Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.25 | 12.40 | 11.98 | 12.02 | 6,968,492 | -0.29(-2.36%) |
Apr 29, 2008 | 12.02 | 12.65 | 11.79 | 12.31 | 16,116,643 | -0.69(-5.33%) |
Apr 28, 2008 | 12.60 | 13.13 | 12.52 | 13.01 | 8,320,315 | +0.35(+2.76%) |
Apr 25, 2008 | 12.56 | 12.73 | 12.37 | 12.66 | 3,814,978 | +0.14(+1.11%) |
Apr 24, 2008 | 12.46 | 12.58 | 12.19 | 12.52 | 7,589,253 | +0.13(+1.01%) |
Apr 23, 2008 | 12.90 | 12.90 | 12.31 | 12.39 | 5,701,219 | -0.44(-3.40%) |
Apr 22, 2008 | 13.13 | 13.13 | 12.75 | 12.83 | 4,278,266 | -0.32(-2.41%) |
Apr 21, 2008 | 13.20 | 13.23 | 13.03 | 13.14 | 4,059,861 | -0.15(-1.14%) |
Apr 18, 2008 | 13.25 | 13.43 | 13.20 | 13.30 | 6,258,688 | +0.23(+1.77%) |
Apr 17, 2008 | 13.00 | 13.10 | 12.91 | 13.06 | 4,784,226 | -0.02(-0.15%) |
Apr 16, 2008 | 12.61 | 13.08 | 12.54 | 13.08 | 6,307,186 | +0.63(+5.09%) |
Apr 15, 2008 | 12.47 | 12.61 | 12.25 | 12.45 | 5,399,281 | +0.02(+0.16%) |
Apr 14, 2008 | 12.58 | 12.62 | 12.38 | 12.43 | 3,170,227 | -0.13(-1.05%) |
Apr 11, 2008 | 12.53 | 12.97 | 12.51 | 12.56 | 5,514,785 | -0.15(-1.19%) |
Apr 10, 2008 | 12.64 | 12.83 | 12.46 | 12.71 | 5,337,267 | +0.18(+1.47%) |
Apr 09, 2008 | 12.71 | 12.81 | 12.44 | 12.53 | 8,593,525 | -0.32(-2.47%) |
Apr 08, 2008 | 13.08 | 13.08 | 12.75 | 12.85 | 7,133,958 | -0.26(-2.01%) |
Apr 07, 2008 | 13.30 | 13.33 | 13.01 | 13.11 | 4,801,515 | -0.06(-0.45%) |
Apr 04, 2008 | 13.42 | 13.44 | 13.13 | 13.17 | 4,944,361 | -0.26(-1.92%) |
Apr 03, 2008 | 13.63 | 13.65 | 13.27 | 13.43 | 5,902,777 | -0.27(-1.98%) |
Apr 02, 2008 | 13.82 | 13.96 | 13.63 | 13.70 | 9,509,817 | -0.03(-0.24%) |
Apr 01, 2008 | 13.26 | 13.78 | 13.17 | 13.73 | 8,016,011 | +0.64(+4.89%) |
Mar 31, 2008 | 12.79 | 13.17 | 12.71 | 13.09 | 8,012,498 | +0.36(+2.85%) |
Mar 28, 2008 | 13.22 | 13.32 | 12.70 | 12.73 | 9,083,838 | -0.34(-2.63%) |
Mar 27, 2008 | 12.99 | 13.32 | 12.99 | 13.07 | 6,864,820 | -0.01(-0.10%) |
Mar 26, 2008 | 13.55 | 13.55 | 13.00 | 13.08 | 6,106,972 | -0.36(-2.65%) |
Mar 25, 2008 | 13.49 | 13.68 | 13.29 | 13.44 | 4,506,392 | -0.09(-0.68%) |
Mar 24, 2008 | 12.97 | 13.63 | 12.83 | 13.53 | 9,207,079 | +0.64(+4.97%) |
Mar 21, 2008 | 12.48 | 12.92 | 12.38 | 12.89 | 9,599,227 | -0.00(-0.01%) |
Mar 20, 2008 | 12.48 | 12.92 | 12.38 | 12.89 | 9,599,227 | +0.46(+3.73%) |
Mar 19, 2008 | 13.16 | 13.43 | 12.42 | 12.43 | 10,145,964 | -0.63(-4.85%) |
Mar 18, 2008 | 12.52 | 13.08 | 12.42 | 13.06 | 11,516,640 | +0.86(+7.09%) |
