Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.27 | 20.98 | 19.96 | 20.50 | 3,654,730 | +0.49(+2.47%) |
Apr 29, 2008 | 19.61 | 20.34 | 19.61 | 20.00 | 1,948,909 | -0.15(-0.75%) |
Apr 28, 2008 | 20.27 | 20.45 | 19.75 | 20.15 | 2,735,467 | +0.03(+0.14%) |
Apr 25, 2008 | 19.56 | 20.22 | 19.21 | 20.12 | 1,815,880 | +0.57(+2.93%) |
Apr 24, 2008 | 18.78 | 19.76 | 18.77 | 19.55 | 1,643,416 | +0.79(+4.20%) |
Apr 23, 2008 | 19.01 | 19.13 | 18.42 | 18.76 | 929,673 | +0.27(+1.47%) |
Apr 22, 2008 | 18.89 | 19.06 | 18.25 | 18.49 | 2,788,053 | -0.52(-2.75%) |
Apr 21, 2008 | 18.40 | 19.07 | 18.25 | 19.01 | 2,214,245 | +0.51(+2.75%) |
Apr 18, 2008 | 18.22 | 18.62 | 17.99 | 18.50 | 2,787,129 | +0.58(+3.24%) |
Apr 17, 2008 | 18.12 | 18.20 | 17.89 | 17.92 | 1,055,366 | -0.23(-1.26%) |
Apr 16, 2008 | 18.08 | 18.40 | 17.92 | 18.15 | 1,206,601 | +0.14(+0.80%) |
Apr 15, 2008 | 17.95 | 18.27 | 17.82 | 18.01 | 963,124 | +0.03(+0.16%) |
Apr 14, 2008 | 17.94 | 18.22 | 17.72 | 17.98 | 2,532,979 | +0.01(+0.08%) |
Apr 11, 2008 | 18.32 | 18.43 | 17.86 | 17.97 | 967,850 | -0.52(-2.79%) |
Apr 10, 2008 | 17.69 | 18.75 | 17.56 | 18.48 | 1,738,117 | +0.82(+4.67%) |
Apr 09, 2008 | 18.17 | 18.35 | 17.60 | 17.66 | 2,249,064 | -0.54(-2.99%) |
Apr 08, 2008 | 18.66 | 18.78 | 18.06 | 18.20 | 2,095,923 | -0.50(-2.68%) |
Apr 07, 2008 | 18.95 | 18.97 | 18.65 | 18.70 | 1,624,037 | -0.10(-0.53%) |
Apr 04, 2008 | 18.88 | 19.15 | 18.53 | 18.80 | 2,062,411 | -0.11(-0.61%) |
Apr 03, 2008 | 19.36 | 19.60 | 18.73 | 18.92 | 3,370,440 | -0.54(-2.76%) |
Apr 02, 2008 | 19.54 | 20.09 | 19.23 | 19.46 | 2,848,260 | -0.57(-2.83%) |
Apr 01, 2008 | 19.46 | 20.19 | 19.38 | 20.02 | 3,168,094 | +0.83(+4.33%) |
Mar 31, 2008 | 19.10 | 19.41 | 18.81 | 19.19 | 3,289,807 | +0.43(+2.29%) |
Mar 28, 2008 | 19.08 | 19.22 | 18.70 | 18.76 | 2,832,465 | -0.49(-2.53%) |
Mar 27, 2008 | 19.99 | 20.34 | 19.19 | 19.25 | 2,781,666 | -0.72(-3.62%) |
Mar 26, 2008 | 20.52 | 20.62 | 19.59 | 19.97 | 2,556,525 | -0.67(-3.26%) |
Mar 25, 2008 | 20.62 | 20.83 | 20.25 | 20.65 | 3,474,161 | -0.01(-0.03%) |
Mar 24, 2008 | 20.04 | 20.85 | 19.93 | 20.65 | 2,879,129 | +0.69(+3.45%) |
Mar 21, 2008 | 19.27 | 20.12 | 19.18 | 19.96 | 2,502,809 | +0.00(+0.00%) |
Mar 20, 2008 | 19.27 | 20.12 | 19.18 | 19.96 | 2,502,809 | +0.75(+3.92%) |
Mar 19, 2008 | 19.71 | 19.89 | 19.10 | 19.21 | 2,676,446 | -0.37(-1.87%) |
Mar 18, 2008 | 19.51 | 19.73 | 18.93 | 19.58 | 2,503,393 | +0.37(+1.90%) |
