Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.27 | 18.75 | 18.25 | 18.46 | 16,499,621 | +0.11(+0.58%) |
Apr 29, 2008 | 17.93 | 18.36 | 17.82 | 18.35 | 8,451,679 | +0.30(+1.65%) |
Apr 28, 2008 | 17.92 | 18.23 | 17.78 | 18.05 | 8,011,118 | +0.18(+0.98%) |
Apr 25, 2008 | 17.92 | 18.08 | 17.52 | 17.88 | 8,228,671 | -0.06(-0.34%) |
Apr 24, 2008 | 17.59 | 18.18 | 17.31 | 17.94 | 11,969,089 | +0.34(+1.95%) |
Apr 23, 2008 | 17.20 | 17.60 | 16.89 | 17.60 | 14,752,400 | +0.69(+4.11%) |
Apr 22, 2008 | 17.65 | 17.67 | 16.77 | 16.90 | 10,228,244 | -0.82(-4.65%) |
Apr 21, 2008 | 17.38 | 17.83 | 17.25 | 17.73 | 10,786,667 | +0.27(+1.53%) |
Apr 18, 2008 | 17.12 | 17.67 | 16.98 | 17.46 | 13,277,508 | +0.75(+4.47%) |
Apr 17, 2008 | 16.76 | 16.86 | 16.53 | 16.71 | 5,101,724 | +0.07(+0.41%) |
Apr 16, 2008 | 16.45 | 16.69 | 16.12 | 16.64 | 9,135,602 | +0.35(+2.15%) |
Apr 15, 2008 | 16.55 | 16.59 | 16.12 | 16.29 | 9,671,627 | -0.30(-1.79%) |
Apr 14, 2008 | 16.48 | 16.86 | 16.39 | 16.59 | 5,757,777 | +0.04(+0.23%) |
Apr 11, 2008 | 16.57 | 16.95 | 16.41 | 16.55 | 7,270,022 | -0.20(-1.18%) |
Apr 10, 2008 | 16.28 | 16.97 | 16.16 | 16.75 | 8,871,626 | +0.58(+3.58%) |
Apr 09, 2008 | 16.32 | 16.52 | 16.06 | 16.17 | 9,939,425 | -0.34(-2.08%) |
Apr 08, 2008 | 16.86 | 17.02 | 16.48 | 16.51 | 7,581,421 | -0.47(-2.74%) |
Apr 07, 2008 | 17.16 | 17.22 | 16.57 | 16.98 | 9,219,650 | -0.13(-0.76%) |
Apr 04, 2008 | 16.86 | 17.51 | 16.39 | 17.11 | 17,112,254 | +0.32(+1.91%) |
Apr 03, 2008 | 16.45 | 16.93 | 16.38 | 16.79 | 8,105,980 | +0.29(+1.76%) |
Apr 02, 2008 | 16.02 | 16.70 | 15.81 | 16.50 | 10,812,856 | +0.56(+3.49%) |
Apr 01, 2008 | 15.54 | 16.08 | 15.45 | 15.94 | 7,305,397 | +0.65(+4.24%) |
Mar 31, 2008 | 15.16 | 15.57 | 15.11 | 15.29 | 7,016,108 | -0.23(-1.47%) |
Mar 28, 2008 | 15.48 | 15.71 | 15.41 | 15.52 | 1,869,158 | +0.01(+0.05%) |
Mar 27, 2008 | 15.68 | 15.68 | 15.18 | 15.51 | 3,888,250 | -0.25(-1.57%) |
Mar 26, 2008 | 15.87 | 15.92 | 15.69 | 15.76 | 1,693,120 | -0.22(-1.36%) |
Mar 25, 2008 | 15.92 | 16.39 | 15.87 | 15.98 | 8,111,708 | +0.04(+0.24%) |
Mar 24, 2008 | 15.08 | 15.97 | 15.07 | 15.94 | 13,922,395 | +0.88(+5.82%) |
Mar 21, 2008 | 14.91 | 15.07 | 14.49 | 15.06 | 16,945,664 | +0.00(+0.00%) |
Mar 20, 2008 | 14.91 | 15.07 | 14.49 | 15.06 | 16,945,664 | +0.20(+1.33%) |
Mar 19, 2008 | 16.02 | 16.09 | 14.84 | 14.87 | 19,064,130 | -1.03(-6.48%) |
Mar 18, 2008 | 16.00 | 16.18 | 15.35 | 15.90 | 11,410,295 | +0.11(+0.68%) |