Mar 17, 2008 | 11.74 | 12.42 | 11.74 | 12.20 | 8,110,091 | +0.15(+1.26%) |
Mar 14, 2008 | 12.50 | 12.50 | 11.84 | 12.05 | 6,559,097 | -0.34(-2.72%) |
Mar 13, 2008 | 12.11 | 12.48 | 11.92 | 12.38 | 8,744,472 | +0.12(+0.97%) |
Mar 12, 2008 | 12.59 | 12.59 | 12.19 | 12.27 | 9,751,913 | -0.28(-2.21%) |
Mar 11, 2008 | 12.36 | 12.56 | 11.96 | 12.54 | 8,927,403 | +0.50(+4.11%) |
Mar 10, 2008 | 12.27 | 12.33 | 11.94 | 12.05 | 6,351,665 | -0.19(-1.56%) |
Mar 07, 2008 | 11.93 | 12.44 | 11.93 | 12.24 | 8,731,596 | +0.21(+1.76%) |
Mar 06, 2008 | 12.45 | 12.46 | 12.02 | 12.03 | 6,209,568 | -0.50(-4.00%) |
Mar 05, 2008 | 12.65 | 12.79 | 12.42 | 12.53 | 8,132,828 | -0.06(-0.47%) |
Mar 04, 2008 | 12.37 | 12.70 | 12.31 | 12.59 | 8,119,487 | +0.09(+0.69%) |
Mar 03, 2008 | 12.37 | 12.81 | 12.29 | 12.50 | 8,117,385 | +0.17(+1.34%) |
Feb 29, 2008 | 12.77 | 12.84 | 12.27 | 12.34 | 9,658,754 | -0.59(-4.55%) |
Feb 28, 2008 | 13.05 | 13.14 | 12.73 | 12.93 | 7,611,381 | -0.21(-1.61%) |
Feb 27, 2008 | 12.82 | 13.21 | 12.81 | 13.14 | 9,788,250 | +0.26(+2.00%) |
Feb 26, 2008 | 12.81 | 12.97 | 12.63 | 12.88 | 22,547,554 | -0.06(-0.46%) |
Feb 25, 2008 | 12.74 | 12.99 | 12.56 | 12.94 | 8,584,727 | +0.22(+1.71%) |
Feb 22, 2008 | 12.48 | 12.73 | 12.35 | 12.72 | 8,793,586 | +0.28(+2.23%) |
Feb 21, 2008 | 12.59 | 12.64 | 12.38 | 12.44 | 9,360,781 | -0.09(-0.74%) |
Feb 20, 2008 | 12.21 | 12.69 | 12.14 | 12.54 | 7,609,614 | +0.24(+1.93%) |
Feb 19, 2008 | 12.89 | 12.89 | 12.26 | 12.30 | 10,681,995 | -0.34(-2.72%) |
Feb 18, 2008 | 12.70 | 12.80 | 12.52 | 12.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.70 | 12.80 | 12.52 | 12.64 | 6,872,965 | -0.09(-0.73%) |
Feb 14, 2008 | 12.97 | 13.14 | 12.62 | 12.73 | 7,726,964 | -0.26(-1.98%) |
Feb 13, 2008 | 12.55 | 13.15 | 12.55 | 12.99 | 11,767,427 | +0.20(+1.60%) |
Feb 12, 2008 | 12.68 | 13.19 | 12.58 | 12.79 | 30,682,592 | -1.58(-10.98%) |
Feb 11, 2008 | 14.04 | 14.49 | 13.42 | 14.37 | 9,115,328 | +0.46(+3.32%) |
Feb 08, 2008 | 14.15 | 14.27 | 13.74 | 13.90 | 5,552,491 | -0.35(-2.45%) |
Feb 07, 2008 | 14.21 | 14.50 | 14.05 | 14.25 | 5,968,730 | +0.03(+0.23%) |
Feb 06, 2008 | 14.39 | 14.69 | 14.14 | 14.22 | 5,957,461 | -0.07(-0.51%) |
Feb 05, 2008 | 14.34 | 14.77 | 14.23 | 14.29 | 7,205,822 | -0.33(-2.26%) |
Feb 04, 2008 | 15.34 | 15.34 | 14.54 | 14.62 | 6,145,180 | -0.78(-5.06%) |
Feb 01, 2008 | 15.16 | 15.48 | 14.93 | 15.40 | 8,738,967 | +0.26(+1.74%) |