Mar 17, 2008 | 18.99 | 19.68 | 18.56 | 19.21 | 4,130,157 | -0.27(-1.36%) |
Mar 14, 2008 | 18.81 | 19.74 | 18.27 | 19.48 | 6,578,140 | +0.84(+4.50%) |
Mar 13, 2008 | 17.61 | 18.92 | 17.49 | 18.64 | 4,888,588 | +0.69(+3.83%) |
Mar 12, 2008 | 18.17 | 19.21 | 17.77 | 17.95 | 5,903,167 | -0.22(-1.22%) |
Mar 11, 2008 | 18.59 | 18.87 | 17.06 | 18.17 | 9,486,110 | -0.24(-1.28%) |
Mar 10, 2008 | 18.97 | 19.35 | 18.25 | 18.41 | 4,003,759 | -0.64(-3.38%) |
Mar 07, 2008 | 19.15 | 19.41 | 18.56 | 19.05 | 2,948,307 | -0.36(-1.85%) |
Mar 06, 2008 | 19.86 | 19.89 | 19.16 | 19.41 | 2,524,288 | -0.51(-2.55%) |
Mar 05, 2008 | 20.05 | 20.32 | 19.56 | 19.92 | 3,331,257 | +0.44(+2.24%) |
Mar 04, 2008 | 19.69 | 19.69 | 18.93 | 19.48 | 3,671,194 | -0.44(-2.19%) |
Mar 03, 2008 | 19.81 | 19.99 | 19.10 | 19.92 | 3,699,910 | +0.16(+0.80%) |
Feb 29, 2008 | 20.78 | 20.78 | 19.59 | 19.76 | 3,555,604 | -1.21(-5.77%) |
Feb 28, 2008 | 20.91 | 21.14 | 20.82 | 20.98 | 1,163,818 | -0.15(-0.71%) |
Feb 27, 2008 | 21.25 | 21.46 | 20.89 | 21.13 | 1,368,528 | -0.26(-1.21%) |
Feb 26, 2008 | 20.46 | 21.66 | 20.27 | 21.38 | 3,524,293 | +0.64(+3.07%) |
Feb 25, 2008 | 21.08 | 21.14 | 20.42 | 20.75 | 3,783,204 | -0.39(-1.83%) |
Feb 22, 2008 | 21.16 | 21.27 | 20.74 | 21.13 | 1,665,937 | -0.01(-0.03%) |
Feb 21, 2008 | 21.98 | 22.22 | 20.91 | 21.14 | 1,486,432 | -0.75(-3.44%) |
Feb 20, 2008 | 21.31 | 22.09 | 21.16 | 21.89 | 1,190,837 | +0.44(+2.07%) |
Feb 19, 2008 | 21.98 | 22.39 | 21.33 | 21.45 | 2,460,537 | -0.29(-1.32%) |
Feb 18, 2008 | 21.71 | 21.86 | 21.02 | 21.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.71 | 21.86 | 21.02 | 21.73 | 2,906,050 | -0.10(-0.46%) |
Feb 14, 2008 | 23.05 | 23.06 | 21.68 | 21.84 | 2,586,265 | -1.23(-5.31%) |
Feb 13, 2008 | 22.22 | 23.13 | 22.21 | 23.06 | 2,299,587 | -0.16(-0.68%) |
Feb 12, 2008 | 24.10 | 24.20 | 22.94 | 23.22 | 1,740,552 | -0.72(-2.99%) |
Feb 11, 2008 | 23.44 | 23.93 | 22.96 | 23.93 | 1,663,247 | +0.55(+2.36%) |
Feb 08, 2008 | 23.20 | 23.97 | 22.75 | 23.38 | 1,646,164 | +0.09(+0.40%) |
Feb 07, 2008 | 22.32 | 24.26 | 22.24 | 23.29 | 4,027,449 | +0.79(+3.50%) |
Feb 06, 2008 | 21.90 | 23.30 | 21.70 | 22.50 | 4,000,355 | +0.68(+3.12%) |
Feb 05, 2008 | 22.39 | 22.64 | 21.71 | 21.82 | 1,569,994 | -0.96(-4.21%) |
Feb 04, 2008 | 23.71 | 23.71 | 22.40 | 22.78 | 2,297,999 | -0.82(-3.46%) |
Feb 01, 2008 | 23.32 | 23.67 | 22.33 | 23.60 | 2,687,817 | +0.30(+1.29%) |