Mar 17, 2008 | 15.95 | 16.09 | 15.54 | 15.79 | 9,829,904 | -0.29(-1.80%) |
Mar 14, 2008 | 16.69 | 16.92 | 15.90 | 16.08 | 12,898,206 | -0.49(-2.95%) |
Mar 13, 2008 | 16.27 | 16.68 | 15.37 | 16.57 | 13,944,745 | +0.27(+1.69%) |
Mar 12, 2008 | 16.64 | 16.99 | 16.25 | 16.29 | 14,312,109 | -0.64(-3.78%) |
Mar 11, 2008 | 16.70 | 16.96 | 16.13 | 16.93 | 17,095,546 | +0.53(+3.26%) |
Mar 10, 2008 | 17.24 | 17.33 | 16.25 | 16.40 | 13,213,051 | -0.76(-4.44%) |
Mar 07, 2008 | 17.01 | 17.80 | 16.82 | 17.16 | 10,326,483 | +0.05(+0.31%) |
Mar 06, 2008 | 17.54 | 17.67 | 17.04 | 17.11 | 11,151,481 | -0.42(-2.39%) |
Mar 05, 2008 | 17.24 | 17.54 | 17.16 | 17.53 | 10,898,560 | +0.35(+2.04%) |
Mar 04, 2008 | 16.78 | 17.20 | 16.73 | 17.18 | 12,123,403 | +0.00(+0.00%) |
Mar 03, 2008 | 16.48 | 17.51 | 16.48 | 17.18 | 11,884,641 | +0.69(+4.16%) |
Feb 29, 2008 | 16.93 | 16.96 | 16.30 | 16.49 | 12,571,527 | -0.73(-4.25%) |
Feb 28, 2008 | 17.97 | 17.97 | 17.15 | 17.22 | 12,543,130 | -0.80(-4.44%) |
Feb 27, 2008 | 17.51 | 18.31 | 17.44 | 18.02 | 8,320,328 | +0.38(+2.16%) |
Feb 26, 2008 | 17.44 | 17.96 | 17.18 | 17.64 | 7,773,852 | +0.19(+1.09%) |
Feb 25, 2008 | 16.85 | 17.61 | 16.82 | 17.45 | 13,562,874 | +0.59(+3.53%) |
Feb 22, 2008 | 16.52 | 16.86 | 16.35 | 16.86 | 6,728,663 | +0.45(+2.74%) |
Feb 21, 2008 | 16.47 | 16.83 | 16.35 | 16.41 | 7,964,025 | +0.05(+0.33%) |
Feb 20, 2008 | 16.24 | 16.50 | 16.23 | 16.35 | 8,360,765 | +0.10(+0.61%) |
Feb 19, 2008 | 16.58 | 16.89 | 16.24 | 16.25 | 8,354,203 | -0.07(-0.42%) |
Feb 18, 2008 | 16.50 | 16.61 | 16.10 | 16.32 | 8,133,101 | +0.00(+0.00%) |
Feb 15, 2008 | 16.50 | 16.61 | 16.10 | 16.32 | 8,133,101 | -0.22(-1.34%) |
Feb 14, 2008 | 17.28 | 17.28 | 16.49 | 16.54 | 20,653,170 | -1.03(-5.86%) |
Feb 13, 2008 | 16.93 | 17.84 | 16.64 | 17.57 | 15,766,908 | +1.15(+7.01%) |
Feb 12, 2008 | 17.09 | 17.09 | 16.25 | 16.42 | 10,969,706 | -0.50(-2.97%) |
Feb 11, 2008 | 17.09 | 17.31 | 16.77 | 16.93 | 7,832,053 | -0.21(-1.25%) |
Feb 08, 2008 | 16.55 | 17.32 | 16.50 | 17.14 | 9,134,305 | +0.48(+2.89%) |
Feb 07, 2008 | 16.41 | 16.98 | 15.33 | 16.66 | 12,951,076 | +0.18(+1.06%) |
Feb 06, 2008 | 17.32 | 17.37 | 16.44 | 16.48 | 7,329,276 | -0.69(-4.04%) |
Feb 05, 2008 | 17.38 | 17.63 | 17.14 | 17.18 | 6,565,265 | -0.76(-4.21%) |
Feb 04, 2008 | 18.31 | 18.33 | 17.77 | 17.93 | 6,060,005 | -0.21(-1.14%) |
Feb 01, 2008 | 17.83 | 18.25 | 17.51 | 18.14 | 7,484,040 | +0.43(+2.41%) |
