Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.95 | 12.98 | 12.32 | 12.34 | 11,433,962 | -0.52(-4.04%) |
May 29, 2008 | 12.39 | 13.00 | 12.35 | 12.86 | 12,394,885 | +0.34(+2.71%) |
May 28, 2008 | 13.28 | 13.29 | 12.23 | 12.52 | 26,185,528 | -0.66(-5.04%) |
May 27, 2008 | 12.95 | 13.24 | 12.91 | 13.19 | 10,513,132 | +0.26(+2.04%) |
May 26, 2008 | 13.18 | 13.29 | 12.89 | 12.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.18 | 13.29 | 12.89 | 12.92 | 9,842,737 | -0.33(-2.51%) |
May 22, 2008 | 13.13 | 13.51 | 13.12 | 13.26 | 11,117,036 | +0.17(+1.27%) |
May 21, 2008 | 13.74 | 13.78 | 13.05 | 13.09 | 17,579,092 | -0.57(-4.21%) |
May 20, 2008 | 13.60 | 13.83 | 13.46 | 13.67 | 15,364,101 | +0.01(+0.10%) |
May 19, 2008 | 13.98 | 14.04 | 13.62 | 13.65 | 13,061,579 | -0.32(-2.28%) |
May 16, 2008 | 14.50 | 14.51 | 13.90 | 13.97 | 14,416,805 | -0.80(-5.39%) |
May 15, 2008 | 14.65 | 14.77 | 14.50 | 14.77 | 9,429,080 | +0.10(+0.71%) |
May 14, 2008 | 14.75 | 14.84 | 14.48 | 14.66 | 13,156,451 | -0.18(-1.21%) |
May 13, 2008 | 14.97 | 15.10 | 14.73 | 14.84 | 9,397,306 | -0.21(-1.43%) |
May 12, 2008 | 14.73 | 15.09 | 14.69 | 15.06 | 6,550,260 | +0.39(+2.69%) |
May 09, 2008 | 14.66 | 15.14 | 14.47 | 14.66 | 6,415,365 | -0.20(-1.35%) |
May 08, 2008 | 15.26 | 15.31 | 14.58 | 14.86 | 10,423,730 | -0.31(-2.05%) |
May 07, 2008 | 15.81 | 15.93 | 15.11 | 15.18 | 8,762,209 | -0.66(-4.16%) |
May 06, 2008 | 15.38 | 15.97 | 15.33 | 15.83 | 11,259,860 | -0.02(-0.13%) |
May 05, 2008 | 16.21 | 16.25 | 15.81 | 15.85 | 9,493,861 | -0.40(-2.47%) |
May 02, 2008 | 16.02 | 16.84 | 15.99 | 16.26 | 11,519,953 | +0.30(+1.87%) |
May 01, 2008 | 15.28 | 16.04 | 15.20 | 15.96 | 10,842,114 | +0.78(+5.11%) |
Apr 30, 2008 | 15.49 | 15.65 | 15.15 | 15.18 | 8,213,575 | -0.30(-1.92%) |
Apr 29, 2008 | 15.47 | 15.58 | 15.27 | 15.48 | 7,600,267 | +0.05(+0.31%) |
Apr 28, 2008 | 15.51 | 15.58 | 15.15 | 15.43 | 7,235,110 | +0.04(+0.27%) |
Apr 25, 2008 | 15.35 | 15.45 | 14.84 | 15.39 | 12,566,779 | +0.25(+1.65%) |
Apr 24, 2008 | 14.25 | 15.24 | 14.12 | 15.14 | 15,533,035 | +0.99(+7.00%) |
Apr 23, 2008 | 14.34 | 14.50 | 14.01 | 14.15 | 9,203,022 | -0.27(-1.87%) |
Apr 22, 2008 | 14.34 | 14.57 | 14.20 | 14.42 | 8,888,217 | -0.12(-0.81%) |
