Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 41.32 | 45.32 | 41.31 | 44.25 | 12,678,098 | +3.64(+8.98%) |
Apr 29, 2008 | 41.26 | 41.47 | 40.39 | 40.61 | 4,768,668 | -0.37(-0.91%) |
Apr 28, 2008 | 41.52 | 42.00 | 40.61 | 40.98 | 5,720,084 | +1.38(+3.50%) |
Apr 25, 2008 | 38.73 | 39.76 | 38.52 | 39.60 | 3,591,519 | +1.07(+2.79%) |
Apr 24, 2008 | 38.39 | 38.95 | 37.54 | 38.52 | 2,665,078 | +0.19(+0.50%) |
Apr 23, 2008 | 38.25 | 38.91 | 37.81 | 38.33 | 2,713,835 | +0.19(+0.50%) |
Apr 22, 2008 | 38.18 | 38.71 | 37.68 | 38.14 | 4,110,570 | -0.28(-0.74%) |
Apr 21, 2008 | 38.88 | 38.95 | 37.88 | 38.42 | 5,359,320 | -0.59(-1.50%) |
Apr 18, 2008 | 36.01 | 39.67 | 36.01 | 39.01 | 9,290,244 | +4.16(+11.94%) |
Apr 17, 2008 | 34.59 | 35.41 | 34.29 | 34.85 | 2,392,413 | +0.09(+0.26%) |
Apr 16, 2008 | 33.85 | 35.30 | 33.85 | 34.76 | 4,902,913 | +1.13(+3.36%) |
Apr 15, 2008 | 33.68 | 33.80 | 32.95 | 33.63 | 3,930,560 | +0.11(+0.32%) |
Apr 14, 2008 | 34.26 | 34.29 | 33.26 | 33.52 | 3,011,803 | -0.52(-1.54%) |
Apr 11, 2008 | 35.12 | 35.12 | 33.81 | 34.04 | 3,294,568 | -1.63(-4.57%) |
Apr 10, 2008 | 34.87 | 35.91 | 34.55 | 35.68 | 2,111,934 | +0.74(+2.12%) |
Apr 09, 2008 | 36.29 | 36.45 | 34.61 | 34.93 | 2,585,044 | -1.25(-3.45%) |
Apr 08, 2008 | 35.90 | 36.38 | 35.58 | 36.18 | 1,780,106 | -0.16(-0.45%) |
Apr 07, 2008 | 36.84 | 37.29 | 35.95 | 36.35 | 1,805,218 | -0.15(-0.41%) |
Apr 04, 2008 | 35.67 | 36.95 | 35.57 | 36.50 | 3,778,978 | +0.93(+2.60%) |
Apr 03, 2008 | 35.30 | 35.93 | 34.86 | 35.57 | 2,359,918 | -0.01(-0.04%) |
Apr 02, 2008 | 34.78 | 36.20 | 34.65 | 35.58 | 3,459,655 | +0.66(+1.90%) |
Apr 01, 2008 | 33.45 | 34.92 | 33.23 | 34.92 | 3,804,530 | +1.85(+5.60%) |
Mar 31, 2008 | 33.37 | 33.44 | 32.56 | 33.07 | 4,461,443 | -0.49(-1.47%) |
Mar 28, 2008 | 34.04 | 34.61 | 33.39 | 33.56 | 2,943,627 | -0.25(-0.73%) |
Mar 27, 2008 | 35.49 | 35.49 | 33.66 | 33.81 | 3,848,890 | -1.55(-4.37%) |
Mar 26, 2008 | 36.59 | 36.66 | 34.98 | 35.36 | 3,171,104 | -1.42(-3.86%) |
Mar 25, 2008 | 36.03 | 37.00 | 35.25 | 36.78 | 2,391,723 | +0.69(+1.92%) |
Mar 24, 2008 | 34.87 | 36.38 | 34.81 | 36.09 | 2,308,812 | +1.43(+4.14%) |
Mar 21, 2008 | 34.79 | 34.93 | 33.49 | 34.65 | 4,047,760 | -0.00(-0.00%) |
Mar 20, 2008 | 34.79 | 34.93 | 33.49 | 34.65 | 4,047,760 | -0.10(-0.30%) |
Mar 19, 2008 | 36.06 | 37.02 | 34.76 | 34.76 | 3,177,371 | -1.49(-4.11%) |
Mar 18, 2008 | 34.60 | 36.28 | 34.44 | 36.25 | 3,498,567 | +2.24(+6.58%) |