Jan 31, 2008 | 17.47 | 18.09 | 17.39 | 17.71 | 8,905,247 | +0.00(+0.00%) |
Jan 30, 2008 | 17.54 | 18.22 | 17.38 | 17.71 | 7,026,600 | +0.14(+0.82%) |
Jan 29, 2008 | 17.59 | 17.72 | 17.20 | 17.57 | 7,040,268 | +0.15(+0.88%) |
Jan 28, 2008 | 17.05 | 17.60 | 16.83 | 17.41 | 9,048,976 | +0.46(+2.70%) |
Jan 25, 2008 | 17.44 | 17.73 | 16.81 | 16.96 | 9,374,482 | +0.02(+0.14%) |
Jan 24, 2008 | 15.46 | 17.29 | 15.46 | 16.93 | 13,031,821 | +1.39(+8.93%) |
Jan 23, 2008 | 15.48 | 16.12 | 14.93 | 15.54 | 19,247,262 | -0.58(-3.60%) |
Jan 22, 2008 | 15.86 | 16.46 | 15.72 | 16.12 | 11,041,622 | -0.69(-4.13%) |
Jan 21, 2008 | 16.93 | 17.16 | 16.55 | 16.82 | 9,245,868 | +0.00(+0.00%) |
Jan 18, 2008 | 16.93 | 17.16 | 16.55 | 16.82 | 9,245,606 | +0.08(+0.50%) |
Jan 17, 2008 | 16.83 | 17.41 | 16.57 | 16.73 | 10,704,796 | -0.20(-1.17%) |
Jan 16, 2008 | 17.09 | 17.51 | 16.93 | 16.93 | 10,932,267 | -0.27(-1.60%) |
Jan 15, 2008 | 17.45 | 17.84 | 17.12 | 17.21 | 7,784,345 | -0.71(-3.96%) |
Jan 14, 2008 | 17.89 | 18.15 | 17.55 | 17.92 | 7,071,316 | +0.47(+2.67%) |
Jan 11, 2008 | 17.25 | 17.88 | 17.25 | 17.45 | 9,810,889 | +0.02(+0.09%) |
Jan 10, 2008 | 17.38 | 17.72 | 17.11 | 17.44 | 8,825,263 | -0.05(-0.26%) |
Jan 09, 2008 | 16.97 | 17.85 | 16.97 | 17.48 | 12,343,972 | +0.49(+2.87%) |
Jan 08, 2008 | 17.46 | 17.82 | 16.96 | 16.99 | 9,249,489 | -0.48(-2.75%) |
Jan 07, 2008 | 18.16 | 18.31 | 17.16 | 17.47 | 15,420,554 | -1.13(-6.07%) |
Jan 04, 2008 | 19.27 | 19.27 | 18.57 | 18.60 | 13,019,312 | -0.50(-2.63%) |
Jan 03, 2008 | 18.79 | 19.35 | 18.78 | 19.11 | 11,068,421 | +0.33(+1.75%) |
Jan 02, 2008 | 19.15 | 19.24 | 18.53 | 18.78 | 12,956,495 | -0.26(-1.36%) |
Jan 01, 2008 | 19.18 | 19.21 | 18.81 | 19.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.18 | 19.21 | 18.81 | 19.04 | 6,227,417 | -0.27(-1.42%) |
Dec 28, 2007 | 19.54 | 19.54 | 18.96 | 19.31 | 4,139,906 | +0.00(+0.00%) |
Dec 27, 2007 | 19.45 | 19.54 | 19.22 | 19.31 | 3,672,931 | -0.28(-1.44%) |
Dec 26, 2007 | 19.53 | 19.65 | 19.50 | 19.60 | 3,048,549 | -0.06(-0.31%) |
Dec 24, 2007 | 19.53 | 20.06 | 19.50 | 19.66 | 1,615,218 | +0.10(+0.51%) |
Dec 21, 2007 | 19.25 | 19.56 | 19.07 | 19.56 | 11,623,828 | +0.47(+2.44%) |
Dec 20, 2007 | 19.22 | 19.24 | 18.89 | 19.09 | 6,264,487 | +0.09(+0.48%) |
Dec 19, 2007 | 19.19 | 19.35 | 18.82 | 19.00 | 5,595,827 | -0.25(-1.31%) |
Dec 18, 2007 | 19.53 | 19.62 | 18.89 | 19.25 | 4,391,838 | -0.05(-0.28%) |