Jan 31, 2008 | 14.19 | 15.51 | 14.07 | 15.14 | 18,845,976 | +0.65(+4.51%) |
Jan 30, 2008 | 14.39 | 14.99 | 14.26 | 14.48 | 8,394,939 | -0.01(-0.05%) |
Jan 29, 2008 | 14.30 | 14.57 | 14.13 | 14.49 | 8,001,740 | +0.23(+1.62%) |
Jan 28, 2008 | 13.63 | 14.30 | 13.57 | 14.26 | 9,904,402 | +0.13(+0.94%) |
Jan 25, 2008 | 14.60 | 15.10 | 14.00 | 14.13 | 11,687,625 | -0.28(-1.97%) |
Jan 24, 2008 | 14.46 | 14.70 | 13.91 | 14.41 | 12,054,481 | +0.05(+0.32%) |
Jan 23, 2008 | 12.58 | 14.42 | 12.36 | 14.37 | 18,283,534 | +1.42(+10.96%) |
Jan 22, 2008 | 11.83 | 13.40 | 11.83 | 12.95 | 13,520,018 | +0.50(+4.03%) |
Jan 21, 2008 | 12.50 | 13.07 | 12.21 | 12.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.50 | 13.07 | 12.21 | 12.44 | 9,758,925 | +0.06(+0.48%) |
Jan 17, 2008 | 12.85 | 13.00 | 12.33 | 12.38 | 9,279,458 | -0.45(-3.50%) |
Jan 16, 2008 | 12.50 | 13.22 | 12.40 | 12.83 | 10,191,645 | +0.26(+2.05%) |
Jan 15, 2008 | 12.89 | 13.03 | 12.56 | 12.58 | 6,635,196 | -0.50(-3.79%) |
Jan 14, 2008 | 13.10 | 13.23 | 12.89 | 13.07 | 5,213,022 | +0.10(+0.76%) |
Jan 11, 2008 | 13.05 | 13.26 | 12.85 | 12.97 | 7,549,347 | -0.28(-2.09%) |
Jan 10, 2008 | 12.87 | 13.53 | 12.79 | 13.25 | 9,390,341 | +0.23(+1.78%) |
Jan 09, 2008 | 12.70 | 13.06 | 12.48 | 13.02 | 9,591,613 | +0.34(+2.65%) |
Jan 08, 2008 | 13.34 | 13.47 | 12.66 | 12.68 | 9,208,037 | -0.59(-4.48%) |
Jan 07, 2008 | 13.11 | 13.46 | 13.08 | 13.28 | 7,335,588 | +0.22(+1.72%) |
Jan 04, 2008 | 13.29 | 13.32 | 12.89 | 13.05 | 8,184,850 | -0.38(-2.80%) |
Jan 03, 2008 | 13.76 | 13.94 | 13.35 | 13.43 | 4,564,823 | -0.27(-1.98%) |
Jan 02, 2008 | 14.25 | 14.25 | 13.63 | 13.70 | 5,978,788 | -0.57(-3.98%) |
Jan 01, 2008 | 14.21 | 14.40 | 14.14 | 14.27 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.21 | 14.40 | 14.14 | 14.27 | 3,994,071 | -0.01(-0.09%) |
Dec 28, 2007 | 14.36 | 14.48 | 14.11 | 14.28 | 4,552,272 | -0.01(-0.09%) |
Dec 27, 2007 | 14.11 | 14.52 | 14.01 | 14.29 | 3,745,220 | -0.01(-0.09%) |
Dec 26, 2007 | 14.24 | 14.52 | 14.06 | 14.31 | 2,915,081 | -0.02(-0.14%) |
Dec 24, 2007 | 14.35 | 14.73 | 14.20 | 14.33 | 1,723,539 | -0.15(-1.00%) |
Dec 21, 2007 | 14.28 | 14.52 | 14.00 | 14.47 | 8,095,033 | +0.36(+2.57%) |
Dec 20, 2007 | 14.04 | 14.15 | 13.81 | 14.11 | 5,172,997 | +0.20(+1.47%) |
Dec 19, 2007 | 14.65 | 14.65 | 13.89 | 13.90 | 7,544,873 | -0.66(-4.53%) |
Dec 18, 2007 | 14.44 | 14.68 | 14.19 | 14.56 | 5,109,832 | +0.22(+1.56%) |