Apr 21, 2008 | 14.91 | 14.91 | 14.32 | 14.54 | 9,422,638 | -0.42(-2.82%) |
Apr 18, 2008 | 15.33 | 15.68 | 14.91 | 14.96 | 14,620,483 | -0.06(-0.41%) |
Apr 17, 2008 | 14.00 | 15.14 | 14.00 | 15.02 | 12,179,477 | +0.96(+6.85%) |
Apr 16, 2008 | 14.19 | 14.25 | 13.74 | 14.06 | 12,941,676 | +0.12(+0.89%) |
Apr 15, 2008 | 13.65 | 14.26 | 13.47 | 13.94 | 21,960,932 | +1.08(+8.40%) |
Apr 14, 2008 | 13.44 | 13.69 | 12.83 | 12.86 | 16,843,436 | -0.84(-6.12%) |
Apr 11, 2008 | 13.68 | 14.05 | 13.58 | 13.69 | 10,655,808 | -0.13(-0.95%) |
Apr 10, 2008 | 13.85 | 14.27 | 13.62 | 13.83 | 11,324,523 | -0.15(-1.09%) |
Apr 09, 2008 | 14.23 | 14.40 | 13.93 | 13.98 | 4,912,469 | -0.24(-1.66%) |
Apr 08, 2008 | 14.52 | 14.55 | 14.10 | 14.21 | 6,803,983 | -0.44(-2.98%) |
Apr 07, 2008 | 14.73 | 14.92 | 14.48 | 14.65 | 7,907,610 | +0.17(+1.15%) |
Apr 04, 2008 | 15.15 | 15.15 | 14.43 | 14.48 | 7,018,780 | -0.62(-4.13%) |
Apr 03, 2008 | 14.91 | 15.18 | 14.43 | 15.11 | 9,304,887 | +0.07(+0.46%) |
Apr 02, 2008 | 15.04 | 15.72 | 14.93 | 15.04 | 11,674,957 | +0.18(+1.21%) |
Apr 01, 2008 | 13.94 | 14.95 | 13.94 | 14.86 | 15,304,122 | +1.18(+8.61%) |
Mar 31, 2008 | 13.73 | 14.05 | 13.53 | 13.68 | 8,777,075 | +0.07(+0.51%) |
Mar 28, 2008 | 13.77 | 14.48 | 13.57 | 13.61 | 8,961,454 | -0.64(-4.47%) |
Mar 27, 2008 | 14.68 | 14.89 | 14.21 | 14.25 | 10,717,080 | -0.42(-2.88%) |
Mar 26, 2008 | 15.02 | 15.20 | 14.20 | 14.67 | 9,303,428 | -0.64(-4.16%) |
Mar 25, 2008 | 15.43 | 15.45 | 14.94 | 15.31 | 8,690,586 | -0.03(-0.18%) |
Mar 24, 2008 | 15.08 | 16.01 | 15.08 | 15.34 | 11,547,108 | +0.29(+1.93%) |
Mar 21, 2008 | 14.15 | 15.08 | 14.08 | 15.04 | 15,265,094 | +0.00(+0.00%) |
Mar 20, 2008 | 14.15 | 15.08 | 14.08 | 15.04 | 15,265,094 | +0.91(+6.47%) |
Mar 19, 2008 | 13.98 | 14.51 | 13.91 | 14.13 | 20,457,922 | +0.27(+1.95%) |
Mar 18, 2008 | 13.91 | 14.20 | 13.40 | 13.86 | 21,775,328 | +0.35(+2.62%) |
Mar 17, 2008 | 13.67 | 14.22 | 13.12 | 13.51 | 21,398,298 | -0.52(-3.70%) |
Mar 14, 2008 | 14.65 | 15.02 | 13.81 | 14.03 | 17,380,842 | -0.87(-5.86%) |
Mar 13, 2008 | 14.14 | 15.04 | 14.03 | 14.90 | 13,492,114 | +0.10(+0.66%) |
Mar 12, 2008 | 15.24 | 15.83 | 14.80 | 14.80 | 11,688,504 | -0.38(-2.51%) |