Jan 31, 2008 | 22.47 | 23.71 | 22.47 | 23.30 | 4,312,167 | +0.45(+1.98%) |
Jan 30, 2008 | 22.32 | 23.64 | 22.25 | 22.85 | 3,607,784 | +0.44(+1.98%) |
Jan 29, 2008 | 22.12 | 22.62 | 21.79 | 22.40 | 2,485,376 | +0.37(+1.66%) |
Jan 28, 2008 | 21.49 | 22.05 | 20.96 | 22.04 | 3,037,998 | +0.51(+2.36%) |
Jan 25, 2008 | 22.34 | 22.57 | 21.28 | 21.53 | 2,936,948 | -0.61(-2.75%) |
Jan 24, 2008 | 22.47 | 23.08 | 21.50 | 22.14 | 4,897,331 | -0.39(-1.72%) |
Jan 23, 2008 | 19.65 | 22.57 | 19.31 | 22.52 | 8,358,268 | +2.34(+11.57%) |
Jan 22, 2008 | 17.97 | 20.39 | 17.30 | 20.19 | 5,427,563 | +1.43(+7.60%) |
Jan 21, 2008 | 19.07 | 19.59 | 18.39 | 18.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.07 | 19.59 | 18.39 | 18.76 | 3,945,976 | -0.27(-1.39%) |
Jan 17, 2008 | 20.12 | 20.67 | 18.95 | 19.03 | 5,157,170 | -1.05(-5.25%) |
Jan 16, 2008 | 18.73 | 20.29 | 18.35 | 20.08 | 6,252,795 | +1.24(+6.58%) |
Jan 15, 2008 | 19.08 | 19.56 | 17.34 | 18.84 | 12,149,146 | +0.39(+2.14%) |
Jan 14, 2008 | 18.80 | 18.95 | 18.21 | 18.45 | 4,418,098 | -0.27(-1.42%) |
Jan 11, 2008 | 19.74 | 19.74 | 18.48 | 18.71 | 3,717,773 | -1.15(-5.77%) |
Jan 10, 2008 | 19.60 | 19.95 | 18.95 | 19.86 | 4,488,618 | +0.16(+0.80%) |
Jan 09, 2008 | 20.19 | 20.47 | 18.67 | 19.70 | 3,683,840 | -0.52(-2.55%) |
Jan 08, 2008 | 19.97 | 20.67 | 19.86 | 20.22 | 3,450,235 | +0.35(+1.77%) |
Jan 07, 2008 | 19.51 | 19.90 | 18.38 | 19.86 | 5,005,700 | +0.48(+2.48%) |
Jan 04, 2008 | 20.47 | 20.56 | 19.21 | 19.38 | 5,157,967 | -1.24(-6.01%) |
Jan 03, 2008 | 20.46 | 21.10 | 20.24 | 20.62 | 2,262,582 | +0.24(+1.20%) |
Jan 02, 2008 | 19.85 | 20.90 | 19.85 | 20.38 | 3,505,595 | +0.49(+2.45%) |
Jan 01, 2008 | 19.76 | 20.07 | 19.66 | 19.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.76 | 20.07 | 19.66 | 19.89 | 1,441,419 | +0.06(+0.33%) |
Dec 28, 2007 | 19.87 | 20.09 | 19.71 | 19.83 | 1,051,319 | -0.04(-0.22%) |
Dec 27, 2007 | 20.45 | 20.45 | 19.74 | 19.87 | 926,860 | -0.60(-2.94%) |
Dec 26, 2007 | 21.04 | 21.04 | 20.06 | 20.47 | 990,055 | -0.31(-1.48%) |
Dec 24, 2007 | 20.68 | 20.85 | 20.47 | 20.78 | 590,510 | +0.36(+1.75%) |
Dec 21, 2007 | 20.93 | 21.05 | 20.35 | 20.42 | 1,862,854 | -0.16(-0.80%) |
Dec 20, 2007 | 20.64 | 20.66 | 19.69 | 20.59 | 4,277,625 | +0.06(+0.31%) |
Dec 19, 2007 | 21.32 | 21.50 | 20.46 | 20.52 | 4,106,481 | -0.80(-3.76%) |
Dec 18, 2007 | 21.20 | 21.47 | 20.93 | 21.33 | 1,969,630 | +0.27(+1.29%) |