Dec 17, 2007 | 14.47 | 14.62 | 14.31 | 14.34 | 6,843,909 | -0.16(-1.14%) |
Dec 14, 2007 | 14.93 | 14.97 | 14.46 | 14.50 | 7,783,998 | -0.65(-4.31%) |
Dec 13, 2007 | 14.84 | 15.24 | 14.76 | 15.16 | 5,206,018 | +0.17(+1.15%) |
Dec 12, 2007 | 15.54 | 15.87 | 14.69 | 14.99 | 7,043,401 | -0.10(-0.66%) |
Dec 11, 2007 | 16.06 | 16.12 | 15.01 | 15.09 | 8,640,209 | -0.92(-5.73%) |
Dec 10, 2007 | 15.81 | 16.13 | 15.53 | 16.00 | 5,214,457 | +0.20(+1.30%) |
Dec 07, 2007 | 15.68 | 16.50 | 15.68 | 15.80 | 7,291,158 | +0.12(+0.76%) |
Dec 06, 2007 | 14.74 | 15.75 | 14.66 | 15.68 | 10,112,723 | +0.90(+6.07%) |
Dec 05, 2007 | 14.26 | 14.78 | 14.16 | 14.78 | 5,678,618 | +0.54(+3.80%) |
Dec 04, 2007 | 14.51 | 14.52 | 14.24 | 14.24 | 3,714,301 | -0.39(-2.66%) |
Dec 03, 2007 | 14.65 | 14.97 | 14.55 | 14.63 | 5,948,696 | -0.16(-1.07%) |
Nov 30, 2007 | 14.54 | 14.92 | 14.46 | 14.79 | 7,434,859 | +0.35(+2.42%) |
Nov 29, 2007 | 14.52 | 14.54 | 14.09 | 14.44 | 6,202,435 | -0.07(-0.50%) |
Nov 28, 2007 | 14.25 | 14.55 | 14.25 | 14.51 | 8,200,894 | +0.26(+1.81%) |
Nov 27, 2007 | 14.14 | 14.41 | 13.96 | 14.25 | 6,684,137 | +0.24(+1.74%) |
Nov 26, 2007 | 14.56 | 14.56 | 13.97 | 14.01 | 5,713,740 | -0.28(-1.99%) |
Nov 23, 2007 | 13.89 | 14.35 | 13.89 | 14.29 | 3,109,192 | +0.47(+3.39%) |
Nov 21, 2007 | 14.52 | 14.60 | 13.79 | 13.82 | 11,203,641 | -0.85(-5.80%) |
Nov 20, 2007 | 14.75 | 15.04 | 14.42 | 14.68 | 8,739,322 | -0.02(-0.13%) |
Nov 19, 2007 | 15.32 | 15.40 | 14.64 | 14.70 | 8,538,603 | -0.71(-4.63%) |
Nov 16, 2007 | 15.61 | 16.23 | 15.25 | 15.41 | 5,877,579 | -0.13(-0.81%) |
Nov 15, 2007 | 15.51 | 15.77 | 15.42 | 15.53 | 6,016,684 | -0.01(-0.04%) |
Nov 14, 2007 | 15.74 | 16.04 | 15.47 | 15.54 | 6,831,715 | -0.07(-0.46%) |
Nov 13, 2007 | 15.18 | 15.65 | 15.06 | 15.61 | 6,568,377 | +0.50(+3.27%) |
Nov 12, 2007 | 15.44 | 15.55 | 15.06 | 15.12 | 8,638,031 | -0.18(-1.16%) |
Nov 09, 2007 | 15.42 | 15.53 | 15.26 | 15.30 | 7,047,546 | -0.30(-1.95%) |
Nov 08, 2007 | 15.51 | 15.67 | 15.32 | 15.60 | 8,658,743 | +0.16(+1.03%) |
Nov 07, 2007 | 15.60 | 15.75 | 15.44 | 15.44 | 6,774,107 | -0.45(-2.82%) |
Nov 06, 2007 | 15.53 | 15.99 | 15.51 | 15.89 | 3,428,922 | +0.34(+2.21%) |
Nov 05, 2007 | 15.49 | 15.72 | 15.34 | 15.55 | 4,881,999 | -0.03(-0.17%) |
Nov 02, 2007 | 15.57 | 15.75 | 15.24 | 15.57 | 5,305,082 | +0.15(+0.94%) |
Nov 01, 2007 | 15.62 | 15.77 | 15.32 | 15.43 | 7,769,114 | -0.47(-2.95%) |