Dec 17, 2007 | 19.37 | 19.58 | 19.29 | 19.31 | 6,601,361 | -0.20(-1.02%) |
Dec 14, 2007 | 19.86 | 19.86 | 19.45 | 19.50 | 5,760,904 | -0.50(-2.48%) |
Dec 13, 2007 | 20.15 | 20.37 | 19.78 | 20.00 | 5,456,039 | -0.20(-0.98%) |
Dec 12, 2007 | 20.67 | 20.79 | 19.76 | 20.20 | 9,026,369 | +0.12(+0.61%) |
Dec 11, 2007 | 20.56 | 20.94 | 20.08 | 20.08 | 10,976,997 | -0.53(-2.59%) |
Dec 10, 2007 | 20.36 | 20.62 | 19.85 | 20.61 | 7,141,939 | +0.39(+1.92%) |
Dec 07, 2007 | 19.96 | 20.34 | 19.96 | 20.22 | 7,793,883 | +0.34(+1.69%) |
Dec 06, 2007 | 19.22 | 19.96 | 19.22 | 19.89 | 6,733,990 | +0.60(+3.08%) |
Dec 05, 2007 | 19.03 | 19.84 | 18.95 | 19.29 | 8,691,602 | +0.40(+2.14%) |
Dec 04, 2007 | 18.53 | 18.98 | 18.43 | 18.89 | 7,027,476 | +0.07(+0.37%) |
Dec 03, 2007 | 18.73 | 19.07 | 18.68 | 18.82 | 4,944,584 | -0.03(-0.16%) |
Nov 30, 2007 | 19.34 | 19.44 | 18.63 | 18.85 | 8,154,058 | -0.34(-1.75%) |
Nov 29, 2007 | 19.30 | 19.43 | 18.97 | 19.18 | 5,258,754 | -0.21(-1.10%) |
Nov 28, 2007 | 18.73 | 19.56 | 18.57 | 19.40 | 11,519,094 | +0.97(+5.26%) |
Nov 27, 2007 | 18.36 | 18.89 | 18.27 | 18.43 | 8,410,009 | +0.20(+1.09%) |
Nov 26, 2007 | 18.80 | 18.90 | 18.20 | 18.23 | 7,959,140 | -0.69(-3.67%) |
Nov 23, 2007 | 18.81 | 18.92 | 18.57 | 18.92 | 2,347,517 | +0.28(+1.51%) |
Nov 21, 2007 | 18.76 | 18.99 | 18.21 | 18.64 | 8,216,736 | -0.35(-1.85%) |
Nov 20, 2007 | 19.47 | 20.04 | 18.78 | 18.99 | 16,003,008 | -0.43(-2.24%) |
Nov 19, 2007 | 19.65 | 20.01 | 19.25 | 19.43 | 11,584,258 | -0.34(-1.74%) |
Nov 16, 2007 | 19.98 | 19.98 | 18.84 | 19.77 | 19,720,196 | -0.21(-1.07%) |
Nov 15, 2007 | 20.31 | 20.55 | 19.63 | 19.98 | 30,342,908 | -0.31(-1.54%) |
Nov 14, 2007 | 20.79 | 21.14 | 20.11 | 20.30 | 24,350,722 | -0.26(-1.26%) |
Nov 13, 2007 | 20.15 | 20.59 | 19.95 | 20.56 | 16,787,414 | +0.64(+3.22%) |
Nov 12, 2007 | 20.37 | 20.59 | 19.76 | 19.92 | 10,767,340 | -0.59(-2.86%) |
Nov 09, 2007 | 20.59 | 20.82 | 20.31 | 20.50 | 20,881,512 | -0.50(-2.40%) |
Nov 08, 2007 | 22.03 | 22.05 | 20.16 | 21.01 | 25,650,114 | -1.22(-5.49%) |
Nov 07, 2007 | 22.55 | 22.65 | 22.18 | 22.23 | 12,146,884 | -0.64(-2.80%) |
Nov 06, 2007 | 22.78 | 23.10 | 22.66 | 22.87 | 5,229,673 | +0.21(+0.91%) |
Nov 05, 2007 | 22.53 | 22.94 | 22.20 | 22.66 | 7,618,498 | -0.33(-1.43%) |
Nov 02, 2007 | 23.83 | 23.86 | 22.54 | 22.99 | 15,127,127 | -0.54(-2.30%) |
Nov 01, 2007 | 23.76 | 24.47 | 23.46 | 23.53 | 9,733,631 | -0.49(-2.03%) |