Mar 17, 2008 | 33.95 | 34.64 | 32.87 | 34.01 | 4,190,283 | -0.84(-2.41%) |
Mar 14, 2008 | 36.40 | 36.44 | 33.85 | 34.85 | 3,851,748 | -1.21(-3.35%) |
Mar 13, 2008 | 34.90 | 36.27 | 34.07 | 36.06 | 3,478,780 | +0.37(+1.05%) |
Mar 12, 2008 | 35.13 | 36.32 | 34.77 | 35.68 | 4,304,988 | +0.70(+2.00%) |
Mar 11, 2008 | 33.30 | 34.98 | 33.08 | 34.98 | 3,983,742 | +2.63(+8.14%) |
Mar 10, 2008 | 32.14 | 33.37 | 32.14 | 32.35 | 4,958,947 | -0.24(-0.74%) |
Mar 07, 2008 | 33.85 | 33.85 | 32.12 | 32.59 | 6,709,644 | -1.47(-4.31%) |
Mar 06, 2008 | 34.91 | 35.05 | 34.00 | 34.06 | 2,258,374 | -0.95(-2.70%) |
Mar 05, 2008 | 34.19 | 35.54 | 34.19 | 35.01 | 3,670,298 | +0.46(+1.33%) |
Mar 04, 2008 | 35.67 | 35.67 | 33.97 | 34.55 | 4,749,610 | -1.48(-4.12%) |
Mar 03, 2008 | 35.47 | 36.43 | 35.32 | 36.03 | 2,852,067 | +0.45(+1.25%) |
Feb 29, 2008 | 36.81 | 36.81 | 35.36 | 35.58 | 3,597,167 | -1.72(-4.60%) |
Feb 28, 2008 | 37.17 | 37.33 | 36.38 | 37.30 | 3,313,638 | -0.06(-0.17%) |
Feb 27, 2008 | 37.02 | 38.08 | 36.77 | 37.36 | 2,331,868 | -0.35(-0.94%) |
Feb 26, 2008 | 37.36 | 37.94 | 36.44 | 37.72 | 3,578,093 | +0.21(+0.56%) |
Feb 25, 2008 | 38.03 | 38.05 | 36.66 | 37.51 | 3,860,342 | -0.24(-0.64%) |
Feb 22, 2008 | 36.93 | 37.84 | 36.22 | 37.75 | 3,167,668 | +1.04(+2.83%) |
Feb 21, 2008 | 37.60 | 38.78 | 36.43 | 36.71 | 3,234,537 | -0.57(-1.52%) |
Feb 20, 2008 | 36.27 | 37.51 | 35.96 | 37.27 | 2,095,921 | +0.37(+1.01%) |
Feb 19, 2008 | 36.64 | 37.53 | 36.54 | 36.90 | 2,768,668 | +0.75(+2.07%) |
Feb 18, 2008 | 36.42 | 36.42 | 35.03 | 36.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.42 | 36.42 | 35.03 | 36.15 | 3,864,183 | -0.16(-0.43%) |
Feb 14, 2008 | 37.09 | 37.14 | 36.18 | 36.30 | 4,177,049 | -0.70(-1.89%) |
Feb 13, 2008 | 35.75 | 37.36 | 35.75 | 37.00 | 3,390,015 | +1.60(+4.51%) |
Feb 12, 2008 | 36.37 | 37.03 | 35.13 | 35.41 | 4,865,179 | -0.59(-1.63%) |
Feb 11, 2008 | 35.26 | 36.11 | 34.56 | 35.99 | 3,971,503 | +1.22(+3.51%) |
Feb 08, 2008 | 33.89 | 35.08 | 33.73 | 34.77 | 5,226,895 | +0.77(+2.26%) |
Feb 07, 2008 | 33.09 | 34.39 | 32.77 | 34.00 | 3,781,563 | +0.79(+2.38%) |
Feb 06, 2008 | 33.80 | 34.84 | 33.09 | 33.21 | 4,063,525 | -0.42(-1.26%) |
Feb 05, 2008 | 34.74 | 35.08 | 33.63 | 33.63 | 5,860,576 | -1.67(-4.72%) |
Feb 04, 2008 | 33.20 | 35.61 | 32.99 | 35.30 | 6,143,449 | +2.15(+6.48%) |
Feb 01, 2008 | 32.49 | 34.95 | 31.81 | 33.15 | 10,634,664 | -1.00(-2.92%) |