Oct 31, 2007 | 16.04 | 16.27 | 15.55 | 15.90 | 8,615,401 | -0.15(-0.91%) |
Oct 30, 2007 | 15.73 | 16.45 | 15.45 | 16.04 | 8,356,076 | +0.61(+3.98%) |
Oct 29, 2007 | 15.35 | 15.55 | 15.30 | 15.43 | 4,868,533 | +0.20(+1.30%) |
Oct 26, 2007 | 15.25 | 15.35 | 14.95 | 15.23 | 4,063,296 | +0.18(+1.18%) |
Oct 25, 2007 | 15.07 | 15.53 | 14.93 | 15.05 | 5,138,915 | -0.32(-2.10%) |
Oct 24, 2007 | 14.89 | 15.41 | 14.85 | 15.38 | 6,297,541 | +0.39(+2.60%) |
Oct 23, 2007 | 15.09 | 15.26 | 14.80 | 14.99 | 5,562,588 | -0.03(-0.22%) |
Oct 22, 2007 | 14.68 | 15.14 | 14.52 | 15.02 | 5,906,132 | +0.25(+1.70%) |
Oct 19, 2007 | 14.94 | 15.09 | 14.73 | 14.77 | 8,742,184 | -0.16(-1.10%) |
Oct 18, 2007 | 15.10 | 15.21 | 14.82 | 14.93 | 6,857,693 | -0.28(-1.82%) |
Oct 17, 2007 | 15.12 | 15.40 | 15.02 | 15.21 | 8,487,102 | +0.25(+1.68%) |
Oct 16, 2007 | 15.19 | 15.23 | 14.89 | 14.96 | 5,692,705 | -0.24(-1.56%) |
Oct 15, 2007 | 15.45 | 15.51 | 15.11 | 15.20 | 5,689,675 | -0.26(-1.67%) |
Oct 12, 2007 | 15.71 | 15.80 | 15.36 | 15.45 | 4,399,872 | -0.30(-1.89%) |
Oct 11, 2007 | 16.13 | 16.69 | 15.68 | 15.75 | 3,614,629 | -0.17(-1.08%) |
Oct 10, 2007 | 15.98 | 16.09 | 15.69 | 15.92 | 4,325,953 | -0.08(-0.49%) |
Oct 09, 2007 | 15.90 | 16.17 | 15.73 | 16.00 | 4,669,951 | +0.21(+1.34%) |
Oct 08, 2007 | 16.26 | 16.26 | 15.77 | 15.79 | 2,888,462 | -0.49(-3.00%) |
Oct 05, 2007 | 16.09 | 16.35 | 15.78 | 16.28 | 3,778,979 | +0.65(+4.14%) |
Oct 04, 2007 | 15.95 | 16.00 | 15.32 | 15.63 | 4,403,205 | -0.18(-1.17%) |
Oct 03, 2007 | 15.92 | 16.13 | 15.69 | 15.82 | 3,919,699 | -0.22(-1.40%) |
Oct 02, 2007 | 15.71 | 16.13 | 15.54 | 16.04 | 5,998,380 | +0.40(+2.53%) |
Oct 01, 2007 | 15.26 | 15.73 | 15.25 | 15.65 | 5,025,006 | +0.35(+2.29%) |
Sep 28, 2007 | 15.31 | 15.47 | 15.18 | 15.30 | 3,634,783 | +0.11(+0.74%) |
Sep 27, 2007 | 15.40 | 15.49 | 15.08 | 15.18 | 5,702,399 | -0.07(-0.43%) |
Sep 26, 2007 | 15.49 | 15.55 | 15.12 | 15.25 | 4,425,320 | -0.07(-0.43%) |
Sep 25, 2007 | 15.55 | 15.56 | 14.95 | 15.32 | 8,609,645 | -0.25(-1.61%) |
Sep 24, 2007 | 15.75 | 16.00 | 15.50 | 15.57 | 6,236,497 | -0.19(-1.22%) |
Sep 21, 2007 | 15.45 | 16.06 | 15.43 | 15.76 | 9,591,652 | +0.33(+2.14%) |
Sep 20, 2007 | 16.31 | 16.37 | 15.36 | 15.43 | 8,188,091 | -0.96(-5.88%) |
Sep 19, 2007 | 17.48 | 17.87 | 16.33 | 16.39 | 14,305,530 | -0.87(-5.05%) |
Sep 18, 2007 | 16.20 | 17.28 | 16.13 | 17.26 | 6,828,965 | +1.14(+7.04%) |