Dec 17, 2007 | 21.54 | 21.54 | 20.97 | 21.05 | 1,662,041 | -0.54(-2.52%) |
Dec 14, 2007 | 22.41 | 22.41 | 21.39 | 21.60 | 1,958,799 | -0.74(-3.30%) |
Dec 13, 2007 | 21.77 | 22.46 | 21.33 | 22.34 | 3,806,875 | +0.42(+1.93%) |
Dec 12, 2007 | 22.68 | 22.86 | 21.31 | 21.91 | 1,823,066 | -0.26(-1.16%) |
Dec 11, 2007 | 22.90 | 23.29 | 21.93 | 22.17 | 1,660,720 | -0.72(-3.13%) |
Dec 10, 2007 | 22.85 | 23.22 | 22.77 | 22.89 | 993,926 | +0.07(+0.31%) |
Dec 07, 2007 | 22.92 | 23.35 | 22.72 | 22.82 | 1,746,062 | -0.09(-0.41%) |
Dec 06, 2007 | 22.44 | 22.97 | 21.91 | 22.91 | 1,409,841 | +0.39(+1.75%) |
Dec 05, 2007 | 22.50 | 22.65 | 22.12 | 22.52 | 1,313,401 | +0.29(+1.32%) |
Dec 04, 2007 | 22.55 | 22.55 | 21.82 | 22.22 | 1,732,404 | -0.48(-2.11%) |
Dec 03, 2007 | 22.26 | 22.91 | 22.01 | 22.70 | 2,505,552 | +0.30(+1.34%) |
Nov 30, 2007 | 22.62 | 23.03 | 22.32 | 22.40 | 1,978,246 | -0.02(-0.10%) |
Nov 29, 2007 | 22.85 | 22.87 | 22.29 | 22.42 | 1,317,795 | -0.57(-2.49%) |
Nov 28, 2007 | 22.20 | 23.18 | 21.99 | 23.00 | 2,358,974 | +1.01(+4.60%) |
Nov 27, 2007 | 21.68 | 22.26 | 21.59 | 21.99 | 3,196,015 | +0.47(+2.20%) |
Nov 26, 2007 | 22.88 | 23.48 | 21.45 | 21.51 | 3,669,027 | -1.43(-6.22%) |
Nov 23, 2007 | 22.24 | 23.13 | 22.18 | 22.94 | 2,083,357 | +0.80(+3.59%) |
Nov 21, 2007 | 22.38 | 22.57 | 20.97 | 22.14 | 5,359,994 | +0.26(+1.18%) |
Nov 20, 2007 | 22.50 | 22.92 | 21.34 | 21.89 | 7,204,478 | +1.10(+5.27%) |
Nov 19, 2007 | 21.30 | 21.30 | 20.17 | 20.79 | 4,528,254 | +0.04(+0.17%) |
Nov 16, 2007 | 20.78 | 21.10 | 20.17 | 20.75 | 3,737,165 | +0.14(+0.70%) |
Nov 15, 2007 | 21.49 | 21.49 | 20.17 | 20.61 | 3,173,239 | -0.87(-4.04%) |
Nov 14, 2007 | 21.17 | 21.77 | 21.17 | 21.48 | 2,642,013 | +0.46(+2.18%) |
Nov 13, 2007 | 20.60 | 21.36 | 20.57 | 21.02 | 3,242,923 | +1.00(+5.01%) |
Nov 12, 2007 | 19.71 | 20.90 | 19.64 | 20.02 | 3,658,113 | +0.33(+1.67%) |
Nov 09, 2007 | 19.72 | 20.10 | 19.35 | 19.69 | 4,378,572 | -0.43(-2.14%) |
Nov 08, 2007 | 21.48 | 21.66 | 19.73 | 20.12 | 7,436,014 | -1.29(-6.03%) |
Nov 07, 2007 | 21.23 | 21.75 | 21.00 | 21.41 | 3,783,355 | -0.12(-0.57%) |
Nov 06, 2007 | 21.14 | 21.53 | 20.83 | 21.53 | 3,291,932 | +0.43(+2.04%) |
Nov 05, 2007 | 21.50 | 21.56 | 20.85 | 21.10 | 3,678,252 | -0.63(-2.90%) |
Nov 02, 2007 | 22.50 | 22.64 | 21.49 | 21.73 | 2,898,218 | -0.62(-2.76%) |
Nov 01, 2007 | 23.66 | 23.66 | 22.26 | 22.34 | 2,465,767 | -1.57(-6.56%) |