Jan 31, 2008 | 33.83 | 34.96 | 32.72 | 34.15 | 6,698,079 | -0.12(-0.35%) |
Jan 30, 2008 | 34.04 | 35.80 | 33.32 | 34.27 | 4,508,525 | +0.15(+0.43%) |
Jan 29, 2008 | 35.97 | 35.97 | 33.76 | 34.12 | 5,719,450 | -1.64(-4.58%) |
Jan 28, 2008 | 35.29 | 35.78 | 34.25 | 35.76 | 4,009,364 | +1.14(+3.28%) |
Jan 25, 2008 | 33.10 | 36.02 | 33.10 | 34.62 | 6,444,487 | +1.99(+6.10%) |
Jan 24, 2008 | 32.19 | 33.25 | 31.91 | 32.63 | 4,485,790 | +0.61(+1.92%) |
Jan 23, 2008 | 29.16 | 32.27 | 28.23 | 32.02 | 8,339,645 | +1.91(+6.36%) |
Jan 22, 2008 | 27.45 | 30.57 | 26.92 | 30.10 | 4,389,729 | -0.21(-0.70%) |
Jan 21, 2008 | 30.68 | 31.66 | 28.97 | 30.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.68 | 31.66 | 28.97 | 30.32 | 6,219,693 | -0.14(-0.46%) |
Jan 17, 2008 | 32.57 | 33.73 | 30.29 | 30.46 | 6,282,102 | -2.06(-6.32%) |
Jan 16, 2008 | 32.76 | 33.96 | 31.68 | 32.51 | 5,920,642 | -1.35(-3.98%) |
Jan 15, 2008 | 36.14 | 36.14 | 33.63 | 33.86 | 4,484,166 | -2.66(-7.29%) |
Jan 14, 2008 | 35.43 | 36.73 | 35.43 | 36.52 | 3,384,113 | +1.52(+4.34%) |
Jan 11, 2008 | 36.24 | 36.38 | 34.81 | 35.01 | 4,122,750 | -2.20(-5.92%) |
Jan 10, 2008 | 36.38 | 37.87 | 34.74 | 37.21 | 7,815,442 | +0.49(+1.35%) |
Jan 09, 2008 | 38.38 | 38.38 | 35.22 | 36.71 | 9,728,253 | -1.84(-4.76%) |
Jan 08, 2008 | 41.28 | 41.32 | 38.32 | 38.55 | 6,011,904 | -1.97(-4.86%) |
Jan 07, 2008 | 42.13 | 42.13 | 40.13 | 40.52 | 3,988,061 | -1.28(-3.06%) |
Jan 04, 2008 | 44.12 | 44.36 | 41.66 | 41.80 | 3,600,883 | -2.61(-5.88%) |
Jan 03, 2008 | 43.95 | 45.25 | 43.85 | 44.41 | 2,424,479 | +22.60(+103.56%) |
Jan 02, 2008 | 22.51 | 22.66 | 21.50 | 21.82 | 4,021,208 | -0.67(-2.99%) |
Jan 01, 2008 | 22.62 | 23.25 | 22.49 | 22.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.62 | 23.25 | 22.49 | 22.49 | 2,351,579 | -0.25(-1.09%) |
Dec 28, 2007 | 22.90 | 22.91 | 22.58 | 22.74 | 1,487,239 | +0.17(+0.74%) |
Dec 27, 2007 | 22.83 | 22.94 | 22.55 | 22.57 | 2,310,812 | -0.30(-1.30%) |
Dec 26, 2007 | 22.37 | 22.94 | 22.07 | 22.87 | 2,622,660 | +0.53(+2.37%) |
Dec 24, 2007 | 22.11 | 22.40 | 21.73 | 22.34 | 958,048 | +0.49(+2.25%) |
Dec 21, 2007 | 21.44 | 22.02 | 21.20 | 21.85 | 4,188,059 | +0.82(+3.89%) |
Dec 20, 2007 | 20.57 | 21.49 | 20.41 | 21.03 | 7,683,874 | +0.93(+4.63%) |
Dec 19, 2007 | 20.60 | 20.83 | 20.05 | 20.10 | 5,300,001 | -0.46(-2.22%) |
Dec 18, 2007 | 20.68 | 20.87 | 20.07 | 20.56 | 2,998,459 | +0.06(+0.30%) |