Mar 11, 2008 | 14.88 | 15.18 | 14.23 | 15.18 | 12,960,526 | +1.36(+9.82%) |
Mar 10, 2008 | 14.14 | 14.27 | 13.59 | 13.83 | 12,733,254 | -0.28(-1.96%) |
Mar 07, 2008 | 13.75 | 14.46 | 13.61 | 14.10 | 9,545,127 | +0.27(+1.95%) |
Mar 06, 2008 | 14.30 | 14.42 | 13.80 | 13.83 | 8,423,997 | -0.67(-4.63%) |
Mar 05, 2008 | 14.61 | 14.90 | 14.36 | 14.50 | 10,747,389 | +0.09(+0.62%) |
Mar 04, 2008 | 14.15 | 14.49 | 13.74 | 14.41 | 13,724,232 | +0.15(+1.07%) |
Mar 03, 2008 | 14.64 | 14.66 | 14.14 | 14.26 | 9,711,343 | -0.42(-2.88%) |
Feb 29, 2008 | 15.08 | 15.08 | 14.61 | 14.68 | 14,515,028 | -0.51(-3.37%) |
Feb 28, 2008 | 15.94 | 16.07 | 15.17 | 15.20 | 8,678,841 | -0.89(-5.51%) |
Feb 27, 2008 | 15.93 | 16.39 | 15.79 | 16.08 | 5,975,381 | +0.02(+0.13%) |
Feb 26, 2008 | 15.92 | 16.27 | 15.79 | 16.06 | 8,376,246 | +0.06(+0.35%) |
Feb 25, 2008 | 15.95 | 16.09 | 15.47 | 16.01 | 10,109,021 | +0.00(+0.00%) |
Feb 22, 2008 | 15.65 | 16.03 | 15.33 | 16.01 | 6,208,421 | +0.44(+2.80%) |
Feb 21, 2008 | 16.12 | 16.27 | 15.54 | 15.57 | 5,828,207 | -0.52(-3.23%) |
Feb 20, 2008 | 15.43 | 16.21 | 15.30 | 16.09 | 8,014,180 | +0.50(+3.20%) |
Feb 19, 2008 | 16.04 | 16.19 | 15.47 | 15.59 | 6,638,621 | -0.29(-1.83%) |
Feb 18, 2008 | 15.79 | 15.98 | 15.46 | 15.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.79 | 15.98 | 15.46 | 15.88 | 7,923,159 | +0.08(+0.48%) |
Feb 14, 2008 | 16.32 | 16.32 | 15.76 | 15.81 | 7,519,486 | -0.53(-3.26%) |
Feb 13, 2008 | 16.58 | 16.73 | 15.98 | 16.34 | 7,359,814 | -0.08(-0.51%) |
Feb 12, 2008 | 16.01 | 16.71 | 16.01 | 16.42 | 7,462,474 | +0.48(+3.04%) |
Feb 11, 2008 | 16.10 | 16.15 | 15.61 | 15.94 | 7,044,243 | -0.14(-0.86%) |
Feb 08, 2008 | 16.70 | 16.78 | 15.81 | 16.08 | 11,810,938 | -0.69(-4.09%) |
Feb 07, 2008 | 15.99 | 16.90 | 15.99 | 16.76 | 8,814,475 | +0.35(+2.15%) |
Feb 06, 2008 | 16.55 | 16.82 | 15.99 | 16.41 | 11,801,369 | -0.38(-2.27%) |
Feb 05, 2008 | 16.83 | 17.22 | 16.73 | 16.79 | 8,014,917 | -0.60(-3.43%) |
Feb 04, 2008 | 17.82 | 17.82 | 17.27 | 17.39 | 10,076,330 | -0.44(-2.45%) |
Feb 01, 2008 | 17.67 | 17.90 | 17.37 | 17.82 | 8,551,116 | +0.39(+2.22%) |
Jan 31, 2008 | 16.59 | 17.72 | 15.95 | 17.43 | 15,555,656 | +0.57(+3.41%) |
