Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.58 | 21.36 | 20.58 | 21.14 | 10,462,354 | +0.60(+2.90%) |
Apr 29, 2008 | 21.36 | 21.37 | 20.47 | 20.54 | 8,573,840 | -0.92(-4.31%) |
Apr 28, 2008 | 21.85 | 21.98 | 21.28 | 21.47 | 13,709,494 | -0.87(-3.88%) |
Apr 25, 2008 | 21.78 | 22.34 | 21.59 | 22.34 | 7,222,341 | +0.64(+2.96%) |
Apr 24, 2008 | 22.57 | 22.57 | 21.61 | 21.69 | 10,409,929 | -0.80(-3.58%) |
Apr 23, 2008 | 23.06 | 23.13 | 22.42 | 22.50 | 11,381,215 | -0.35(-1.52%) |
Apr 22, 2008 | 22.66 | 23.17 | 22.57 | 22.84 | 13,606,203 | +0.37(+1.66%) |
Apr 21, 2008 | 21.85 | 22.51 | 21.85 | 22.47 | 8,132,023 | +0.49(+2.25%) |
Apr 18, 2008 | 21.67 | 22.15 | 21.37 | 21.98 | 7,879,025 | +0.13(+0.58%) |
Apr 17, 2008 | 21.93 | 22.56 | 21.69 | 21.85 | 9,299,604 | -0.46(-2.05%) |
Apr 16, 2008 | 21.76 | 22.44 | 21.66 | 22.31 | 13,835,874 | +1.01(+4.76%) |
Apr 15, 2008 | 21.53 | 21.54 | 20.88 | 21.29 | 6,852,269 | +0.22(+1.02%) |
Apr 14, 2008 | 20.92 | 21.29 | 20.83 | 21.08 | 6,890,139 | -0.05(-0.24%) |
Apr 11, 2008 | 21.19 | 21.74 | 20.94 | 21.13 | 7,307,452 | -0.43(-1.97%) |
Apr 10, 2008 | 21.55 | 21.71 | 21.10 | 21.55 | 7,496,109 | -0.10(-0.48%) |
Apr 09, 2008 | 21.50 | 22.10 | 21.24 | 21.66 | 11,280,009 | -0.01(-0.03%) |
Apr 08, 2008 | 20.91 | 21.87 | 20.75 | 21.66 | 9,740,319 | +0.30(+1.42%) |
Apr 07, 2008 | 22.09 | 22.29 | 21.12 | 21.36 | 11,200,663 | -0.27(-1.24%) |
Apr 04, 2008 | 20.86 | 21.89 | 20.86 | 21.63 | 11,150,410 | +0.77(+3.70%) |
Apr 03, 2008 | 20.08 | 21.12 | 19.95 | 20.86 | 11,653,957 | +0.63(+3.13%) |
Apr 02, 2008 | 19.68 | 20.33 | 19.30 | 20.22 | 9,542,884 | +0.69(+3.53%) |
Apr 01, 2008 | 18.76 | 19.58 | 18.57 | 19.53 | 9,523,987 | +0.41(+2.13%) |
Mar 31, 2008 | 19.11 | 19.50 | 18.83 | 19.13 | 7,555,818 | -0.06(-0.31%) |
Mar 28, 2008 | 19.71 | 19.71 | 19.06 | 19.19 | 7,199,595 | -0.43(-2.18%) |
Mar 27, 2008 | 19.85 | 20.08 | 19.50 | 19.61 | 8,633,414 | +0.03(+0.15%) |
Mar 26, 2008 | 19.35 | 19.63 | 19.25 | 19.58 | 9,220,606 | +0.42(+2.20%) |
Mar 25, 2008 | 19.29 | 19.68 | 19.05 | 19.16 | 12,184,479 | +0.40(+2.12%) |
Mar 24, 2008 | 18.42 | 19.36 | 18.42 | 18.76 | 7,388,295 | +0.40(+2.17%) |
Mar 21, 2008 | 18.10 | 18.54 | 17.33 | 18.37 | 15,023,085 | +0.00(+0.00%) |
Mar 20, 2008 | 18.10 | 18.54 | 17.33 | 18.37 | 15,023,085 | +0.04(+0.24%) |
Mar 19, 2008 | 19.69 | 19.69 | 18.20 | 18.32 | 15,572,428 | -1.39(-7.06%) |
Mar 18, 2008 | 19.52 | 19.71 | 18.98 | 19.71 | 8,920,059 | +0.89(+4.71%) |