Dec 17, 2007 | 21.48 | 21.50 | 20.25 | 20.50 | 4,408,993 | -1.03(-4.79%) |
Dec 14, 2007 | 21.98 | 22.43 | 21.52 | 21.53 | 3,848,343 | -0.39(-1.79%) |
Dec 13, 2007 | 22.07 | 22.16 | 21.37 | 21.92 | 3,066,691 | -0.10(-0.45%) |
Dec 12, 2007 | 21.77 | 22.53 | 21.72 | 22.02 | 6,928,066 | +1.15(+5.51%) |
Dec 11, 2007 | 21.93 | 22.43 | 20.76 | 20.87 | 5,334,733 | -0.98(-4.48%) |
Dec 10, 2007 | 21.86 | 22.32 | 21.68 | 21.85 | 4,875,366 | -0.22(-0.98%) |
Dec 07, 2007 | 22.58 | 22.58 | 21.99 | 22.07 | 3,522,944 | -0.42(-1.88%) |
Dec 06, 2007 | 21.68 | 22.60 | 21.34 | 22.49 | 4,764,558 | +0.95(+4.39%) |
Dec 05, 2007 | 20.93 | 21.62 | 20.93 | 21.54 | 4,063,011 | +0.80(+3.85%) |
Dec 04, 2007 | 20.71 | 21.27 | 20.45 | 20.74 | 3,138,254 | -0.05(-0.25%) |
Dec 03, 2007 | 20.48 | 21.17 | 20.44 | 20.80 | 3,741,797 | +0.15(+0.74%) |
Nov 30, 2007 | 21.01 | 21.22 | 20.40 | 20.64 | 4,702,249 | +0.25(+1.20%) |
Nov 29, 2007 | 20.16 | 20.74 | 20.00 | 20.40 | 2,822,683 | +0.21(+1.04%) |
Nov 28, 2007 | 19.42 | 20.32 | 19.42 | 20.19 | 4,140,078 | +0.97(+5.05%) |
Nov 27, 2007 | 18.70 | 19.46 | 18.70 | 19.22 | 3,250,617 | +0.57(+3.08%) |
Nov 26, 2007 | 18.77 | 19.46 | 18.61 | 18.64 | 3,351,973 | -0.13(-0.71%) |
Nov 23, 2007 | 19.24 | 19.24 | 18.54 | 18.77 | 1,729,900 | -0.20(-1.03%) |
Nov 21, 2007 | 18.72 | 19.20 | 18.51 | 18.97 | 3,235,391 | -0.14(-0.72%) |
Nov 20, 2007 | 18.75 | 19.56 | 18.61 | 19.11 | 4,853,605 | +0.43(+2.29%) |
Nov 19, 2007 | 19.72 | 19.95 | 18.31 | 18.68 | 6,835,139 | -1.21(-6.06%) |
Nov 16, 2007 | 19.61 | 20.04 | 19.28 | 19.89 | 5,733,553 | +0.00(+0.00%) |
Nov 15, 2007 | 20.99 | 21.03 | 19.82 | 19.89 | 6,564,735 | -1.23(-5.82%) |
Nov 14, 2007 | 21.18 | 21.42 | 21.06 | 21.12 | 4,528,163 | +0.15(+0.70%) |
Nov 13, 2007 | 20.41 | 21.07 | 20.19 | 20.97 | 5,364,955 | +0.90(+4.46%) |
Nov 12, 2007 | 21.19 | 21.98 | 19.93 | 20.07 | 6,572,873 | -1.21(-5.71%) |
Nov 09, 2007 | 20.78 | 21.72 | 20.78 | 21.29 | 4,961,888 | -0.76(-3.44%) |
Nov 08, 2007 | 21.95 | 22.43 | 21.66 | 22.05 | 4,602,773 | +0.00(+0.01%) |
Nov 07, 2007 | 22.07 | 22.68 | 21.96 | 22.05 | 4,590,022 | -0.54(-2.38%) |
Nov 06, 2007 | 21.56 | 22.60 | 21.56 | 22.58 | 3,949,114 | +1.04(+4.84%) |
Nov 05, 2007 | 21.06 | 21.76 | 21.06 | 21.54 | 4,537,734 | +0.08(+0.39%) |
Nov 02, 2007 | 21.52 | 21.66 | 21.04 | 21.46 | 5,886,005 | +0.02(+0.07%) |
Nov 01, 2007 | 21.04 | 21.79 | 20.89 | 21.44 | 6,177,941 | +0.26(+1.23%) |