Sep 17, 2007 | 16.32 | 16.36 | 16.00 | 16.13 | 4,495,452 | -0.22(-1.37%) |
Sep 14, 2007 | 16.29 | 16.39 | 15.95 | 16.35 | 4,682,826 | +0.06(+0.36%) |
Sep 13, 2007 | 16.14 | 16.42 | 16.06 | 16.29 | 5,738,601 | +0.15(+0.94%) |
Sep 12, 2007 | 15.95 | 16.20 | 15.94 | 16.14 | 6,761,507 | +0.12(+0.74%) |
Sep 11, 2007 | 15.84 | 16.24 | 15.07 | 16.02 | 7,447,837 | -0.36(-2.18%) |
Sep 10, 2007 | 16.93 | 16.93 | 16.23 | 16.38 | 3,770,951 | -0.15(-0.92%) |
Sep 07, 2007 | 16.66 | 16.83 | 16.24 | 16.53 | 4,145,092 | -0.40(-2.38%) |
Sep 06, 2007 | 16.91 | 17.04 | 16.67 | 16.93 | 2,645,194 | +0.02(+0.12%) |
Sep 05, 2007 | 17.24 | 17.27 | 16.76 | 16.91 | 3,947,418 | -0.44(-2.51%) |
Sep 04, 2007 | 17.16 | 17.55 | 16.85 | 17.35 | 3,861,533 | +0.17(+1.00%) |
Aug 31, 2007 | 17.05 | 17.38 | 16.40 | 17.18 | 3,343,036 | +0.26(+1.56%) |
Aug 30, 2007 | 16.94 | 17.07 | 16.74 | 16.91 | 3,355,457 | -0.17(-0.97%) |
Aug 29, 2007 | 16.57 | 17.16 | 16.57 | 17.08 | 4,250,518 | +0.57(+3.44%) |
Aug 28, 2007 | 17.30 | 17.38 | 16.50 | 16.51 | 4,166,147 | -0.86(-4.98%) |
Aug 27, 2007 | 17.64 | 17.80 | 17.33 | 17.38 | 2,594,450 | -0.35(-1.97%) |
Aug 24, 2007 | 17.61 | 17.93 | 17.43 | 17.73 | 2,960,867 | +0.07(+0.37%) |
Aug 23, 2007 | 17.75 | 17.98 | 17.51 | 17.66 | 3,154,602 | -0.04(-0.22%) |
Aug 22, 2007 | 17.41 | 17.74 | 17.34 | 17.70 | 4,462,128 | +0.53(+3.08%) |
Aug 21, 2007 | 17.41 | 17.50 | 17.05 | 17.17 | 4,303,232 | -0.40(-2.29%) |
Aug 20, 2007 | 17.73 | 17.73 | 17.26 | 17.57 | 4,160,997 | +0.21(+1.22%) |
Aug 17, 2007 | 16.97 | 18.30 | 16.65 | 17.36 | 8,805,349 | +0.44(+2.61%) |
Aug 16, 2007 | 16.17 | 17.05 | 15.86 | 16.92 | 8,134,470 | +0.57(+3.47%) |
Aug 15, 2007 | 17.16 | 17.22 | 16.29 | 16.35 | 6,477,037 | -0.73(-4.25%) |
Aug 14, 2007 | 17.36 | 17.61 | 17.07 | 17.08 | 6,115,645 | -0.51(-2.89%) |
Aug 13, 2007 | 17.16 | 18.12 | 17.09 | 17.59 | 6,075,177 | +0.57(+3.34%) |
Aug 10, 2007 | 17.16 | 17.52 | 16.89 | 17.02 | 4,901,706 | -0.16(-0.96%) |
Aug 09, 2007 | 18.22 | 18.32 | 17.14 | 17.18 | 9,833,231 | -1.33(-7.17%) |
Aug 08, 2007 | 18.56 | 18.58 | 18.26 | 18.51 | 6,672,895 | +0.19(+1.05%) |
Aug 07, 2007 | 18.16 | 18.61 | 17.94 | 18.32 | 7,035,221 | +0.16(+0.87%) |
Aug 06, 2007 | 17.89 | 18.16 | 17.09 | 18.16 | 8,391,208 | +0.35(+1.98%) |
Aug 03, 2007 | 18.08 | 18.48 | 17.79 | 17.81 | 8,307,171 | -0.67(-3.63%) |
Aug 02, 2007 | 18.00 | 18.58 | 18.00 | 18.48 | 10,178,931 | +0.48(+2.68%) |