Oct 31, 2007 | 23.91 | 23.91 | 23.32 | 23.91 | 1,231,069 | +0.41(+1.74%) |
Oct 30, 2007 | 23.83 | 24.08 | 23.30 | 23.50 | 1,827,905 | -0.24(-1.00%) |
Oct 29, 2007 | 23.36 | 23.79 | 23.04 | 23.74 | 2,360,271 | +0.49(+2.10%) |
Oct 26, 2007 | 23.29 | 23.50 | 22.75 | 23.25 | 2,063,876 | +0.14(+0.62%) |
Oct 25, 2007 | 23.13 | 23.50 | 22.72 | 23.11 | 2,692,808 | +0.04(+0.16%) |
Oct 24, 2007 | 23.31 | 23.43 | 22.53 | 23.07 | 1,493,275 | -0.38(-1.62%) |
Oct 23, 2007 | 23.33 | 23.59 | 23.07 | 23.45 | 2,853,703 | +0.27(+1.17%) |
Oct 22, 2007 | 22.36 | 23.25 | 22.29 | 23.18 | 2,342,967 | +0.40(+1.75%) |
Oct 19, 2007 | 22.48 | 22.97 | 22.48 | 22.78 | 7,042,578 | +0.25(+1.11%) |
Oct 18, 2007 | 22.42 | 22.71 | 21.88 | 22.53 | 3,655,531 | -0.08(-0.33%) |
Oct 17, 2007 | 23.68 | 23.76 | 22.33 | 22.61 | 5,414,641 | -0.71(-3.03%) |
Oct 16, 2007 | 23.81 | 23.82 | 23.25 | 23.32 | 2,734,811 | -0.58(-2.44%) |
Oct 15, 2007 | 24.28 | 24.28 | 23.64 | 23.90 | 2,603,359 | -0.44(-1.83%) |
Oct 12, 2007 | 24.29 | 24.40 | 24.19 | 24.34 | 1,054,405 | +0.13(+0.53%) |
Oct 11, 2007 | 24.04 | 25.02 | 24.01 | 24.21 | 3,095,675 | +0.25(+1.03%) |
Oct 10, 2007 | 23.90 | 24.45 | 23.88 | 23.97 | 1,558,443 | +0.04(+0.18%) |
Oct 09, 2007 | 24.01 | 24.07 | 23.71 | 23.92 | 2,837,237 | -0.19(-0.77%) |
Oct 08, 2007 | 24.40 | 24.56 | 23.99 | 24.11 | 2,067,504 | -0.35(-1.42%) |
Oct 05, 2007 | 24.26 | 24.57 | 24.24 | 24.46 | 2,397,111 | +0.30(+1.26%) |
Oct 04, 2007 | 24.46 | 24.56 | 23.96 | 24.15 | 2,101,833 | -0.32(-1.32%) |
Oct 03, 2007 | 24.68 | 24.82 | 24.35 | 24.48 | 1,853,442 | -0.29(-1.19%) |
Oct 02, 2007 | 24.59 | 24.87 | 24.53 | 24.77 | 1,219,347 | +0.22(+0.89%) |
Oct 01, 2007 | 24.06 | 24.68 | 23.92 | 24.55 | 2,107,694 | +0.49(+2.04%) |
Sep 28, 2007 | 24.17 | 24.29 | 23.94 | 24.06 | 1,236,372 | -0.12(-0.50%) |
Sep 27, 2007 | 24.08 | 24.49 | 23.98 | 24.18 | 2,231,610 | +0.13(+0.52%) |
Sep 26, 2007 | 24.59 | 24.60 | 23.97 | 24.06 | 3,020,321 | -0.57(-2.33%) |
Sep 25, 2007 | 24.63 | 24.73 | 24.06 | 24.63 | 2,090,669 | -0.27(-1.08%) |
Sep 24, 2007 | 24.78 | 25.22 | 24.57 | 24.90 | 2,674,248 | +0.08(+0.32%) |
Sep 21, 2007 | 24.78 | 24.98 | 24.53 | 24.82 | 2,342,967 | +0.15(+0.61%) |
Sep 20, 2007 | 25.68 | 25.36 | 24.60 | 24.67 | 3,417,746 | -1.01(-3.95%) |
Sep 19, 2007 | 25.80 | 26.35 | 25.54 | 25.68 | 2,700,229 | +0.13(+0.52%) |
Sep 18, 2007 | 24.76 | 25.67 | 24.72 | 25.55 | 2,136,719 | +0.79(+3.20%) |