Oct 31, 2007 | 23.87 | 24.16 | 23.53 | 24.02 | 11,809,447 | +0.52(+2.21%) |
Oct 30, 2007 | 23.47 | 23.63 | 23.23 | 23.50 | 6,118,113 | +0.03(+0.13%) |
Oct 29, 2007 | 23.58 | 23.65 | 22.82 | 23.47 | 12,000,074 | -0.55(-2.29%) |
Oct 26, 2007 | 23.68 | 24.29 | 23.65 | 24.02 | 10,816,236 | +0.69(+2.98%) |
Oct 25, 2007 | 24.45 | 24.70 | 23.20 | 23.32 | 13,702,287 | -0.75(-3.11%) |
Oct 24, 2007 | 24.18 | 24.21 | 22.90 | 24.07 | 14,060,547 | -0.37(-1.50%) |
Oct 23, 2007 | 23.07 | 24.49 | 23.07 | 24.44 | 15,557,415 | +1.50(+6.55%) |
Oct 22, 2007 | 22.35 | 23.14 | 21.78 | 22.94 | 10,753,141 | +0.53(+2.35%) |
Oct 19, 2007 | 22.87 | 22.88 | 22.29 | 22.41 | 9,256,432 | -0.46(-2.00%) |
Oct 18, 2007 | 22.59 | 22.96 | 22.39 | 22.87 | 11,242,298 | +0.29(+1.28%) |
Oct 17, 2007 | 22.64 | 22.64 | 21.79 | 22.58 | 20,489,392 | +0.32(+1.44%) |
Oct 16, 2007 | 22.40 | 22.86 | 22.01 | 22.26 | 12,699,328 | -0.27(-1.22%) |
Oct 15, 2007 | 21.94 | 22.64 | 21.74 | 22.53 | 13,127,179 | +0.64(+2.93%) |
Oct 12, 2007 | 21.90 | 22.10 | 21.48 | 21.89 | 8,823,058 | +0.13(+0.60%) |
Oct 11, 2007 | 21.56 | 22.43 | 21.56 | 21.76 | 19,458,022 | +0.27(+1.24%) |
Oct 10, 2007 | 20.95 | 21.62 | 20.72 | 21.49 | 10,533,650 | +0.47(+2.25%) |
Oct 09, 2007 | 20.65 | 21.06 | 20.56 | 21.02 | 7,961,258 | +0.34(+1.62%) |
Oct 08, 2007 | 20.26 | 20.88 | 20.14 | 20.69 | 6,495,142 | +0.33(+1.61%) |
Oct 05, 2007 | 19.80 | 20.55 | 19.70 | 20.36 | 14,089,603 | +0.59(+3.01%) |
Oct 04, 2007 | 19.87 | 20.01 | 19.37 | 19.76 | 22,510,868 | -0.32(-1.59%) |
Oct 03, 2007 | 19.94 | 20.59 | 19.91 | 20.08 | 15,832,597 | -0.04(-0.19%) |
Oct 02, 2007 | 20.23 | 20.37 | 20.05 | 20.12 | 11,493,432 | -0.25(-1.24%) |
Oct 01, 2007 | 20.63 | 20.67 | 20.20 | 20.37 | 9,737,129 | -0.15(-0.74%) |
Sep 28, 2007 | 20.98 | 21.06 | 20.38 | 20.53 | 11,817,130 | -0.54(-2.57%) |
Sep 27, 2007 | 20.75 | 21.40 | 20.50 | 21.07 | 11,661,080 | +0.37(+1.81%) |
Sep 26, 2007 | 20.59 | 20.78 | 20.32 | 20.69 | 9,091,346 | +0.18(+0.85%) |
Sep 25, 2007 | 20.61 | 20.83 | 20.43 | 20.52 | 8,764,215 | -0.28(-1.36%) |
Sep 24, 2007 | 20.60 | 21.17 | 20.55 | 20.80 | 8,416,286 | +0.25(+1.22%) |
Sep 21, 2007 | 20.49 | 20.74 | 20.24 | 20.55 | 10,980,300 | +0.14(+0.71%) |
Sep 20, 2007 | 20.49 | 20.78 | 20.34 | 20.40 | 9,938,431 | -0.21(-1.00%) |
Sep 19, 2007 | 20.81 | 21.04 | 20.53 | 20.61 | 10,312,912 | -0.30(-1.42%) |
Sep 18, 2007 | 20.42 | 20.94 | 20.04 | 20.91 | 10,642,619 | +0.57(+2.81%) |