Mar 17, 2008 | 19.30 | 19.58 | 18.53 | 18.83 | 12,455,890 | -1.23(-6.12%) |
Mar 14, 2008 | 20.81 | 20.87 | 19.64 | 20.05 | 9,594,364 | -0.50(-2.42%) |
Mar 13, 2008 | 20.63 | 20.72 | 19.72 | 20.55 | 8,551,360 | -0.10(-0.46%) |
Mar 12, 2008 | 20.89 | 21.24 | 20.56 | 20.65 | 8,380,683 | -0.11(-0.51%) |
Mar 11, 2008 | 19.91 | 20.75 | 19.91 | 20.75 | 12,020,837 | +1.15(+5.88%) |
Mar 10, 2008 | 20.26 | 20.59 | 19.55 | 19.60 | 10,968,539 | -1.16(-5.57%) |
Mar 07, 2008 | 20.26 | 20.89 | 20.08 | 20.75 | 11,815,671 | -0.06(-0.29%) |
Mar 06, 2008 | 20.47 | 21.09 | 20.47 | 20.82 | 11,737,640 | +0.12(+0.57%) |
Mar 05, 2008 | 19.99 | 20.85 | 19.99 | 20.70 | 12,089,673 | +0.97(+4.92%) |
Mar 04, 2008 | 20.75 | 20.95 | 19.17 | 19.73 | 21,867,172 | -1.44(-6.79%) |
Mar 03, 2008 | 21.03 | 21.64 | 20.60 | 21.16 | 12,595,798 | +0.14(+0.68%) |
Feb 29, 2008 | 21.86 | 21.86 | 20.88 | 21.02 | 10,662,894 | -0.97(-4.43%) |
Feb 28, 2008 | 21.35 | 22.05 | 21.07 | 21.99 | 11,715,594 | +0.64(+2.98%) |
Feb 27, 2008 | 20.77 | 21.76 | 20.70 | 21.36 | 14,143,364 | +0.46(+2.21%) |
Feb 26, 2008 | 20.73 | 20.95 | 20.52 | 20.90 | 17,127,436 | -0.18(-0.84%) |
Feb 25, 2008 | 20.90 | 21.15 | 20.45 | 21.07 | 12,637,403 | +0.01(+0.05%) |
Feb 22, 2008 | 21.23 | 21.31 | 20.42 | 21.06 | 12,672,255 | -0.02(-0.11%) |
Feb 21, 2008 | 21.19 | 21.55 | 20.74 | 21.09 | 20,544,734 | +0.24(+1.15%) |
Feb 20, 2008 | 19.74 | 20.94 | 19.52 | 20.85 | 15,821,267 | +0.79(+3.93%) |
Feb 19, 2008 | 19.25 | 20.40 | 19.08 | 20.06 | 16,942,038 | +1.38(+7.40%) |
Feb 18, 2008 | 18.37 | 18.83 | 18.26 | 18.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.37 | 18.83 | 18.26 | 18.68 | 6,334,607 | +0.14(+0.78%) |
Feb 14, 2008 | 18.96 | 18.96 | 18.30 | 18.53 | 10,545,738 | -0.17(-0.92%) |
Feb 13, 2008 | 18.46 | 18.90 | 18.23 | 18.70 | 11,535,465 | +0.23(+1.27%) |
Feb 12, 2008 | 18.70 | 18.97 | 18.31 | 18.47 | 18,098,522 | +0.05(+0.28%) |
Feb 11, 2008 | 17.83 | 18.49 | 17.69 | 18.42 | 13,860,107 | +0.82(+4.68%) |
Feb 08, 2008 | 16.81 | 17.84 | 16.73 | 17.60 | 14,387,589 | +0.61(+3.59%) |
Feb 07, 2008 | 16.63 | 17.29 | 16.08 | 16.99 | 14,645,668 | +0.19(+1.12%) |
Feb 06, 2008 | 17.36 | 17.59 | 16.67 | 16.80 | 9,223,988 | -0.42(-2.45%) |
Feb 05, 2008 | 17.68 | 17.90 | 17.13 | 17.22 | 15,456,260 | -0.91(-5.04%) |
Feb 04, 2008 | 18.42 | 18.42 | 17.70 | 18.13 | 11,881,212 | +0.03(+0.14%) |
Feb 01, 2008 | 17.67 | 18.25 | 17.50 | 18.11 | 12,522,283 | +0.79(+4.55%) |