Jan 30, 2008 | 17.16 | 17.50 | 16.75 | 16.86 | 11,771,950 | -0.41(-2.37%) |
Jan 29, 2008 | 16.62 | 17.35 | 16.30 | 17.27 | 10,803,137 | +0.80(+4.84%) |
Jan 28, 2008 | 15.72 | 16.48 | 15.56 | 16.47 | 10,349,316 | +0.69(+4.34%) |
Jan 25, 2008 | 15.74 | 16.45 | 15.38 | 15.79 | 14,994,773 | +0.22(+1.42%) |
Jan 24, 2008 | 15.25 | 15.79 | 15.02 | 15.56 | 14,331,344 | +0.44(+2.88%) |
Jan 23, 2008 | 12.81 | 15.65 | 12.81 | 15.13 | 16,069,522 | +1.18(+8.49%) |
Jan 22, 2008 | 12.43 | 14.16 | 12.40 | 13.94 | 16,318,333 | +0.65(+4.90%) |
Jan 21, 2008 | 13.65 | 13.83 | 13.17 | 13.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.65 | 13.83 | 13.17 | 13.29 | 12,165,425 | -0.26(-1.94%) |
Jan 17, 2008 | 14.73 | 14.75 | 13.52 | 13.55 | 13,668,483 | -1.10(-7.51%) |
Jan 16, 2008 | 14.05 | 14.96 | 14.04 | 14.66 | 13,884,845 | +0.57(+4.03%) |
Jan 15, 2008 | 13.96 | 14.31 | 13.68 | 14.09 | 13,869,873 | -0.05(-0.34%) |
Jan 14, 2008 | 14.32 | 14.32 | 13.76 | 14.14 | 9,183,341 | -0.04(-0.29%) |
Jan 11, 2008 | 13.80 | 14.48 | 13.45 | 14.18 | 10,871,647 | +0.28(+2.04%) |
Jan 10, 2008 | 13.43 | 14.18 | 13.11 | 13.89 | 15,758,436 | +0.33(+2.45%) |
Jan 09, 2008 | 13.56 | 13.61 | 12.89 | 13.56 | 14,809,394 | +0.06(+0.41%) |
Jan 08, 2008 | 14.55 | 14.59 | 13.48 | 13.51 | 16,249,657 | -0.94(-6.48%) |
Jan 07, 2008 | 14.52 | 14.79 | 14.11 | 14.44 | 13,701,327 | +0.03(+0.24%) |
Jan 04, 2008 | 15.27 | 15.47 | 14.34 | 14.41 | 15,020,232 | -1.72(-10.65%) |
Jan 03, 2008 | 16.24 | 16.35 | 16.02 | 16.12 | 5,712,026 | +0.00(+0.00%) |
Jan 02, 2008 | 16.46 | 16.50 | 16.02 | 16.12 | 8,618,690 | -0.26(-1.56%) |
Jan 01, 2008 | 16.30 | 16.64 | 16.11 | 16.38 | 6,501,428 | +0.00(+0.00%) |
Dec 31, 2007 | 16.30 | 16.64 | 16.11 | 16.38 | 6,501,428 | +0.04(+0.25%) |
Dec 28, 2007 | 16.66 | 16.79 | 16.33 | 16.34 | 5,453,243 | -0.35(-2.08%) |
Dec 27, 2007 | 16.77 | 16.85 | 16.64 | 16.69 | 5,595,346 | -0.27(-1.59%) |
Dec 26, 2007 | 16.91 | 17.04 | 16.77 | 16.96 | 3,568,903 | -0.19(-1.13%) |
Dec 24, 2007 | 16.73 | 17.29 | 16.73 | 17.15 | 2,736,021 | +0.25(+1.48%) |
Dec 21, 2007 | 16.68 | 16.91 | 16.20 | 16.90 | 12,105,469 | +0.45(+2.74%) |
Dec 20, 2007 | 16.52 | 16.69 | 15.97 | 16.45 | 8,604,097 | +0.03(+0.17%) |