Oct 31, 2007 | 21.10 | 21.37 | 20.99 | 21.18 | 3,644,243 | +0.20(+0.93%) |
Oct 30, 2007 | 21.00 | 21.18 | 20.82 | 20.99 | 4,984,430 | -0.10(-0.49%) |
Oct 29, 2007 | 20.76 | 21.09 | 20.70 | 21.09 | 7,200,141 | +0.44(+2.14%) |
Oct 26, 2007 | 20.31 | 20.97 | 20.01 | 20.65 | 14,198,958 | +0.95(+4.82%) |
Oct 25, 2007 | 21.79 | 21.79 | 18.65 | 19.70 | 29,539,042 | -3.91(-16.58%) |
Oct 24, 2007 | 23.89 | 24.00 | 23.14 | 23.61 | 4,929,497 | -0.20(-0.85%) |
Oct 23, 2007 | 23.61 | 23.90 | 23.36 | 23.82 | 2,690,567 | +0.21(+0.90%) |
Oct 22, 2007 | 22.50 | 23.83 | 22.43 | 23.60 | 4,542,137 | +0.54(+2.34%) |
Oct 19, 2007 | 24.15 | 24.15 | 22.96 | 23.06 | 5,836,736 | -1.27(-5.20%) |
Oct 18, 2007 | 24.29 | 24.61 | 24.00 | 24.33 | 2,663,384 | -0.03(-0.12%) |
Oct 17, 2007 | 24.38 | 24.71 | 24.02 | 24.36 | 3,316,912 | +0.19(+0.77%) |
Oct 16, 2007 | 24.66 | 24.77 | 23.97 | 24.17 | 3,389,967 | -0.58(-2.33%) |
Oct 15, 2007 | 24.67 | 24.86 | 24.24 | 24.75 | 3,421,681 | +0.02(+0.10%) |
Oct 12, 2007 | 24.19 | 24.72 | 24.19 | 24.72 | 2,652,850 | +0.55(+2.29%) |
Oct 11, 2007 | 24.72 | 25.33 | 23.79 | 24.17 | 5,500,061 | -0.38(-1.55%) |
Oct 10, 2007 | 24.70 | 24.75 | 24.33 | 24.55 | 3,442,068 | -0.17(-0.67%) |
Oct 09, 2007 | 24.27 | 24.87 | 23.86 | 24.72 | 3,767,700 | +0.56(+2.31%) |
Oct 08, 2007 | 24.24 | 24.51 | 23.69 | 24.16 | 3,426,778 | -0.34(-1.39%) |
Oct 05, 2007 | 24.50 | 24.82 | 24.15 | 24.50 | 4,317,310 | +0.41(+1.69%) |
Oct 04, 2007 | 23.53 | 24.32 | 23.39 | 24.09 | 5,188,587 | +0.60(+2.54%) |
Oct 03, 2007 | 23.76 | 24.06 | 23.24 | 23.50 | 5,173,013 | -0.35(-1.48%) |
Oct 02, 2007 | 23.48 | 24.06 | 23.01 | 23.85 | 5,658,346 | +0.44(+1.86%) |
Oct 01, 2007 | 22.60 | 23.48 | 22.51 | 23.41 | 4,790,184 | +0.83(+3.67%) |
Sep 28, 2007 | 22.97 | 23.00 | 22.50 | 22.58 | 5,050,004 | -0.52(-2.26%) |
Sep 27, 2007 | 23.18 | 23.75 | 22.96 | 23.11 | 3,780,442 | -0.05(-0.21%) |
Sep 26, 2007 | 23.65 | 23.85 | 22.78 | 23.15 | 4,860,407 | -0.48(-2.03%) |
Sep 25, 2007 | 22.43 | 23.80 | 22.32 | 23.64 | 5,184,906 | +0.90(+3.94%) |
Sep 24, 2007 | 23.15 | 23.52 | 22.51 | 22.74 | 4,224,400 | -0.49(-2.11%) |
Sep 21, 2007 | 23.13 | 23.33 | 22.97 | 23.23 | 3,831,410 | +0.24(+1.06%) |
Sep 20, 2007 | 23.12 | 23.64 | 22.82 | 22.98 | 3,664,347 | -0.31(-1.32%) |
Sep 19, 2007 | 24.19 | 24.77 | 23.01 | 23.29 | 8,355,992 | -0.46(-1.94%) |
Sep 18, 2007 | 21.50 | 23.75 | 21.42 | 23.75 | 9,357,239 | +2.25(+10.48%) |