Aug 01, 2007 | 17.96 | 18.30 | 17.39 | 18.00 | 8,880,780 | +0.03(+0.18%) |
Jul 31, 2007 | 17.64 | 18.92 | 17.64 | 17.96 | 12,150,868 | +0.95(+5.59%) |
Jul 30, 2007 | 16.58 | 17.30 | 16.58 | 17.01 | 5,732,885 | -0.07(-0.42%) |
Jul 27, 2007 | 17.07 | 17.24 | 16.78 | 17.09 | 8,536,854 | -0.10(-0.58%) |
Jul 26, 2007 | 17.34 | 17.36 | 16.82 | 17.18 | 9,067,039 | -0.27(-1.55%) |
Jul 25, 2007 | 17.79 | 17.83 | 17.24 | 17.46 | 4,987,159 | -0.23(-1.31%) |
Jul 24, 2007 | 17.90 | 18.10 | 17.64 | 17.69 | 5,792,958 | -0.39(-2.15%) |
Jul 23, 2007 | 18.23 | 18.40 | 18.05 | 18.08 | 3,820,332 | -0.10(-0.54%) |
Jul 20, 2007 | 18.32 | 18.39 | 18.06 | 18.17 | 4,582,932 | -0.22(-1.18%) |
Jul 19, 2007 | 18.42 | 18.67 | 18.29 | 18.39 | 2,799,092 | +0.00(+0.00%) |
Jul 18, 2007 | 18.68 | 18.76 | 18.17 | 18.39 | 4,764,016 | -0.34(-1.80%) |
Jul 17, 2007 | 18.48 | 18.89 | 18.45 | 18.73 | 3,112,038 | +0.23(+1.25%) |
Jul 16, 2007 | 18.64 | 18.77 | 18.46 | 18.50 | 2,909,517 | -0.24(-1.27%) |
Jul 13, 2007 | 18.76 | 18.91 | 18.64 | 18.74 | 4,326,407 | +0.01(+0.04%) |
Jul 12, 2007 | 18.39 | 18.74 | 18.37 | 18.73 | 5,338,176 | +0.36(+1.94%) |
Jul 11, 2007 | 18.15 | 18.37 | 17.91 | 18.37 | 4,436,226 | +0.25(+1.38%) |
Jul 10, 2007 | 18.47 | 18.48 | 18.10 | 18.12 | 4,274,603 | -0.42(-2.24%) |
Jul 09, 2007 | 18.99 | 19.00 | 18.48 | 18.54 | 5,188,144 | -0.40(-2.13%) |
Jul 06, 2007 | 18.68 | 19.05 | 18.59 | 18.94 | 3,264,573 | +0.20(+1.06%) |
Jul 05, 2007 | 18.82 | 18.85 | 18.64 | 18.74 | 2,646,450 | +0.07(+0.35%) |
Jul 03, 2007 | 18.82 | 18.95 | 18.60 | 18.68 | 2,370,725 | -0.24(-1.26%) |
Jul 02, 2007 | 19.09 | 19.15 | 18.82 | 18.91 | 5,827,967 | +0.12(+0.63%) |
Jun 29, 2007 | 18.56 | 18.82 | 18.41 | 18.80 | 6,359,470 | +0.31(+1.68%) |
Jun 28, 2007 | 18.47 | 18.64 | 18.31 | 18.48 | 3,255,705 | +0.01(+0.07%) |
Jun 27, 2007 | 18.08 | 18.55 | 18.02 | 18.47 | 4,792,834 | +0.25(+1.38%) |
Jun 26, 2007 | 18.62 | 18.69 | 18.22 | 18.22 | 3,649,317 | -0.35(-1.88%) |
Jun 25, 2007 | 18.77 | 18.88 | 18.45 | 18.57 | 4,529,534 | -0.14(-0.74%) |
Jun 22, 2007 | 18.95 | 18.99 | 18.60 | 18.71 | 6,458,577 | -0.24(-1.29%) |
Jun 21, 2007 | 18.90 | 19.03 | 18.68 | 18.95 | 3,966,504 | +0.05(+0.28%) |
Jun 20, 2007 | 19.40 | 19.50 | 18.89 | 18.90 | 2,856,349 | -0.39(-2.02%) |
Jun 19, 2007 | 19.26 | 19.36 | 19.06 | 19.29 | 2,866,801 | +0.01(+0.03%) |
Jun 18, 2007 | 19.42 | 19.50 | 19.18 | 19.28 | 3,616,144 | -0.07(-0.34%) |