Sep 17, 2007 | 20.45 | 20.59 | 20.21 | 20.34 | 8,685,163 | -0.24(-1.19%) |
Sep 14, 2007 | 20.62 | 20.67 | 20.42 | 20.58 | 7,898,487 | -0.26(-1.24%) |
Sep 13, 2007 | 20.87 | 20.97 | 20.51 | 20.84 | 5,263,971 | +0.21(+1.04%) |
Sep 12, 2007 | 21.02 | 21.12 | 20.40 | 20.62 | 7,029,334 | -0.54(-2.56%) |
Sep 11, 2007 | 20.75 | 21.34 | 20.73 | 21.17 | 6,117,155 | +0.47(+2.25%) |
Sep 10, 2007 | 20.82 | 21.01 | 20.30 | 20.70 | 6,090,849 | +0.02(+0.07%) |
Sep 07, 2007 | 21.32 | 21.35 | 20.40 | 20.69 | 7,702,030 | -0.88(-4.07%) |
Sep 06, 2007 | 21.60 | 21.95 | 21.37 | 21.56 | 7,851,532 | +0.04(+0.18%) |
Sep 05, 2007 | 21.51 | 21.60 | 21.17 | 21.52 | 6,795,711 | +0.00(+0.00%) |
Sep 04, 2007 | 21.10 | 21.74 | 21.10 | 21.52 | 6,627,659 | +0.27(+1.29%) |
Aug 31, 2007 | 21.61 | 21.69 | 21.11 | 21.25 | 7,725,849 | -0.24(-1.10%) |
Aug 30, 2007 | 21.58 | 21.80 | 21.30 | 21.49 | 5,730,329 | -0.17(-0.77%) |
Aug 29, 2007 | 21.36 | 21.70 | 21.04 | 21.65 | 5,970,393 | +0.53(+2.53%) |
Aug 28, 2007 | 21.43 | 21.73 | 21.04 | 21.12 | 8,812,410 | -0.54(-2.50%) |
Aug 27, 2007 | 21.43 | 21.86 | 21.16 | 21.66 | 9,677,255 | +0.24(+1.10%) |
Aug 24, 2007 | 20.76 | 21.51 | 20.76 | 21.43 | 8,029,036 | +0.57(+2.74%) |
Aug 23, 2007 | 21.06 | 21.13 | 20.43 | 20.85 | 8,258,367 | -0.08(-0.40%) |
Aug 22, 2007 | 20.06 | 21.14 | 19.98 | 20.94 | 22,495,622 | +1.11(+5.62%) |
Aug 21, 2007 | 19.32 | 19.89 | 19.28 | 19.82 | 9,567,276 | +0.28(+1.44%) |
Aug 20, 2007 | 19.64 | 19.99 | 19.21 | 19.54 | 9,616,066 | -0.27(-1.39%) |
Aug 17, 2007 | 19.71 | 20.12 | 19.37 | 19.82 | 17,495,434 | +0.54(+2.81%) |
Aug 16, 2007 | 19.83 | 20.17 | 18.89 | 19.27 | 35,691,264 | +0.85(+4.59%) |
Aug 15, 2007 | 18.27 | 18.88 | 17.93 | 18.43 | 17,582,186 | +0.56(+3.12%) |
Aug 14, 2007 | 18.40 | 18.50 | 17.70 | 17.87 | 6,758,370 | -0.55(-2.98%) |
Aug 13, 2007 | 17.96 | 18.64 | 17.68 | 18.42 | 12,468,698 | +0.53(+2.94%) |
Aug 10, 2007 | 17.73 | 18.38 | 17.62 | 17.89 | 18,442,448 | +0.05(+0.26%) |
Aug 09, 2007 | 18.34 | 19.03 | 17.77 | 17.85 | 14,113,532 | -0.87(-4.65%) |
Aug 08, 2007 | 18.94 | 19.40 | 18.34 | 18.72 | 17,849,438 | -0.07(-0.37%) |
Aug 07, 2007 | 17.72 | 18.83 | 17.47 | 18.79 | 14,784,441 | +1.11(+6.26%) |
Aug 06, 2007 | 17.59 | 17.83 | 17.17 | 17.68 | 19,125,412 | +0.16(+0.91%) |
Aug 03, 2007 | 17.52 | 18.90 | 17.26 | 17.52 | 62,445,012 | -4.38(-19.99%) |
Aug 02, 2007 | 22.24 | 22.33 | 21.59 | 21.90 | 23,907,574 | -0.29(-1.31%) |