Jan 31, 2008 | 16.81 | 17.47 | 16.49 | 17.32 | 16,063,592 | +0.32(+1.90%) |
Jan 30, 2008 | 16.39 | 17.45 | 16.03 | 17.00 | 18,567,158 | +0.57(+3.44%) |
Jan 29, 2008 | 16.21 | 16.64 | 16.12 | 16.43 | 9,686,614 | +0.44(+2.76%) |
Jan 28, 2008 | 15.29 | 16.16 | 15.15 | 15.99 | 13,681,797 | -0.09(-0.55%) |
Jan 25, 2008 | 16.30 | 16.76 | 15.77 | 16.08 | 14,004,379 | +0.42(+2.69%) |
Jan 24, 2008 | 15.18 | 15.96 | 15.02 | 15.66 | 18,874,154 | +0.89(+6.04%) |
Jan 23, 2008 | 14.09 | 14.97 | 13.58 | 14.76 | 18,813,482 | -0.13(-0.84%) |
Jan 22, 2008 | 14.08 | 15.45 | 13.49 | 14.89 | 18,371,606 | -0.57(-3.68%) |
Jan 21, 2008 | 15.46 | 16.06 | 14.99 | 15.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.46 | 16.06 | 14.99 | 15.46 | 14,409,928 | +0.25(+1.66%) |
Jan 17, 2008 | 16.63 | 16.81 | 15.11 | 15.21 | 18,516,264 | -1.01(-6.23%) |
Jan 16, 2008 | 16.90 | 16.95 | 15.68 | 16.22 | 21,685,568 | -1.21(-6.93%) |
Jan 15, 2008 | 18.12 | 18.24 | 17.28 | 17.42 | 10,990,791 | -0.86(-4.72%) |
Jan 14, 2008 | 17.96 | 18.33 | 17.72 | 18.29 | 9,893,782 | +0.62(+3.48%) |
Jan 11, 2008 | 18.06 | 18.13 | 17.59 | 17.67 | 11,783,213 | -0.43(-2.38%) |
Jan 10, 2008 | 18.15 | 18.41 | 17.80 | 18.10 | 11,066,570 | -0.10(-0.57%) |
Jan 09, 2008 | 18.24 | 18.47 | 17.52 | 18.21 | 15,740,217 | -0.20(-1.10%) |
Jan 08, 2008 | 18.94 | 19.16 | 18.40 | 18.41 | 12,195,477 | -0.13(-0.68%) |
Jan 07, 2008 | 18.99 | 19.25 | 18.17 | 18.53 | 11,627,910 | -0.62(-3.26%) |
Jan 04, 2008 | 19.65 | 19.79 | 18.91 | 19.16 | 8,783,436 | -0.87(-4.37%) |
Jan 03, 2008 | 19.77 | 20.47 | 19.56 | 20.03 | 7,939,050 | +0.40(+2.03%) |
Jan 02, 2008 | 19.57 | 20.02 | 19.07 | 19.63 | 8,358,192 | +0.27(+1.39%) |
Jan 01, 2008 | 19.52 | 19.52 | 18.99 | 19.37 | 6,236,729 | +0.00(+0.00%) |
Dec 31, 2007 | 19.52 | 19.52 | 18.99 | 19.37 | 6,236,729 | -0.12(-0.60%) |
Dec 28, 2007 | 19.98 | 19.98 | 19.34 | 19.48 | 4,232,405 | -0.17(-0.84%) |
Dec 27, 2007 | 20.17 | 20.17 | 19.47 | 19.65 | 4,992,332 | -0.39(-1.96%) |
Dec 26, 2007 | 20.36 | 20.49 | 19.98 | 20.04 | 6,371,522 | -0.25(-1.23%) |
Dec 24, 2007 | 19.89 | 20.32 | 19.77 | 20.29 | 4,744,356 | +0.80(+4.13%) |
Dec 21, 2007 | 19.62 | 19.77 | 19.24 | 19.48 | 14,063,090 | +0.29(+1.50%) |
Dec 20, 2007 | 19.23 | 19.25 | 18.53 | 19.20 | 7,785,956 | +0.36(+1.93%) |
Dec 19, 2007 | 18.95 | 19.44 | 18.62 | 18.83 | 13,118,839 | +0.20(+1.09%) |
Dec 18, 2007 | 18.96 | 19.13 | 18.15 | 18.63 | 14,089,088 | +0.08(+0.44%) |