Dec 19, 2007 | 16.64 | 16.80 | 16.27 | 16.42 | 9,190,120 | -0.25(-1.50%) |
Dec 18, 2007 | 16.70 | 16.85 | 16.34 | 16.67 | 8,123,764 | +0.12(+0.75%) |
Dec 17, 2007 | 16.52 | 16.93 | 16.10 | 16.55 | 8,676,035 | -0.08(-0.46%) |
Dec 14, 2007 | 16.89 | 17.05 | 16.61 | 16.62 | 7,534,339 | -0.30(-1.76%) |
Dec 13, 2007 | 16.96 | 16.97 | 16.41 | 16.92 | 10,082,641 | -0.15(-0.89%) |
Dec 12, 2007 | 18.05 | 18.25 | 16.75 | 17.07 | 12,245,964 | -0.55(-3.10%) |
Dec 11, 2007 | 19.01 | 19.05 | 17.61 | 17.62 | 9,084,658 | -1.32(-6.95%) |
Dec 10, 2007 | 18.40 | 18.99 | 18.33 | 18.94 | 5,173,354 | +0.62(+3.40%) |
Dec 07, 2007 | 18.61 | 18.90 | 18.20 | 18.31 | 6,207,577 | -0.30(-1.60%) |
Dec 06, 2007 | 18.32 | 18.63 | 18.04 | 18.61 | 6,657,891 | +0.30(+1.63%) |
Dec 05, 2007 | 17.93 | 18.52 | 17.93 | 18.31 | 7,338,208 | +0.58(+3.28%) |
Dec 04, 2007 | 17.90 | 17.91 | 17.52 | 17.73 | 4,698,813 | -0.26(-1.42%) |
Dec 03, 2007 | 18.18 | 18.47 | 17.94 | 17.99 | 5,314,563 | -0.32(-1.74%) |
Nov 30, 2007 | 18.01 | 18.64 | 18.01 | 18.31 | 8,852,771 | +0.70(+3.97%) |
Nov 29, 2007 | 17.91 | 17.91 | 17.32 | 17.61 | 5,607,283 | -0.33(-1.82%) |
Nov 28, 2007 | 17.18 | 17.97 | 17.02 | 17.93 | 8,801,599 | +0.91(+5.37%) |
Nov 27, 2007 | 16.49 | 17.31 | 16.28 | 17.02 | 16,179,605 | +1.08(+6.78%) |
Nov 26, 2007 | 16.89 | 16.89 | 15.90 | 15.94 | 6,685,251 | -0.84(-5.00%) |
Nov 23, 2007 | 16.43 | 16.88 | 16.27 | 16.78 | 4,383,939 | +0.48(+2.98%) |
Nov 21, 2007 | 16.15 | 16.69 | 15.93 | 16.29 | 9,241,430 | -0.03(-0.17%) |
Nov 20, 2007 | 16.43 | 16.81 | 15.82 | 16.32 | 8,652,896 | -0.15(-0.88%) |
Nov 19, 2007 | 16.84 | 16.84 | 16.16 | 16.46 | 9,217,256 | -0.38(-2.26%) |
Nov 16, 2007 | 17.18 | 17.49 | 16.62 | 16.85 | 8,067,432 | -0.25(-1.46%) |
Nov 15, 2007 | 17.64 | 17.71 | 16.98 | 17.09 | 6,681,141 | -0.58(-3.29%) |
Nov 14, 2007 | 18.42 | 18.61 | 17.66 | 17.68 | 4,981,161 | -0.67(-3.66%) |
Nov 13, 2007 | 17.58 | 18.40 | 17.54 | 18.35 | 6,331,986 | +0.88(+5.04%) |
Nov 12, 2007 | 17.50 | 18.04 | 17.21 | 17.47 | 6,260,945 | +0.13(+0.76%) |
Nov 09, 2007 | 16.87 | 17.73 | 16.66 | 17.34 | 7,451,959 | +0.28(+1.62%) |
Nov 08, 2007 | 16.66 | 17.12 | 16.45 | 17.06 | 10,411,169 | +0.48(+2.93%) |