Sep 17, 2007 | 24.65 | 25.05 | 24.62 | 24.76 | 1,541,697 | +0.10(+0.39%) |
Sep 14, 2007 | 24.30 | 24.73 | 24.10 | 24.66 | 1,467,738 | +0.36(+1.49%) |
Sep 13, 2007 | 24.42 | 24.67 | 24.19 | 24.30 | 2,554,797 | +0.03(+0.12%) |
Sep 12, 2007 | 24.01 | 24.45 | 24.00 | 24.27 | 1,774,738 | +0.34(+1.41%) |
Sep 11, 2007 | 23.76 | 23.99 | 23.76 | 23.93 | 1,348,566 | +0.18(+0.75%) |
Sep 10, 2007 | 23.45 | 23.89 | 23.18 | 23.76 | 2,214,027 | +0.37(+1.59%) |
Sep 07, 2007 | 23.85 | 24.08 | 23.21 | 23.38 | 3,041,811 | -0.72(-2.99%) |
Sep 06, 2007 | 23.26 | 24.21 | 23.34 | 24.10 | 3,792,026 | +0.85(+3.64%) |
Sep 05, 2007 | 23.57 | 23.57 | 22.78 | 23.26 | 2,769,139 | -0.31(-1.31%) |
Sep 04, 2007 | 23.29 | 23.78 | 23.17 | 23.57 | 1,807,950 | +0.31(+1.34%) |
Aug 31, 2007 | 23.11 | 23.31 | 22.96 | 23.25 | 2,150,115 | +0.28(+1.22%) |
Aug 30, 2007 | 23.04 | 23.11 | 22.72 | 22.97 | 2,054,387 | -0.06(-0.28%) |
Aug 29, 2007 | 22.50 | 23.04 | 22.47 | 23.04 | 2,563,170 | +0.72(+3.21%) |
Aug 28, 2007 | 22.45 | 22.81 | 22.21 | 22.32 | 5,901,934 | -0.16(-0.73%) |
Aug 27, 2007 | 22.45 | 22.73 | 22.17 | 22.49 | 2,642,432 | +0.00(+0.02%) |
Aug 24, 2007 | 21.84 | 22.52 | 21.84 | 22.48 | 2,657,782 | +0.65(+2.97%) |
Aug 23, 2007 | 21.97 | 22.34 | 21.49 | 21.84 | 3,688,185 | -0.13(-0.60%) |
Aug 22, 2007 | 21.72 | 22.40 | 21.68 | 21.97 | 4,003,837 | +0.32(+1.46%) |
Aug 21, 2007 | 19.91 | 21.80 | 20.70 | 21.65 | 10,970,781 | +1.74(+8.73%) |
Aug 20, 2007 | 19.77 | 20.14 | 19.60 | 19.91 | 2,541,401 | +0.42(+2.15%) |
Aug 17, 2007 | 19.53 | 19.95 | 18.93 | 19.50 | 3,347,415 | +0.61(+3.21%) |
Aug 16, 2007 | 19.04 | 19.43 | 18.36 | 18.89 | 4,721,658 | -0.15(-0.81%) |
Aug 15, 2007 | 19.69 | 19.71 | 18.91 | 19.04 | 4,661,096 | -0.64(-3.26%) |
Aug 14, 2007 | 20.51 | 20.51 | 19.53 | 19.69 | 3,858,709 | -1.15(-5.52%) |
Aug 13, 2007 | 20.72 | 20.96 | 20.28 | 20.84 | 2,304,732 | +0.11(+0.54%) |
Aug 10, 2007 | 21.50 | 21.50 | 20.41 | 20.72 | 4,539,691 | -0.95(-4.40%) |
Aug 09, 2007 | 21.51 | 22.62 | 21.16 | 21.68 | 8,334,768 | +0.16(+0.77%) |
Aug 08, 2007 | 20.78 | 21.81 | 20.41 | 21.51 | 4,521,829 | +0.23(+1.09%) |
Aug 07, 2007 | 20.95 | 21.34 | 20.62 | 21.28 | 3,569,850 | +0.33(+1.57%) |
Aug 06, 2007 | 20.65 | 20.97 | 20.29 | 20.95 | 3,014,460 | +0.28(+1.37%) |
Aug 03, 2007 | 20.78 | 21.01 | 20.62 | 20.67 | 3,199,497 | -0.22(-1.05%) |
Aug 02, 2007 | 20.71 | 21.49 | 20.34 | 20.89 | 3,574,595 | +0.31(+1.52%) |