Dec 17, 2007 | 18.97 | 19.12 | 18.05 | 18.55 | 18,348,578 | -0.83(-4.26%) |
Dec 14, 2007 | 19.71 | 19.89 | 19.30 | 19.37 | 8,200,207 | -0.78(-3.88%) |
Dec 13, 2007 | 20.26 | 20.48 | 19.66 | 20.16 | 8,100,618 | -0.62(-2.99%) |
Dec 12, 2007 | 20.93 | 21.29 | 20.42 | 20.78 | 10,617,136 | +0.51(+2.51%) |
Dec 11, 2007 | 21.55 | 21.90 | 20.08 | 20.27 | 12,200,325 | -1.18(-5.50%) |
Dec 10, 2007 | 21.96 | 21.96 | 21.28 | 21.45 | 8,635,450 | -0.23(-1.06%) |
Dec 07, 2007 | 20.80 | 21.83 | 20.80 | 21.68 | 15,325,825 | +1.19(+5.82%) |
Dec 06, 2007 | 20.26 | 20.50 | 19.92 | 20.49 | 6,553,144 | +0.44(+2.18%) |
Dec 05, 2007 | 20.11 | 20.25 | 19.68 | 20.05 | 7,107,345 | +0.52(+2.67%) |
Dec 04, 2007 | 19.99 | 19.99 | 19.06 | 19.53 | 8,504,538 | -0.61(-3.03%) |
Dec 03, 2007 | 20.60 | 20.60 | 19.68 | 20.14 | 9,627,126 | -0.25(-1.20%) |
Nov 30, 2007 | 21.18 | 21.46 | 20.16 | 20.38 | 10,095,012 | +0.15(+0.76%) |
Nov 29, 2007 | 20.23 | 20.63 | 19.73 | 20.23 | 12,473,121 | +0.52(+2.65%) |
Nov 28, 2007 | 18.70 | 19.88 | 18.53 | 19.71 | 13,173,495 | +1.49(+8.17%) |
Nov 27, 2007 | 18.70 | 18.82 | 17.87 | 18.22 | 14,633,214 | -0.51(-2.73%) |
Nov 26, 2007 | 19.34 | 19.71 | 18.60 | 18.73 | 10,881,137 | -0.46(-2.42%) |
Nov 23, 2007 | 18.79 | 19.34 | 18.79 | 19.19 | 4,903,861 | +0.74(+3.99%) |
Nov 21, 2007 | 18.85 | 18.97 | 18.12 | 18.46 | 17,956,372 | -1.07(-5.46%) |
Nov 20, 2007 | 18.97 | 19.89 | 18.74 | 19.52 | 14,946,291 | +0.73(+3.89%) |
Nov 19, 2007 | 20.29 | 20.29 | 18.62 | 18.79 | 14,225,125 | -1.48(-7.30%) |
Nov 16, 2007 | 20.03 | 20.55 | 19.65 | 20.27 | 10,537,660 | +0.52(+2.61%) |
Nov 15, 2007 | 20.56 | 20.56 | 19.25 | 19.76 | 16,356,268 | -1.28(-6.10%) |
Nov 14, 2007 | 21.72 | 22.01 | 20.88 | 21.04 | 13,841,015 | +0.71(+3.51%) |
Nov 13, 2007 | 18.92 | 20.39 | 18.92 | 20.33 | 15,937,609 | +1.35(+7.14%) |
Nov 12, 2007 | 20.89 | 20.89 | 18.84 | 18.97 | 20,643,388 | -2.04(-9.70%) |
Nov 09, 2007 | 21.62 | 21.74 | 20.94 | 21.01 | 15,332,237 | -1.35(-6.05%) |
Nov 08, 2007 | 23.30 | 23.92 | 21.18 | 22.37 | 25,132,032 | -0.41(-1.79%) |
Nov 07, 2007 | 23.99 | 23.99 | 22.64 | 22.77 | 13,294,370 | -1.34(-5.56%) |
Nov 06, 2007 | 23.41 | 24.26 | 23.05 | 24.11 | 14,301,773 | +1.43(+6.30%) |
Nov 05, 2007 | 23.39 | 23.57 | 22.37 | 22.69 | 18,892,112 | -1.74(-7.14%) |
Nov 02, 2007 | 25.09 | 25.19 | 23.96 | 24.43 | 13,840,928 | -0.24(-0.97%) |
Nov 01, 2007 | 25.43 | 25.49 | 24.50 | 24.67 | 10,653,758 | -1.06(-4.14%) |