Nov 07, 2007 | 17.45 | 17.45 | 16.55 | 16.57 | 7,864,699 | -1.08(-6.12%) |
Nov 06, 2007 | 17.36 | 17.69 | 17.08 | 17.66 | 5,833,222 | +0.30(+1.72%) |
Nov 05, 2007 | 17.42 | 17.56 | 17.13 | 17.36 | 6,968,007 | -0.12(-0.71%) |
Nov 02, 2007 | 17.98 | 18.05 | 17.32 | 17.48 | 9,466,924 | -0.42(-2.32%) |
Nov 01, 2007 | 18.52 | 18.59 | 17.86 | 17.90 | 7,441,639 | -0.89(-4.72%) |
Oct 31, 2007 | 18.73 | 18.90 | 18.45 | 18.78 | 6,766,696 | +0.12(+0.67%) |
Oct 30, 2007 | 18.60 | 18.81 | 18.57 | 18.66 | 3,957,449 | -0.03(-0.19%) |
Oct 29, 2007 | 18.83 | 18.85 | 18.51 | 18.69 | 3,613,694 | -0.02(-0.11%) |
Oct 26, 2007 | 18.54 | 18.78 | 18.18 | 18.72 | 6,136,783 | +0.39(+2.15%) |
Oct 25, 2007 | 18.36 | 18.58 | 17.95 | 18.32 | 6,417,302 | +0.10(+0.57%) |
Oct 24, 2007 | 18.38 | 18.46 | 17.82 | 18.22 | 8,033,594 | -0.25(-1.35%) |
Oct 23, 2007 | 18.53 | 18.96 | 18.27 | 18.47 | 6,273,263 | +0.00(+0.00%) |
Oct 22, 2007 | 18.13 | 18.49 | 18.01 | 18.47 | 10,068,534 | +0.18(+0.98%) |
Oct 19, 2007 | 18.68 | 18.87 | 18.27 | 18.29 | 9,866,843 | -0.37(-2.00%) |
Oct 18, 2007 | 19.27 | 19.33 | 18.64 | 18.66 | 9,141,013 | -0.78(-3.99%) |
Oct 17, 2007 | 19.84 | 19.94 | 19.05 | 19.44 | 8,348,456 | -0.33(-1.65%) |
Oct 16, 2007 | 20.03 | 20.05 | 19.59 | 19.76 | 6,800,472 | -0.42(-2.06%) |
Oct 15, 2007 | 20.46 | 20.58 | 20.03 | 20.18 | 5,089,230 | -0.30(-1.45%) |
Oct 12, 2007 | 20.70 | 20.94 | 20.36 | 20.47 | 5,278,212 | -0.24(-1.14%) |
Oct 11, 2007 | 21.04 | 21.18 | 20.68 | 20.71 | 4,082,596 | -0.25(-1.19%) |
Oct 10, 2007 | 21.33 | 21.65 | 20.88 | 20.96 | 3,230,668 | -0.49(-2.29%) |
Oct 09, 2007 | 21.38 | 21.51 | 21.14 | 21.45 | 3,179,848 | +0.12(+0.58%) |
Oct 08, 2007 | 21.48 | 21.55 | 21.26 | 21.33 | 2,234,484 | -0.15(-0.71%) |
Oct 05, 2007 | 21.50 | 21.63 | 21.35 | 21.48 | 3,439,000 | +0.19(+0.88%) |
Oct 04, 2007 | 21.36 | 21.59 | 21.24 | 21.29 | 2,877,820 | +0.02(+0.10%) |
Oct 03, 2007 | 21.08 | 21.38 | 21.06 | 21.27 | 3,481,013 | +0.10(+0.49%) |
Oct 02, 2007 | 21.11 | 21.60 | 21.02 | 21.17 | 4,207,031 | +0.18(+0.86%) |
Oct 01, 2007 | 20.52 | 21.04 | 20.47 | 20.99 | 5,013,838 | +0.57(+2.78%) |
Sep 28, 2007 | 20.72 | 20.72 | 20.34 | 20.42 | 4,159,574 | -0.30(-1.47%) |