Aug 01, 2007 | 20.16 | 20.59 | 19.84 | 20.57 | 3,179,402 | +0.43(+2.12%) |
Jul 31, 2007 | 20.32 | 20.68 | 19.99 | 20.15 | 2,676,202 | +0.16(+0.81%) |
Jul 30, 2007 | 20.00 | 20.07 | 19.62 | 19.99 | 1,828,045 | +0.35(+1.77%) |
Jul 27, 2007 | 19.64 | 19.81 | 19.25 | 19.64 | 3,033,159 | -0.05(-0.24%) |
Jul 26, 2007 | 19.93 | 20.01 | 19.26 | 19.69 | 4,222,644 | -0.52(-2.59%) |
Jul 25, 2007 | 20.38 | 20.46 | 20.07 | 20.21 | 2,995,761 | -0.08(-0.39%) |
Jul 24, 2007 | 20.27 | 20.44 | 20.19 | 20.29 | 2,435,625 | -0.00(-0.02%) |
Jul 23, 2007 | 20.35 | 20.42 | 20.22 | 20.29 | 1,587,468 | -0.13(-0.65%) |
Jul 20, 2007 | 20.39 | 20.53 | 20.11 | 20.42 | 2,037,921 | +0.00(+0.00%) |
Jul 19, 2007 | 20.46 | 20.52 | 20.10 | 20.42 | 2,562,053 | +0.11(+0.53%) |
Jul 18, 2007 | 20.32 | 20.33 | 20.08 | 20.32 | 2,005,267 | -0.12(-0.60%) |
Jul 17, 2007 | 20.71 | 20.72 | 20.28 | 20.44 | 2,061,644 | -0.34(-1.66%) |
Jul 16, 2007 | 20.91 | 20.93 | 20.69 | 20.78 | 1,457,691 | -0.25(-1.18%) |
Jul 13, 2007 | 20.93 | 21.10 | 20.75 | 21.03 | 625,721 | +0.04(+0.19%) |
Jul 12, 2007 | 20.96 | 21.28 | 20.80 | 20.99 | 2,690,993 | +0.19(+0.91%) |
Jul 11, 2007 | 20.52 | 20.80 | 20.50 | 20.80 | 3,287,131 | +0.34(+1.68%) |
Jul 10, 2007 | 20.93 | 21.00 | 20.37 | 20.46 | 2,137,277 | -0.62(-2.94%) |
Jul 09, 2007 | 21.17 | 21.37 | 20.90 | 21.08 | 1,924,610 | -0.09(-0.42%) |
Jul 06, 2007 | 21.02 | 21.34 | 21.00 | 21.17 | 1,289,957 | +0.15(+0.70%) |
Jul 05, 2007 | 20.89 | 21.10 | 20.81 | 21.02 | 1,813,811 | +0.11(+0.51%) |
Jul 03, 2007 | 20.98 | 21.02 | 20.85 | 20.91 | 1,022,030 | +0.02(+0.10%) |
Jul 02, 2007 | 20.84 | 21.01 | 20.79 | 20.89 | 2,314,279 | +0.05(+0.22%) |
Jun 29, 2007 | 20.43 | 20.98 | 20.46 | 20.84 | 3,758,092 | +0.42(+2.04%) |
Jun 28, 2007 | 20.08 | 20.58 | 19.96 | 20.43 | 3,083,953 | +0.35(+1.73%) |
Jun 27, 2007 | 19.51 | 20.14 | 19.41 | 20.08 | 2,363,899 | +0.51(+2.58%) |
Jun 26, 2007 | 19.78 | 19.83 | 19.53 | 19.57 | 2,549,807 | -0.15(-0.76%) |
Jun 25, 2007 | 19.89 | 19.92 | 19.66 | 19.72 | 2,384,552 | +0.00(+0.02%) |
Jun 22, 2007 | 19.93 | 19.99 | 19.68 | 19.72 | 1,935,494 | -0.24(-1.22%) |
Jun 21, 2007 | 19.78 | 19.96 | 19.62 | 19.96 | 1,639,658 | +0.13(+0.67%) |
Jun 20, 2007 | 19.84 | 20.22 | 19.79 | 19.83 | 1,901,724 | +0.05(+0.24%) |
Jun 19, 2007 | 19.63 | 19.88 | 19.60 | 19.79 | 1,767,761 | +0.16(+0.80%) |
Jun 18, 2007 | 19.71 | 19.76 | 19.50 | 19.63 | 1,772,785 | -0.09(-0.44%) |