Sep 17, 2007 | 21.19 | 21.55 | 21.01 | 21.50 | 3,189,208 | +0.33(+1.57%) |
Sep 14, 2007 | 21.15 | 21.24 | 20.82 | 21.17 | 2,328,125 | +0.02(+0.08%) |
Sep 13, 2007 | 20.43 | 21.18 | 20.41 | 21.15 | 4,408,410 | +0.72(+3.52%) |
Sep 12, 2007 | 20.66 | 20.69 | 20.19 | 20.43 | 4,566,772 | -0.27(-1.30%) |
Sep 11, 2007 | 20.15 | 20.79 | 20.06 | 20.70 | 4,831,241 | +0.74(+3.72%) |
Sep 10, 2007 | 20.30 | 20.73 | 19.43 | 19.96 | 4,724,774 | -0.23(-1.15%) |
Sep 07, 2007 | 20.39 | 20.56 | 20.05 | 20.19 | 3,589,905 | -0.72(-3.42%) |
Sep 06, 2007 | 20.83 | 21.05 | 20.59 | 20.91 | 3,334,468 | +0.07(+0.32%) |
Sep 05, 2007 | 21.10 | 21.26 | 20.59 | 20.84 | 4,369,977 | -0.59(-2.76%) |
Sep 04, 2007 | 20.96 | 21.66 | 20.53 | 21.43 | 5,952,839 | +0.52(+2.49%) |
Aug 31, 2007 | 19.96 | 21.17 | 19.96 | 20.91 | 6,355,198 | +1.21(+6.13%) |
Aug 30, 2007 | 19.41 | 19.95 | 19.35 | 19.70 | 2,718,600 | -0.01(-0.07%) |
Aug 29, 2007 | 19.47 | 19.74 | 19.08 | 19.72 | 4,334,016 | +0.41(+2.15%) |
Aug 28, 2007 | 20.39 | 20.40 | 19.28 | 19.30 | 4,363,748 | -1.01(-4.97%) |
Aug 27, 2007 | 20.53 | 20.84 | 20.26 | 20.31 | 2,508,219 | -0.26(-1.25%) |
Aug 24, 2007 | 20.04 | 20.65 | 19.78 | 20.57 | 2,628,838 | +0.69(+3.46%) |
Aug 23, 2007 | 20.59 | 20.62 | 19.81 | 19.88 | 4,510,140 | -0.57(-2.79%) |
Aug 22, 2007 | 19.82 | 20.54 | 19.78 | 20.45 | 4,564,790 | +0.87(+4.46%) |
Aug 21, 2007 | 18.92 | 19.94 | 18.81 | 19.58 | 5,903,844 | +0.56(+2.95%) |
Aug 20, 2007 | 18.87 | 19.25 | 18.47 | 19.02 | 4,597,919 | +0.28(+1.49%) |
Aug 17, 2007 | 19.37 | 20.26 | 18.51 | 18.74 | 11,182,192 | +0.15(+0.82%) |
Aug 16, 2007 | 18.72 | 19.04 | 16.95 | 18.59 | 13,286,623 | -0.49(-2.58%) |
Aug 15, 2007 | 19.63 | 20.36 | 18.92 | 19.08 | 5,159,911 | -0.70(-3.55%) |
Aug 14, 2007 | 21.13 | 21.21 | 19.72 | 19.78 | 8,380,655 | -1.22(-5.83%) |
Aug 13, 2007 | 20.67 | 21.36 | 20.36 | 21.00 | 8,274,443 | +0.87(+4.30%) |
Aug 10, 2007 | 18.86 | 20.61 | 18.10 | 20.14 | 12,382,318 | +0.93(+4.86%) |
Aug 09, 2007 | 21.05 | 20.91 | 19.20 | 19.20 | 12,465,464 | -1.85(-8.78%) |
Aug 08, 2007 | 22.14 | 22.25 | 20.57 | 21.05 | 8,812,160 | -0.96(-4.38%) |
Aug 07, 2007 | 22.04 | 22.25 | 21.68 | 22.02 | 6,767,280 | -0.02(-0.10%) |
Aug 06, 2007 | 21.18 | 22.20 | 20.86 | 22.04 | 7,291,128 | +0.77(+3.60%) |
Aug 03, 2007 | 21.53 | 22.08 | 21.19 | 21.27 | 6,486,866 | -0.80(-3.64%) |
Aug 02, 2007 | 21.44 | 22.11 | 21.08 | 22.08 | 7,990,435 | +0.88(+4.14%) |