Sep 27, 2007 | 20.61 | 20.73 | 20.49 | 20.72 | 2,475,589 | +0.24(+1.18%) |
Sep 26, 2007 | 20.58 | 20.74 | 20.26 | 20.48 | 4,185,561 | +0.06(+0.31%) |
Sep 25, 2007 | 20.56 | 20.95 | 20.35 | 20.42 | 6,881,611 | -0.40(-1.93%) |
Sep 24, 2007 | 21.08 | 21.22 | 20.69 | 20.82 | 4,715,416 | -0.31(-1.47%) |
Sep 21, 2007 | 21.85 | 21.94 | 21.08 | 21.13 | 7,749,879 | -0.61(-2.80%) |
Sep 20, 2007 | 22.23 | 22.27 | 21.64 | 21.74 | 5,240,162 | -0.48(-2.18%) |
Sep 19, 2007 | 22.50 | 22.61 | 22.10 | 22.23 | 5,050,364 | -0.03(-0.16%) |
Sep 18, 2007 | 21.46 | 22.29 | 21.15 | 22.26 | 6,164,891 | +0.92(+4.32%) |
Sep 17, 2007 | 21.18 | 21.44 | 21.06 | 21.34 | 3,324,656 | +0.03(+0.16%) |
Sep 14, 2007 | 21.24 | 21.35 | 21.01 | 21.31 | 3,668,700 | -0.07(-0.32%) |
Sep 13, 2007 | 21.37 | 21.57 | 21.26 | 21.38 | 4,340,244 | +0.04(+0.19%) |
Sep 12, 2007 | 21.22 | 21.47 | 21.08 | 21.33 | 3,680,751 | -0.01(-0.07%) |
Sep 11, 2007 | 21.04 | 21.47 | 20.98 | 21.35 | 4,391,584 | +0.39(+1.85%) |
Sep 10, 2007 | 21.19 | 21.24 | 20.68 | 20.96 | 4,591,542 | -0.11(-0.53%) |
Sep 07, 2007 | 21.33 | 21.33 | 21.00 | 21.07 | 4,410,497 | -0.28(-1.30%) |
Sep 06, 2007 | 21.26 | 21.40 | 21.01 | 21.35 | 3,231,101 | +0.08(+0.39%) |
Sep 05, 2007 | 21.56 | 21.64 | 21.18 | 21.26 | 3,951,530 | -0.40(-1.85%) |
Sep 04, 2007 | 21.65 | 21.77 | 21.49 | 21.67 | 4,321,562 | -0.01(-0.06%) |
Aug 31, 2007 | 21.96 | 22.10 | 21.55 | 21.68 | 5,464,575 | +0.00(+0.00%) |
Aug 30, 2007 | 21.65 | 21.98 | 21.40 | 21.68 | 4,413,529 | -0.10(-0.45%) |
Aug 29, 2007 | 21.45 | 21.82 | 21.32 | 21.78 | 4,909,599 | +0.39(+1.81%) |
Aug 28, 2007 | 21.92 | 22.03 | 21.37 | 21.39 | 5,216,540 | -0.78(-3.50%) |
Aug 27, 2007 | 22.51 | 22.54 | 22.13 | 22.16 | 3,251,747 | -0.47(-2.08%) |
Aug 24, 2007 | 22.52 | 22.64 | 22.32 | 22.64 | 4,350,581 | +0.06(+0.25%) |
Aug 23, 2007 | 22.82 | 22.93 | 22.37 | 22.58 | 4,192,635 | -0.14(-0.61%) |
Aug 22, 2007 | 22.79 | 22.83 | 22.27 | 22.72 | 4,597,606 | +0.24(+1.08%) |
Aug 21, 2007 | 22.19 | 22.75 | 22.19 | 22.48 | 5,507,743 | +0.09(+0.40%) |
Aug 20, 2007 | 22.22 | 22.50 | 21.96 | 22.39 | 8,698,636 | +0.18(+0.81%) |
Aug 17, 2007 | 21.94 | 23.20 | 21.42 | 22.21 | 12,094,741 | +1.06(+5.01%) |
Aug 16, 2007 | 20.02 | 21.35 | 20.02 | 21.15 | 11,486,725 | +1.00(+4.99%) |