Jun 15, 2007 | 19.71 | 19.76 | 19.66 | 19.71 | 1,619,285 | +0.22(+1.14%) |
Jun 14, 2007 | 19.53 | 19.62 | 19.42 | 19.49 | 1,653,613 | +0.01(+0.06%) |
Jun 13, 2007 | 18.81 | 19.58 | 18.81 | 19.48 | 3,250,291 | +0.71(+3.76%) |
Jun 12, 2007 | 18.89 | 18.97 | 18.73 | 18.78 | 1,663,660 | -0.19(-1.00%) |
Jun 11, 2007 | 19.09 | 19.12 | 18.83 | 18.97 | 1,566,257 | -0.24(-1.25%) |
Jun 08, 2007 | 18.93 | 19.25 | 18.83 | 19.21 | 1,379,660 | +0.29(+1.55%) |
Jun 07, 2007 | 19.16 | 19.19 | 18.88 | 18.91 | 2,114,099 | -0.31(-1.62%) |
Jun 06, 2007 | 19.35 | 19.36 | 19.05 | 19.22 | 1,704,407 | -0.26(-1.34%) |
Jun 05, 2007 | 19.61 | 19.68 | 19.35 | 19.48 | 2,202,010 | -0.19(-0.98%) |
Jun 04, 2007 | 19.69 | 19.82 | 19.53 | 19.68 | 1,896,980 | -0.13(-0.67%) |
Jun 01, 2007 | 20.00 | 20.10 | 19.67 | 19.81 | 2,113,554 | -0.10(-0.50%) |
May 31, 2007 | 19.83 | 20.04 | 19.83 | 19.91 | 1,867,954 | +0.11(+0.58%) |
May 30, 2007 | 19.32 | 19.85 | 19.06 | 19.80 | 3,130,282 | +0.47(+2.45%) |
May 29, 2007 | 19.42 | 19.51 | 19.18 | 19.32 | 2,193,095 | -0.10(-0.53%) |
May 25, 2007 | 19.67 | 19.71 | 19.35 | 19.43 | 1,407,734 | -0.22(-1.11%) |
May 24, 2007 | 19.78 | 20.00 | 19.53 | 19.65 | 3,037,314 | -0.10(-0.49%) |
May 23, 2007 | 19.45 | 20.84 | 19.30 | 19.74 | 7,617,134 | +0.34(+1.75%) |
May 22, 2007 | 19.62 | 19.67 | 19.28 | 19.40 | 3,865,966 | -0.14(-0.70%) |
May 21, 2007 | 19.23 | 19.78 | 19.19 | 19.54 | 4,748,337 | +0.37(+1.94%) |
May 18, 2007 | 18.76 | 19.38 | 18.87 | 19.17 | 2,251,852 | +0.44(+2.33%) |
May 17, 2007 | 18.56 | 19.06 | 18.52 | 18.73 | 3,044,322 | +0.17(+0.93%) |
May 16, 2007 | 18.00 | 18.57 | 17.93 | 18.56 | 3,587,712 | +0.56(+3.13%) |
May 15, 2007 | 18.49 | 18.63 | 17.92 | 17.99 | 3,029,531 | -0.51(-2.77%) |
May 14, 2007 | 18.60 | 18.67 | 18.33 | 18.51 | 2,853,145 | -0.09(-0.50%) |
May 11, 2007 | 18.98 | 19.23 | 18.38 | 18.60 | 6,100,936 | -0.68(-3.55%) |
May 10, 2007 | 19.65 | 19.72 | 19.24 | 19.28 | 1,774,180 | -0.40(-2.02%) |
May 09, 2007 | 19.48 | 19.75 | 19.42 | 19.68 | 1,657,799 | +0.19(+0.96%) |
May 08, 2007 | 19.41 | 19.59 | 19.41 | 19.50 | 1,844,790 | -0.06(-0.29%) |
May 07, 2007 | 19.59 | 19.68 | 19.40 | 19.55 | 2,187,793 | +0.00(+0.02%) |
May 04, 2007 | 19.60 | 19.72 | 19.28 | 19.55 | 2,901,707 | -0.12(-0.60%) |
May 03, 2007 | 20.00 | 20.00 | 19.52 | 19.67 | 1,245,024 | -0.31(-1.54%) |
May 02, 2007 | 19.88 | 20.10 | 19.81 | 19.98 | 895,602 | +0.11(+0.56%) |