Jun 15, 2007 | 19.25 | 19.70 | 19.25 | 19.35 | 5,896,741 | +0.15(+0.79%) |
Jun 14, 2007 | 19.05 | 19.29 | 18.98 | 19.20 | 4,995,923 | +0.15(+0.80%) |
Jun 13, 2007 | 18.76 | 19.06 | 18.75 | 19.05 | 4,857,779 | +0.34(+1.84%) |
Jun 12, 2007 | 18.85 | 18.89 | 18.60 | 18.70 | 4,766,137 | -0.30(-1.56%) |
Jun 11, 2007 | 18.88 | 19.11 | 18.69 | 19.00 | 3,218,373 | +0.05(+0.28%) |
Jun 08, 2007 | 18.62 | 18.99 | 18.44 | 18.95 | 5,754,278 | +0.38(+2.03%) |
Jun 07, 2007 | 19.77 | 19.77 | 18.53 | 18.57 | 12,160,958 | -0.55(-2.90%) |
Jun 06, 2007 | 19.66 | 19.67 | 19.09 | 19.13 | 9,166,312 | -0.64(-3.24%) |
Jun 05, 2007 | 19.76 | 19.89 | 19.60 | 19.77 | 7,319,387 | -0.15(-0.73%) |
Jun 04, 2007 | 19.38 | 19.94 | 19.35 | 19.91 | 5,167,695 | +0.48(+2.45%) |
Jun 01, 2007 | 19.97 | 20.04 | 19.38 | 19.44 | 6,858,602 | -0.51(-2.55%) |
May 31, 2007 | 19.73 | 20.01 | 19.71 | 19.94 | 3,730,553 | +0.22(+1.10%) |
May 30, 2007 | 19.64 | 19.77 | 19.43 | 19.73 | 4,588,760 | +0.09(+0.44%) |
May 29, 2007 | 19.79 | 19.94 | 19.58 | 19.64 | 5,766,273 | -0.09(-0.47%) |
May 25, 2007 | 20.23 | 20.28 | 19.62 | 19.73 | 5,579,069 | -0.34(-1.68%) |
May 24, 2007 | 19.96 | 20.39 | 19.86 | 20.07 | 5,777,530 | +0.11(+0.53%) |
May 23, 2007 | 19.90 | 20.16 | 19.88 | 19.96 | 4,530,352 | +0.08(+0.40%) |
May 22, 2007 | 19.81 | 20.02 | 19.76 | 19.88 | 5,512,602 | +0.06(+0.30%) |
May 21, 2007 | 19.51 | 19.94 | 19.44 | 19.83 | 7,439,283 | +0.26(+1.32%) |
May 18, 2007 | 19.42 | 19.57 | 19.28 | 19.57 | 4,126,915 | +0.28(+1.47%) |
May 17, 2007 | 19.20 | 19.38 | 19.15 | 19.28 | 4,199,017 | +0.04(+0.21%) |
May 16, 2007 | 19.26 | 19.44 | 19.06 | 19.24 | 5,411,764 | -0.01(-0.03%) |
May 15, 2007 | 19.69 | 19.83 | 19.24 | 19.25 | 6,248,161 | -0.42(-2.11%) |
May 14, 2007 | 19.53 | 19.76 | 19.54 | 19.67 | 5,897,044 | +0.13(+0.68%) |
May 11, 2007 | 19.64 | 19.76 | 19.41 | 19.53 | 7,605,735 | -0.09(-0.47%) |
May 10, 2007 | 19.99 | 19.99 | 19.57 | 19.63 | 6,474,589 | -0.40(-1.98%) |
May 09, 2007 | 20.10 | 20.21 | 19.92 | 20.02 | 6,582,059 | -0.03(-0.13%) |
May 08, 2007 | 20.32 | 20.46 | 19.95 | 20.05 | 6,117,136 | -0.22(-1.11%) |
May 07, 2007 | 20.37 | 20.42 | 20.04 | 20.27 | 5,988,519 | +0.14(+0.69%) |
May 04, 2007 | 19.81 | 20.35 | 19.48 | 20.14 | 7,504,414 | +0.33(+1.67%) |
May 03, 2007 | 19.38 | 19.92 | 19.65 | 19.81 | 10,796,933 | +0.15(+0.77%) |
May 02, 2007 | 19.67 | 19.74 | 19.42 | 19.65 | 14,133,745 | -0.02(-0.10%) |