Oct 31, 2007 | 25.57 | 25.91 | 25.42 | 25.73 | 10,211,864 | +0.49(+1.96%) |
Oct 30, 2007 | 25.61 | 25.83 | 25.24 | 25.24 | 8,058,855 | -0.80(-3.06%) |
Oct 29, 2007 | 25.34 | 26.33 | 25.34 | 26.04 | 9,976,260 | +0.88(+3.50%) |
Oct 26, 2007 | 24.68 | 25.31 | 24.32 | 25.16 | 11,113,566 | +0.87(+3.56%) |
Oct 25, 2007 | 24.57 | 24.72 | 24.04 | 24.29 | 7,575,161 | -0.07(-0.29%) |
Oct 24, 2007 | 24.68 | 24.83 | 23.91 | 24.36 | 11,906,151 | -0.64(-2.56%) |
Oct 23, 2007 | 24.61 | 25.05 | 24.22 | 25.00 | 9,094,645 | +1.09(+4.56%) |
Oct 22, 2007 | 23.70 | 23.95 | 22.29 | 23.91 | 17,075,328 | -0.26(-1.07%) |
Oct 19, 2007 | 24.44 | 24.94 | 24.11 | 24.17 | 11,060,908 | -0.54(-2.20%) |
Oct 18, 2007 | 24.22 | 24.83 | 24.11 | 24.71 | 9,065,330 | +0.19(+0.79%) |
Oct 17, 2007 | 25.04 | 25.05 | 23.95 | 24.52 | 8,702,152 | -0.14(-0.56%) |
Oct 16, 2007 | 24.65 | 25.05 | 24.23 | 24.66 | 11,174,910 | -0.24(-0.95%) |
Oct 15, 2007 | 25.70 | 25.73 | 24.56 | 24.89 | 11,126,052 | -0.50(-1.95%) |
Oct 12, 2007 | 25.42 | 25.87 | 24.93 | 25.39 | 10,590,443 | +0.24(+0.96%) |
Oct 11, 2007 | 25.50 | 26.39 | 23.95 | 25.15 | 21,968,726 | +0.20(+0.78%) |
Oct 10, 2007 | 23.74 | 25.17 | 23.74 | 24.95 | 14,842,517 | +1.21(+5.09%) |
Oct 09, 2007 | 23.10 | 23.83 | 22.94 | 23.74 | 9,088,130 | +0.81(+3.53%) |
Oct 08, 2007 | 22.48 | 23.03 | 22.30 | 22.93 | 6,545,071 | -0.04(-0.18%) |
Oct 05, 2007 | 23.13 | 23.36 | 22.89 | 22.98 | 7,856,366 | +0.23(+1.00%) |
Oct 04, 2007 | 23.07 | 23.18 | 21.75 | 22.75 | 10,883,385 | -0.33(-1.41%) |
Oct 03, 2007 | 23.53 | 23.58 | 22.84 | 23.07 | 8,657,398 | -0.46(-1.95%) |
Oct 02, 2007 | 23.37 | 23.60 | 22.95 | 23.53 | 7,134,353 | -0.01(-0.04%) |
Oct 01, 2007 | 22.93 | 23.83 | 22.93 | 23.54 | 9,311,791 | +0.73(+3.21%) |
Sep 28, 2007 | 23.07 | 23.34 | 22.71 | 22.81 | 7,869,394 | -0.25(-1.07%) |
Sep 27, 2007 | 22.82 | 23.23 | 22.71 | 23.06 | 11,021,278 | +0.59(+2.61%) |
Sep 26, 2007 | 22.71 | 22.93 | 22.27 | 22.47 | 8,334,631 | -0.09(-0.42%) |
Sep 25, 2007 | 22.27 | 22.66 | 22.06 | 22.57 | 7,909,567 | -0.21(-0.92%) |
Sep 24, 2007 | 22.44 | 22.83 | 22.10 | 22.78 | 12,100,497 | +0.68(+3.07%) |
Sep 21, 2007 | 22.05 | 22.27 | 21.84 | 22.10 | 9,049,044 | +0.35(+1.59%) |
Sep 20, 2007 | 21.47 | 21.78 | 21.29 | 21.75 | 9,471,394 | +0.42(+1.98%) |
Sep 19, 2007 | 21.44 | 21.82 | 21.07 | 21.33 | 12,963,536 | +0.23(+1.10%) |
Sep 18, 2007 | 20.21 | 21.35 | 20.05 | 21.10 | 13,278,518 | +0.99(+4.92%) |