Aug 01, 2007 | 21.62 | 22.43 | 21.27 | 22.19 | 13,444,952 | +0.57(+2.65%) |
Jul 31, 2007 | 22.81 | 22.91 | 21.55 | 21.62 | 17,496,310 | -1.21(-5.28%) |
Jul 30, 2007 | 22.20 | 23.07 | 22.12 | 22.82 | 10,267,763 | +0.52(+2.33%) |
Jul 27, 2007 | 23.13 | 23.16 | 22.23 | 22.30 | 14,334,019 | -0.85(-3.66%) |
Jul 26, 2007 | 23.13 | 23.55 | 22.52 | 23.15 | 13,105,289 | -0.56(-2.38%) |
Jul 25, 2007 | 23.68 | 23.94 | 23.13 | 23.71 | 12,680,576 | +0.18(+0.78%) |
Jul 24, 2007 | 23.93 | 24.13 | 23.46 | 23.53 | 9,426,660 | -0.41(-1.72%) |
Jul 23, 2007 | 24.51 | 24.53 | 23.84 | 23.94 | 8,243,556 | -0.34(-1.41%) |
Jul 20, 2007 | 24.93 | 24.93 | 24.23 | 24.29 | 11,265,754 | -0.63(-2.51%) |
Jul 19, 2007 | 24.05 | 25.05 | 24.03 | 24.91 | 17,808,238 | +1.09(+4.58%) |
Jul 18, 2007 | 23.34 | 24.00 | 23.10 | 23.82 | 15,024,762 | +0.62(+2.66%) |
Jul 17, 2007 | 22.65 | 23.49 | 22.56 | 23.20 | 14,098,782 | +0.72(+3.19%) |
Jul 16, 2007 | 22.80 | 22.88 | 22.45 | 22.49 | 6,732,996 | -0.29(-1.27%) |
Jul 13, 2007 | 22.88 | 22.90 | 22.50 | 22.78 | 7,644,433 | -0.11(-0.47%) |
Jul 12, 2007 | 22.43 | 22.91 | 22.31 | 22.88 | 9,129,841 | +0.57(+2.56%) |
Jul 11, 2007 | 22.59 | 22.88 | 22.27 | 22.31 | 10,021,843 | -0.25(-1.12%) |
Jul 10, 2007 | 22.20 | 23.05 | 22.15 | 22.56 | 15,516,340 | +0.21(+0.92%) |
Jul 09, 2007 | 22.59 | 22.60 | 22.32 | 22.36 | 10,085,998 | -0.24(-1.05%) |
Jul 06, 2007 | 22.30 | 22.84 | 22.07 | 22.59 | 14,750,121 | +0.49(+2.21%) |
Jul 05, 2007 | 21.99 | 22.32 | 21.88 | 22.10 | 12,417,933 | +0.23(+1.05%) |
Jul 03, 2007 | 22.15 | 22.17 | 21.74 | 21.88 | 7,830,428 | -0.18(-0.80%) |
Jul 02, 2007 | 22.50 | 22.50 | 21.94 | 22.05 | 14,631,641 | -0.21(-0.96%) |
Jun 29, 2007 | 22.87 | 23.09 | 22.14 | 22.26 | 19,942,098 | -0.81(-3.50%) |
Jun 28, 2007 | 23.17 | 23.42 | 22.97 | 23.07 | 19,504,164 | -0.98(-4.06%) |
Jun 27, 2007 | 23.34 | 24.10 | 23.29 | 24.05 | 6,901,666 | +0.42(+1.78%) |
Jun 26, 2007 | 24.06 | 24.10 | 23.47 | 23.63 | 8,529,118 | -0.23(-0.96%) |
Jun 25, 2007 | 23.74 | 24.16 | 23.65 | 23.86 | 8,790,989 | +0.06(+0.26%) |
Jun 22, 2007 | 24.55 | 24.55 | 23.73 | 23.80 | 11,572,151 | -0.92(-3.70%) |
Jun 21, 2007 | 24.48 | 24.74 | 23.76 | 24.71 | 16,794,520 | +0.28(+1.16%) |
Jun 20, 2007 | 25.36 | 25.62 | 24.42 | 24.43 | 13,790,162 | -0.90(-3.55%) |
Jun 19, 2007 | 24.38 | 25.81 | 24.34 | 25.33 | 17,337,046 | +0.99(+4.07%) |
Jun 18, 2007 | 24.28 | 24.51 | 24.12 | 24.34 | 11,610,036 | +0.02(+0.06%) |
