,460,371 | -0.08(-0.38%) |
Jul 12, 2007 | 19.83 | 20.23 | 19.79 | 20.20 | 2,816,557 | +0.38(+1.91%) |
Jul 11, 2007 | 19.66 | 19.89 | 19.59 | 19.82 | 1,644,775 | +0.10(+0.51%) |
Jul 10, 2007 | 19.89 | 20.02 | 19.69 | 19.72 | 2,374,448 | -0.29(-1.47%) |
Jul 09, 2007 | 19.90 | 20.07 | 19.85 | 20.01 | 1,714,686 | +0.03(+0.15%) |
Jul 06, 2007 | 19.90 | 20.11 | 19.73 | 19.98 | 1,996,009 | +0.09(+0.43%) |
Jul 05, 2007 | 19.83 | 19.95 | 19.56 | 19.90 | 2,267,511 | -0.12(-0.58%) |
Jul 03, 2007 | 20.02 | 20.04 | 19.96 | 20.01 | 1,069,466 | -0.01(-0.04%) |
Jul 02, 2007 | 19.99 | 20.03 | 19.72 | 20.02 | 2,686,803 | +0.03(+0.15%) |
Jun 29, 2007 | 19.93 | 20.04 | 19.76 | 19.99 | 3,655,129 | +0.13(+0.66%) |
Jun 28, 2007 | 19.89 | 19.93 | 19.73 | 19.86 | 1,984,508 | -0.10(-0.50%) |
Jun 27, 2007 | 19.79 | 19.98 | 19.79 | 19.96 | 2,552,947 | +0.12(+0.62%) |
Jun 26, 2007 | 19.97 | 20.08 | 19.67 | 19.83 | 3,764,582 | -0.12(-0.62%) |
Jun 25, 2007 | 19.93 | 20.13 | 19.76 | 19.96 | 3,802,187 | +0.02(+0.12%) |
Jun 22, 2007 | 20.14 | 20.15 | 19.81 | 19.93 | 5,731,096 | -0.31(-1.53%) |
Jun 21, 2007 | 20.17 | 20.31 | 19.97 | 20.24 | 4,431,900 | +0.07(+0.35%) |
Jun 20, 2007 | 19.93 | 20.47 | 19.90 | 20.17 | 26,606,136 | +0.27(+1.36%) |
Jun 19, 2007 | 19.86 | 19.97 | 19.67 | 19.90 | 2,310,284 | +0.03(+0.16%) |
Jun 18, 2007 | 19.87 | 19.98 | 19.75 | 19.87 | 2,116,964 | -0.13(-0.66%) |
Jun 15, 2007 | 20.08 | 20.20 | 19.90 | 20.00 | 3,070,256 | +0.02(+0.08%) |
Jun 14, 2007 | 19.91 | 20.10 | 19.88 | 19.99 | 1,635,471 | +0.03(+0.16%) |
Jun 13, 2007 | 19.75 | 20.00 | 19.65 | 19.96 | 3,078,010 | +0.26(+1.34%) |
Jun 12, 2007 | 19.13 | 19.88 | 19.13 | 19.69 | 2,638,516 | -0.05(-0.24%) |
Jun 11, 2007 | 19.74 | 19.91 | 19.62 | 19.74 | 2,092,282 | -0.09(-0.47%) |
Jun 08, 2007 | 19.55 | 19.83 | 19.45 | 19.83 | 3,430,536 | +0.19(+0.95%) |
Jun 07, 2007 | 19.96 | 20.02 | 19.64 | 19.65 | 3,239,024 | -0.31(-1.55%) |
Jun 06, 2007 | 20.07 | 20.11 | 19.83 | 19.96 | 3,287,189 | -0.07(-0.35%) |
Jun 05, 2007 | 20.51 | 20.11 | 19.91 | 20.03 | 3,369,025 | -0.13(-0.65%) |
Jun 04, 2007 | 20.12 | 20.27 | 20.09 | 20.16 | 3,272,623 | -0.11(-0.53%) |
Jun 01, 2007 | 20.53 | 20.62 | 20.26 | 20.27 | 5,067,558 | -0.26(-1.28%) |
May 31, 2007 | 20.51 | 20.65 | 20.39 | 20.53 | 7,971,761 | +0.12(+0.57%) |
May 30, 2007 | 20.00 | 20.44 | 20.00 | 20.41 | 5,167,555 | +0.29(+1.46%) |
May 29, 2007 | 20.05 | 20.18 | 19.81 | 20.12 | 10,426,881 | -0.01(-0.04%) |
May 25, 2007 | 19.59 | 20.24 | 19.59 | 20.13 | 7,406,810 | +0.34(+1.72%) |
May 24, 2007 | 20.30 | 20.55 | 19.74 | 19.79 | 11,614,641 | -1.76(-8.15%) |
May 23, 2007 | 21.59 | 21.75 | 21.06 | 21.54 | 8,232,090 | -0.22(-1.03%) |