Sep 17, 2007 | 20.14 | 20.89 | 20.00 | 20.11 | 8,221,444 | -0.19(-0.92%) |
Sep 14, 2007 | 19.76 | 20.32 | 19.76 | 20.29 | 6,731,546 | +0.27(+1.32%) |
Sep 13, 2007 | 20.10 | 20.38 | 20.00 | 20.03 | 8,633,208 | -0.01(-0.07%) |
Sep 12, 2007 | 19.74 | 20.16 | 19.69 | 20.04 | 7,812,393 | +0.03(+0.17%) |
Sep 11, 2007 | 19.60 | 20.14 | 19.38 | 20.01 | 10,094,605 | +0.72(+3.75%) |
Sep 10, 2007 | 19.34 | 19.51 | 18.80 | 19.29 | 9,566,396 | +0.01(+0.05%) |
Sep 07, 2007 | 19.62 | 19.88 | 19.12 | 19.28 | 18,074,202 | -1.03(-5.08%) |
Sep 06, 2007 | 19.94 | 20.52 | 19.99 | 20.31 | 7,968,739 | +0.37(+1.86%) |
Sep 05, 2007 | 19.71 | 20.17 | 19.71 | 19.94 | 10,726,502 | +0.04(+0.19%) |
Sep 04, 2007 | 19.70 | 20.22 | 19.34 | 19.90 | 12,122,755 | +0.51(+2.64%) |
Aug 31, 2007 | 19.49 | 19.71 | 19.31 | 19.39 | 9,401,364 | +0.37(+1.94%) |
Aug 30, 2007 | 18.66 | 19.24 | 18.37 | 19.02 | 9,178,789 | +0.09(+0.47%) |
Aug 29, 2007 | 18.49 | 18.98 | 18.40 | 18.93 | 9,942,060 | +0.72(+3.93%) |
Aug 28, 2007 | 18.95 | 18.99 | 18.06 | 18.21 | 14,789,316 | -0.87(-4.57%) |
Aug 27, 2007 | 18.97 | 19.34 | 18.71 | 19.09 | 10,446,779 | +0.21(+1.13%) |
Aug 24, 2007 | 18.21 | 19.27 | 18.10 | 18.87 | 15,715,989 | +0.74(+4.09%) |
Aug 23, 2007 | 18.26 | 18.56 | 17.87 | 18.13 | 16,386,429 | -0.13(-0.72%) |
Aug 22, 2007 | 17.95 | 18.37 | 17.95 | 18.26 | 13,319,233 | +0.73(+4.14%) |
Aug 21, 2007 | 16.76 | 17.59 | 16.73 | 17.54 | 12,463,675 | +0.71(+4.23%) |
Aug 20, 2007 | 17.14 | 17.40 | 16.58 | 16.83 | 17,076,412 | +0.13(+0.78%) |
Aug 17, 2007 | 16.38 | 16.90 | 15.38 | 16.69 | 26,516,864 | +1.12(+7.20%) |
Aug 16, 2007 | 14.80 | 15.60 | 13.86 | 15.57 | 61,236,252 | -0.76(-4.67%) |
Aug 15, 2007 | 17.27 | 17.56 | 16.03 | 16.34 | 18,832,750 | -1.14(-6.54%) |
Aug 14, 2007 | 18.78 | 18.96 | 17.43 | 17.48 | 11,333,372 | -1.17(-6.28%) |
Aug 13, 2007 | 18.32 | 18.92 | 18.28 | 18.65 | 12,620,564 | +0.78(+4.34%) |
Aug 10, 2007 | 17.95 | 18.09 | 16.73 | 17.88 | 21,140,970 | -0.64(-3.48%) |
Aug 09, 2007 | 18.97 | 19.61 | 18.30 | 18.52 | 18,292,978 | -1.15(-5.83%) |
Aug 08, 2007 | 19.03 | 19.96 | 18.93 | 19.67 | 14,464,035 | +0.71(+3.72%) |
Aug 07, 2007 | 18.30 | 19.29 | 17.79 | 18.96 | 15,980,908 | +0.66(+3.59%) |
Aug 06, 2007 | 18.82 | 18.82 | 16.98 | 18.30 | 28,042,580 | -0.43(-2.30%) |
Aug 03, 2007 | 19.16 | 19.71 | 18.51 | 18.74 | 13,575,955 | -0.97(-4.93%) |
Aug 02, 2007 | 20.02 | 20.12 | 19.30 | 19.71 | 11,975,975 | -0.24(-1.19%) |