Aug 01, 2007 | 20.82 | 22.37 | 20.59 | 21.20 | 7,589,506 | +0.24(+1.15%) |
Jul 31, 2007 | 21.38 | 21.65 | 20.96 | 20.96 | 7,919,646 | -0.16(-0.74%) |
Jul 30, 2007 | 20.61 | 21.23 | 20.48 | 21.12 | 6,011,727 | +0.52(+2.55%) |
Jul 27, 2007 | 20.66 | 21.33 | 20.41 | 20.59 | 9,781,897 | +0.08(+0.40%) |
Jul 26, 2007 | 20.66 | 21.81 | 19.90 | 20.51 | 21,588,218 | +1.12(+5.77%) |
Jul 25, 2007 | 19.99 | 19.99 | 18.89 | 19.39 | 7,714,215 | -0.36(-1.82%) |
Jul 24, 2007 | 20.17 | 20.20 | 19.61 | 19.75 | 5,817,481 | -0.50(-2.48%) |
Jul 23, 2007 | 20.66 | 20.84 | 20.14 | 20.25 | 5,497,229 | -0.24(-1.19%) |
Jul 20, 2007 | 20.48 | 20.95 | 20.35 | 20.50 | 8,096,336 | -0.58(-2.76%) |
Jul 19, 2007 | 21.09 | 21.24 | 20.72 | 21.08 | 4,359,500 | +0.15(+0.73%) |
Jul 18, 2007 | 20.86 | 21.23 | 20.66 | 20.92 | 5,766,371 | -0.12(-0.59%) |
Jul 17, 2007 | 21.11 | 21.34 | 20.62 | 21.05 | 7,910,633 | +0.22(+1.05%) |
Jul 16, 2007 | 21.01 | 21.34 | 20.70 | 20.83 | 6,582,574 | -0.12(-0.58%) |
Jul 13, 2007 | 20.44 | 21.19 | 20.40 | 20.95 | 6,972,485 | +0.57(+2.78%) |
Jul 12, 2007 | 20.48 | 20.52 | 20.13 | 20.38 | 5,270,660 | +0.19(+0.95%) |
Jul 11, 2007 | 19.81 | 20.53 | 19.78 | 20.19 | 7,047,519 | +0.48(+2.43%) |
Jul 10, 2007 | 20.47 | 20.66 | 19.58 | 19.71 | 10,434,675 | -1.06(-5.10%) |
Jul 09, 2007 | 19.42 | 21.22 | 19.31 | 20.77 | 13,881,254 | +1.97(+10.47%) |
Jul 06, 2007 | 18.54 | 18.97 | 18.50 | 18.80 | 1,901,972 | +0.22(+1.16%) |
Jul 05, 2007 | 18.81 | 18.89 | 18.50 | 18.59 | 3,163,724 | -0.22(-1.15%) |
Jul 03, 2007 | 18.71 | 19.07 | 18.68 | 18.81 | 2,648,943 | +0.25(+1.35%) |
Jul 02, 2007 | 18.05 | 18.60 | 18.00 | 18.55 | 4,568,188 | +0.68(+3.82%) |
Jun 29, 2007 | 18.14 | 18.18 | 17.66 | 17.87 | 4,766,574 | -0.31(-1.71%) |
Jun 28, 2007 | 17.90 | 18.54 | 17.80 | 18.18 | 5,915,448 | +0.29(+1.60%) |
Jun 27, 2007 | 17.74 | 17.99 | 17.30 | 17.90 | 5,335,489 | +0.51(+2.93%) |
Jun 26, 2007 | 17.85 | 17.98 | 17.38 | 17.39 | 4,592,876 | -0.30(-1.70%) |
Jun 25, 2007 | 18.10 | 18.25 | 17.57 | 17.69 | 4,815,951 | -0.35(-1.93%) |
Jun 22, 2007 | 18.22 | 18.65 | 17.97 | 18.04 | 5,600,865 | -0.16(-0.90%) |
Jun 21, 2007 | 18.36 | 18.37 | 17.89 | 18.20 | 5,485,167 | -0.16(-0.89%) |
Jun 20, 2007 | 17.91 | 18.89 | 17.88 | 18.36 | 12,102,456 | +0.50(+2.80%) |
Jun 19, 2007 | 17.05 | 17.88 | 17.05 | 17.86 | 5,478,824 | +0.82(+4.82%) |
Jun 18, 2007 | 17.26 | 17.41 | 17.04 | 17.04 | 2,598,824 | -0.17(-1.00%) |