May 22, 2007 | 21.71 | 21.99 | 21.57 | 21.77 | 4,880,802 | +0.16(+0.75%) |
May 21, 2007 | 21.49 | 21.68 | 21.46 | 21.61 | 5,161,298 | +0.25(+1.16%) |
May 18, 2007 | 21.40 | 21.44 | 21.29 | 21.36 | 4,430,091 | -0.05(-0.22%) |
May 17, 2007 | 21.43 | 21.47 | 21.33 | 21.40 | 2,561,120 | -0.03(-0.14%) |
May 16, 2007 | 21.36 | 21.44 | 21.12 | 21.44 | 2,209,230 | +0.19(+0.91%) |
May 15, 2007 | 21.44 | 21.61 | 21.24 | 21.24 | 4,412,517 | -0.19(-0.90%) |
May 14, 2007 | 21.64 | 21.74 | 21.40 | 21.44 | 1,922,609 | -0.24(-1.11%) |
May 11, 2007 | 21.62 | 21.71 | 21.48 | 21.68 | 2,001,824 | +0.08(+0.36%) |
May 10, 2007 | 21.67 | 21.86 | 21.58 | 21.60 | 2,135,465 | -0.15(-0.68%) |
May 09, 2007 | 21.81 | 21.81 | 21.56 | 21.75 | 2,460,702 | -0.09(-0.39%) |
May 08, 2007 | 21.78 | 22.02 | 21.66 | 21.83 | 1,618,930 | +0.01(+0.04%) |
May 07, 2007 | 21.80 | 21.98 | 21.79 | 21.82 | 1,715,003 | +0.03(+0.14%) |
May 04, 2007 | 21.47 | 21.92 | 21.55 | 21.79 | 4,644,009 | +0.32(+1.48%) |
May 03, 2007 | 21.09 | 21.50 | 21.07 | 21.47 | 3,843,302 | +0.39(+1.87%) |
May 02, 2007 | 21.53 | 21.57 | 21.08 | 21.08 | 3,603,260 | -0.22(-1.02%) |
May 01, 2007 | 21.09 | 21.33 | 20.90 | 21.30 | 2,991,429 | +0.20(+0.95%) |
Apr 30, 2007 | 21.13 | 21.46 | 21.05 | 21.09 | 2,540,673 | -0.03(-0.15%) |
Apr 27, 2007 | 21.27 | 21.34 | 20.99 | 21.13 | 2,565,457 | -0.16(-0.76%) |
Apr 26, 2007 | 21.32 | 21.49 | 20.95 | 21.29 | 3,028,517 | +0.19(+0.92%) |
Apr 25, 2007 | 20.75 | 21.13 | 20.75 | 21.09 | 3,277,533 | +0.36(+1.75%) |
Apr 24, 2007 | 20.64 | 20.92 | 20.63 | 20.73 | 4,139,991 | +0.10(+0.49%) |
Apr 23, 2007 | 20.93 | 20.93 | 20.51 | 20.63 | 2,688,397 | +0.01(+0.04%) |
Apr 20, 2007 | 20.69 | 20.72 | 20.49 | 20.62 | 2,543,535 | +0.12(+0.60%) |
Apr 19, 2007 | 20.31 | 20.55 | 20.31 | 20.50 | 2,359,377 | +0.00(+0.00%) |
Apr 18, 2007 | 20.51 | 20.57 | 20.34 | 20.50 | 1,943,544 | -0.08(-0.38%) |
Apr 17, 2007 | 20.45 | 20.61 | 20.41 | 20.58 | 1,029,923 | +0.09(+0.45%) |
Apr 16, 2007 | 20.38 | 20.51 | 20.32 | 20.48 | 1,293,599 | +0.09(+0.46%) |
Apr 13, 2007 | 20.89 | 20.89 | 20.25 | 20.39 | 1,468,306 | -0.01(-0.04%) |
Apr 12, 2007 | 20.11 | 20.43 | 20.04 | 20.40 | 1,676,549 | +0.31(+1.54%) |
Apr 11, 2007 | 20.13 | 20.24 | 20.03 | 20.09 | 2,576,035 | -0.09(-0.46%) |
Apr 10, 2007 | 20.25 | 20.27 | 20.01 | 20.18 | 1,864,581 | -0.12(-0.61%) |
Apr 09, 2007 | 20.38 | 20.43 | 20.19 | 20.31 | 1,239,978 | -0.09(-0.42%) |
Apr 05, 2007 | 20.08 | 20.39 | 19.96 | 20.39 | 1,997,287 | +0.26(+1.27%) |
Apr 04, 2007 | 20.16 | 20.24 | 20.03 | 20.14 | 1,918,732 | -0.09(-0.42%) |
Apr 03, 2007 | 20.12 | 20.24 | 20.07 | 20.22 | 2,403,747 | +0.22(+1.08%) |