Aug 01, 2007 | 20.51 | 20.52 | 18.82 | 19.95 | 18,683,298 | -0.82(-3.93%) |
Jul 31, 2007 | 20.91 | 21.35 | 20.69 | 20.76 | 10,403,882 | +0.13(+0.64%) |
Jul 30, 2007 | 20.08 | 20.68 | 19.81 | 20.63 | 11,594,817 | +0.54(+2.71%) |
Jul 27, 2007 | 20.65 | 20.86 | 19.53 | 20.09 | 13,634,856 | -0.62(-2.98%) |
Jul 26, 2007 | 20.82 | 21.10 | 20.12 | 20.70 | 17,427,870 | -0.37(-1.76%) |
Jul 25, 2007 | 21.09 | 21.18 | 20.47 | 21.07 | 11,258,620 | +0.32(+1.54%) |
Jul 24, 2007 | 21.20 | 21.26 | 20.54 | 20.75 | 9,884,668 | -0.43(-2.04%) |
Jul 23, 2007 | 20.91 | 21.37 | 20.91 | 21.19 | 9,748,799 | +0.46(+2.20%) |
Jul 20, 2007 | 20.49 | 20.86 | 20.46 | 20.73 | 8,015,751 | +0.15(+0.75%) |
Jul 19, 2007 | 20.61 | 20.63 | 20.40 | 20.57 | 8,193,790 | +0.16(+0.79%) |
Jul 18, 2007 | 20.08 | 20.46 | 20.08 | 20.41 | 8,840,008 | +0.06(+0.31%) |
Jul 17, 2007 | 20.26 | 20.68 | 20.21 | 20.35 | 11,466,429 | +0.16(+0.80%) |
Jul 16, 2007 | 20.28 | 20.63 | 20.09 | 20.19 | 8,962,478 | -0.12(-0.57%) |
Jul 13, 2007 | 20.40 | 20.57 | 20.04 | 20.30 | 9,629,368 | +0.22(+1.10%) |
Jul 12, 2007 | 19.71 | 20.26 | 19.71 | 20.08 | 13,309,879 | +0.67(+3.47%) |
Jul 11, 2007 | 19.14 | 19.60 | 19.02 | 19.41 | 8,643,430 | +0.41(+2.15%) |
Jul 10, 2007 | 18.79 | 19.14 | 18.73 | 19.00 | 8,527,241 | -0.04(-0.18%) |
Jul 09, 2007 | 19.03 | 19.12 | 18.56 | 19.03 | 10,033,299 | +0.26(+1.37%) |
Jul 06, 2007 | 18.45 | 18.97 | 18.44 | 18.78 | 11,656,948 | +0.29(+1.60%) |
Jul 05, 2007 | 18.32 | 18.53 | 18.24 | 18.48 | 7,710,877 | +0.50(+2.80%) |
Jul 03, 2007 | 18.17 | 18.42 | 17.95 | 17.98 | 8,009,454 | -0.15(-0.82%) |
Jul 02, 2007 | 17.67 | 18.20 | 17.61 | 18.13 | 13,321,296 | +0.76(+4.40%) |
Jun 29, 2007 | 17.22 | 17.50 | 17.22 | 17.36 | 5,805,958 | +0.18(+1.04%) |
Jun 28, 2007 | 16.88 | 17.34 | 16.88 | 17.18 | 8,254,602 | +0.52(+3.11%) |
Jun 27, 2007 | 16.87 | 17.03 | 16.23 | 16.67 | 16,284,913 | -0.46(-2.67%) |
Jun 26, 2007 | 17.58 | 17.78 | 17.02 | 17.12 | 12,198,984 | -0.46(-2.60%) |
Jun 25, 2007 | 17.43 | 17.80 | 17.19 | 17.58 | 10,139,120 | +0.15(+0.88%) |
Jun 22, 2007 | 17.41 | 17.54 | 17.16 | 17.43 | 15,524,900 | +0.05(+0.27%) |
Jun 21, 2007 | 17.13 | 17.44 | 16.80 | 17.38 | 8,291,202 | +0.23(+1.34%) |
Jun 20, 2007 | 17.54 | 17.62 | 17.13 | 17.15 | 8,645,694 | -0.25(-1.43%) |
Jun 19, 2007 | 17.26 | 17.64 | 17.19 | 17.40 | 8,425,833 | +0.03(+0.19%) |
Jun 18, 2007 | 17.36 | 17.50 | 17.19 | 17.37 | 8,946,985 | +0.14(+0.81%) |