Jun 15, 2007 | 24.11 | 24.37 | 23.74 | 24.32 | 8,677,897 | +0.52(+2.18%) |
Jun 14, 2007 | 23.50 | 24.12 | 23.37 | 23.81 | 7,473,314 | +0.27(+1.13%) |
Jun 13, 2007 | 23.39 | 23.62 | 23.19 | 23.54 | 8,578,914 | +0.21(+0.92%) |
Jun 12, 2007 | 23.65 | 23.70 | 23.30 | 23.32 | 8,046,370 | -0.50(-2.08%) |
Jun 11, 2007 | 23.86 | 24.10 | 23.61 | 23.82 | 5,452,622 | -0.18(-0.76%) |
Jun 08, 2007 | 23.26 | 24.22 | 23.23 | 24.00 | 10,451,384 | +0.71(+3.05%) |
Jun 07, 2007 | 23.68 | 23.74 | 23.26 | 23.29 | 10,894,072 | -0.54(-2.27%) |
Jun 06, 2007 | 24.03 | 24.16 | 23.68 | 23.84 | 9,828,359 | -0.38(-1.57%) |
Jun 05, 2007 | 23.72 | 24.23 | 23.52 | 24.22 | 12,976,476 | +0.42(+1.76%) |
Jun 04, 2007 | 23.73 | 23.88 | 23.39 | 23.80 | 14,292,240 | +0.35(+1.50%) |
Jun 01, 2007 | 24.74 | 24.74 | 23.35 | 23.45 | 19,741,776 | -1.08(-4.41%) |
May 31, 2007 | 24.11 | 24.64 | 24.06 | 24.53 | 11,872,215 | +0.52(+2.16%) |
May 30, 2007 | 23.78 | 24.03 | 23.45 | 24.01 | 11,168,487 | +0.09(+0.38%) |
May 29, 2007 | 24.27 | 24.35 | 23.80 | 23.92 | 13,874,745 | -0.34(-1.38%) |
May 25, 2007 | 24.42 | 24.75 | 24.08 | 24.26 | 14,521,093 | +0.03(+0.13%) |
May 24, 2007 | 24.39 | 26.05 | 24.04 | 24.23 | 57,219,052 | -4.81(-16.55%) |
May 23, 2007 | 28.89 | 29.25 | 28.57 | 29.03 | 17,836,818 | +0.17(+0.58%) |
May 22, 2007 | 28.98 | 29.16 | 28.54 | 28.86 | 4,270,832 | -0.28(-0.97%) |
May 21, 2007 | 29.04 | 29.36 | 28.76 | 29.14 | 3,191,524 | +0.17(+0.58%) |
May 18, 2007 | 28.47 | 29.05 | 28.29 | 28.98 | 4,821,202 | +0.66(+2.32%) |
May 17, 2007 | 28.60 | 28.66 | 28.22 | 28.32 | 5,448,082 | -0.20(-0.70%) |
May 16, 2007 | 28.86 | 28.86 | 28.29 | 28.52 | 6,709,946 | -0.07(-0.24%) |
May 15, 2007 | 29.14 | 29.40 | 28.53 | 28.59 | 5,624,828 | -0.92(-3.10%) |
May 14, 2007 | 29.69 | 29.79 | 29.12 | 29.50 | 5,343,173 | -0.28(-0.95%) |
May 11, 2007 | 29.07 | 29.81 | 29.02 | 29.79 | 5,807,297 | +0.63(+2.14%) |
May 10, 2007 | 29.21 | 29.28 | 28.99 | 29.16 | 7,295,687 | -0.22(-0.75%) |
May 09, 2007 | 29.18 | 29.51 | 28.95 | 29.38 | 3,725,099 | -0.04(-0.13%) |
May 08, 2007 | 28.79 | 29.56 | 28.66 | 29.42 | 4,876,708 | +0.50(+1.74%) |
May 07, 2007 | 29.08 | 29.18 | 28.80 | 28.92 | 3,241,712 | -0.19(-0.66%) |
May 04, 2007 | 29.52 | 29.52 | 28.83 | 29.11 | 3,878,952 | -0.20(-0.68%) |
May 03, 2007 | 28.92 | 29.48 | 28.91 | 29.30 | 5,468,033 | +0.47(+1.64%) |
May 02, 2007 | 28.22 | 29.05 | 28.21 | 28.83 | 4,722,096 | +0.55(+1.94%) |