Jun 15, 2007 | 17.44 | 17.52 | 17.18 | 17.21 | 3,391,383 | -0.01(-0.08%) |
Jun 14, 2007 | 17.06 | 17.44 | 17.02 | 17.23 | 3,685,301 | +0.17(+1.00%) |
Jun 13, 2007 | 17.01 | 17.08 | 16.65 | 17.06 | 4,316,177 | +0.22(+1.31%) |
Jun 12, 2007 | 16.94 | 17.18 | 16.83 | 16.84 | 4,982,448 | -0.04(-0.24%) |
Jun 11, 2007 | 16.51 | 16.94 | 16.45 | 16.88 | 4,344,210 | +0.31(+1.90%) |
Jun 08, 2007 | 16.44 | 16.64 | 16.16 | 16.56 | 4,771,778 | +0.07(+0.43%) |
Jun 07, 2007 | 16.78 | 17.06 | 16.37 | 16.49 | 7,271,639 | -0.36(-2.15%) |
Jun 06, 2007 | 17.91 | 17.72 | 16.73 | 16.85 | 9,627,655 | -0.97(-5.42%) |
Jun 05, 2007 | 16.75 | 17.99 | 16.69 | 17.82 | 13,373,034 | +1.11(+6.67%) |
Jun 04, 2007 | 16.61 | 16.78 | 16.46 | 16.71 | 4,019,994 | +0.09(+0.56%) |
Jun 01, 2007 | 16.67 | 16.70 | 16.35 | 16.61 | 5,261,075 | -0.03(-0.16%) |
May 31, 2007 | 16.32 | 16.86 | 16.16 | 16.64 | 8,874,225 | +0.75(+4.73%) |
May 30, 2007 | 15.42 | 15.89 | 15.40 | 15.89 | 3,717,298 | +0.28(+1.78%) |
May 29, 2007 | 15.52 | 15.87 | 15.52 | 15.61 | 3,898,830 | +0.12(+0.75%) |
May 25, 2007 | 15.21 | 15.60 | 15.20 | 15.49 | 3,132,860 | +0.29(+1.90%) |
May 24, 2007 | 15.54 | 15.63 | 15.18 | 15.20 | 4,504,814 | -0.25(-1.59%) |
May 23, 2007 | 15.49 | 15.66 | 15.36 | 15.45 | 3,229,700 | -0.01(-0.08%) |
May 22, 2007 | 15.51 | 15.64 | 15.43 | 15.46 | 3,725,509 | -0.05(-0.32%) |
May 21, 2007 | 15.45 | 15.72 | 15.45 | 15.51 | 4,661,205 | +0.07(+0.48%) |
May 18, 2007 | 15.71 | 15.87 | 15.38 | 15.44 | 3,885,845 | -0.21(-1.37%) |
May 17, 2007 | 15.73 | 15.72 | 15.56 | 15.65 | 3,761,187 | -0.06(-0.37%) |
May 16, 2007 | 16.02 | 16.02 | 15.51 | 15.71 | 4,506,289 | +0.10(+0.63%) |
May 15, 2007 | 15.98 | 16.11 | 15.52 | 15.61 | 4,850,779 | -0.26(-1.67%) |
May 14, 2007 | 16.18 | 16.27 | 15.83 | 15.87 | 4,698,157 | -0.30(-1.88%) |
May 11, 2007 | 15.81 | 16.21 | 15.81 | 16.18 | 6,488,712 | +0.43(+2.74%) |
May 10, 2007 | 15.92 | 15.92 | 15.70 | 15.75 | 4,947,053 | -0.20(-1.24%) |
May 09, 2007 | 15.66 | 16.05 | 15.66 | 15.95 | 7,092,972 | +0.29(+1.84%) |
May 08, 2007 | 15.72 | 15.77 | 15.43 | 15.66 | 7,924,176 | -0.09(-0.59%) |
May 07, 2007 | 15.94 | 15.97 | 15.66 | 15.75 | 5,452,139 | -0.19(-1.19%) |
May 04, 2007 | 16.21 | 16.22 | 15.90 | 15.94 | 4,899,341 | -0.12(-0.75%) |
May 03, 2007 | 16.22 | 16.28 | 16.03 | 16.06 | 6,352,856 | -0.08(-0.48%) |
May 02, 2007 | 16.22 | 16.33 | 16.08 | 16.14 | 7,433,843 | -0.09(-0.57%) |