Jun 15, 2007 | 17.36 | 17.38 | 16.91 | 17.23 | 13,510,865 | +0.03(+0.16%) |
Jun 14, 2007 | 17.31 | 17.41 | 17.18 | 17.20 | 9,391,593 | +0.05(+0.31%) |
Jun 13, 2007 | 16.95 | 17.15 | 16.88 | 17.15 | 9,661,398 | +0.23(+1.36%) |
Jun 12, 2007 | 16.84 | 17.09 | 16.67 | 16.92 | 11,253,082 | +0.19(+1.16%) |
Jun 11, 2007 | 16.36 | 16.84 | 16.35 | 16.72 | 12,156,852 | +0.52(+3.22%) |
Jun 08, 2007 | 16.36 | 16.48 | 15.84 | 16.20 | 17,996,262 | -0.31(-1.85%) |
Jun 07, 2007 | 16.76 | 17.01 | 16.30 | 16.51 | 12,527,598 | -0.29(-1.75%) |
Jun 06, 2007 | 16.87 | 16.90 | 16.55 | 16.80 | 10,942,834 | -0.10(-0.57%) |
Jun 05, 2007 | 17.13 | 17.17 | 16.69 | 16.90 | 10,530,120 | -0.17(-0.98%) |
Jun 04, 2007 | 17.05 | 17.46 | 16.96 | 17.07 | 16,737,257 | -0.13(-0.76%) |
Jun 01, 2007 | 16.53 | 17.20 | 16.38 | 17.20 | 22,495,030 | +0.86(+5.27%) |
May 31, 2007 | 16.20 | 16.44 | 16.16 | 16.34 | 9,847,210 | +0.33(+2.07%) |
May 30, 2007 | 15.68 | 16.05 | 15.59 | 16.00 | 7,629,447 | +0.03(+0.18%) |
May 29, 2007 | 16.00 | 16.16 | 15.80 | 15.97 | 6,748,505 | +0.03(+0.19%) |
May 25, 2007 | 15.80 | 15.95 | 15.64 | 15.95 | 6,712,453 | +0.34(+2.17%) |
May 24, 2007 | 15.99 | 16.06 | 15.43 | 15.61 | 10,755,355 | -0.31(-1.96%) |
May 23, 2007 | 15.89 | 16.11 | 15.82 | 15.92 | 9,984,295 | +0.13(+0.85%) |
May 22, 2007 | 15.93 | 16.20 | 15.73 | 15.78 | 7,524,891 | -0.08(-0.49%) |
May 21, 2007 | 15.67 | 16.02 | 15.67 | 15.86 | 12,132,526 | +0.19(+1.19%) |
May 18, 2007 | 15.84 | 15.84 | 15.53 | 15.67 | 10,105,191 | -0.05(-0.29%) |
May 17, 2007 | 15.58 | 15.84 | 15.32 | 15.72 | 21,424,232 | -0.15(-0.94%) |
May 16, 2007 | 16.01 | 16.12 | 15.57 | 15.87 | 9,823,031 | -0.01(-0.06%) |
May 15, 2007 | 15.86 | 16.39 | 15.81 | 15.88 | 14,119,006 | -0.08(-0.51%) |
May 14, 2007 | 16.49 | 16.60 | 15.88 | 15.96 | 12,163,774 | -0.67(-4.01%) |
May 11, 2007 | 16.53 | 16.92 | 16.48 | 16.63 | 10,151,774 | +0.14(+0.85%) |
May 10, 2007 | 16.30 | 16.71 | 16.23 | 16.49 | 16,619,965 | +0.04(+0.26%) |
May 09, 2007 | 15.99 | 16.48 | 15.91 | 16.44 | 8,547,978 | +0.57(+3.61%) |
May 08, 2007 | 15.75 | 15.93 | 15.53 | 15.87 | 6,986,036 | +0.12(+0.78%) |
May 07, 2007 | 15.74 | 15.92 | 15.64 | 15.75 | 7,336,299 | +0.24(+1.58%) |
May 04, 2007 | 15.22 | 15.57 | 15.16 | 15.50 | 9,320,010 | +0.44(+2.92%) |
May 03, 2007 | 14.74 | 15.16 | 14.64 | 15.06 | 8,930,026 | +0.24(+1.63%) |
May 02, 2007 | 14.41 | 14.97 | 14.41 | 14.82 | 10,305,916 | +0.31(+2.13%) |