Aug 15, 2007 | 20.33 | 20.87 | 20.07 | 20.14 | 7,294,269 | -0.30(-1.46%) |
Aug 14, 2007 | 21.07 | 21.08 | 20.41 | 20.44 | 7,579,806 | -0.63(-2.99%) |
Aug 13, 2007 | 21.37 | 21.47 | 21.02 | 21.07 | 7,384,041 | -0.19(-0.88%) |
Aug 10, 2007 | 20.68 | 21.42 | 20.58 | 21.26 | 9,785,415 | +0.42(+1.99%) |
Aug 09, 2007 | 21.79 | 21.79 | 20.23 | 20.84 | 10,651,518 | -1.11(-5.05%) |
Aug 08, 2007 | 21.61 | 22.25 | 21.37 | 21.95 | 7,328,675 | +0.42(+1.96%) |
Aug 07, 2007 | 21.06 | 21.69 | 20.90 | 21.53 | 7,812,855 | +0.30(+1.44%) |
Aug 06, 2007 | 20.22 | 21.24 | 20.02 | 21.22 | 9,139,813 | +0.91(+4.50%) |
Aug 03, 2007 | 20.54 | 21.17 | 20.29 | 20.31 | 7,601,292 | -0.86(-4.06%) |
Aug 02, 2007 | 21.26 | 21.54 | 20.97 | 21.17 | 7,204,646 | -0.03(-0.16%) |
Aug 01, 2007 | 20.74 | 21.23 | 20.40 | 21.20 | 11,912,204 | +0.37(+1.80%) |
Jul 31, 2007 | 21.38 | 21.56 | 20.82 | 20.83 | 8,422,718 | -0.53(-2.47%) |
Jul 30, 2007 | 20.99 | 21.42 | 20.94 | 21.35 | 11,053,935 | +0.38(+1.82%) |
Jul 27, 2007 | 21.47 | 21.65 | 20.95 | 20.97 | 8,929,751 | -0.51(-2.39%) |
Jul 26, 2007 | 22.12 | 22.12 | 21.11 | 21.49 | 9,903,612 | -0.65(-2.94%) |
Jul 25, 2007 | 22.14 | 22.33 | 21.78 | 22.14 | 6,432,749 | +0.21(+0.95%) |
Jul 24, 2007 | 22.40 | 22.46 | 21.85 | 21.93 | 12,802,648 | -0.56(-2.49%) |
Jul 23, 2007 | 22.60 | 22.77 | 22.41 | 22.49 | 4,247,209 | -0.10(-0.46%) |
Jul 20, 2007 | 22.89 | 22.95 | 22.49 | 22.59 | 6,647,017 | -0.32(-1.39%) |
Jul 19, 2007 | 23.13 | 23.31 | 22.78 | 22.91 | 6,084,939 | -0.12(-0.54%) |
Jul 18, 2007 | 23.22 | 23.27 | 22.79 | 23.04 | 6,189,104 | -0.21(-0.92%) |
Jul 17, 2007 | 23.65 | 23.69 | 23.23 | 23.25 | 6,445,757 | -0.44(-1.87%) |
Jul 16, 2007 | 23.48 | 23.85 | 23.46 | 23.70 | 4,781,412 | +0.11(+0.47%) |
Jul 13, 2007 | 23.51 | 23.62 | 23.38 | 23.58 | 3,456,439 | +0.08(+0.32%) |
Jul 12, 2007 | 23.00 | 23.54 | 22.87 | 23.51 | 6,711,016 | +0.64(+2.79%) |
Jul 11, 2007 | 22.86 | 22.96 | 22.68 | 22.87 | 4,302,360 | +0.03(+0.12%) |
Jul 10, 2007 | 23.06 | 23.23 | 22.79 | 22.84 | 6,243,380 | -0.43(-1.85%) |
Jul 09, 2007 | 23.38 | 23.43 | 23.18 | 23.27 | 3,837,763 | -0.10(-0.44%) |
Jul 06, 2007 | 23.54 | 23.54 | 23.28 | 23.38 | 3,032,429 | -0.09(-0.38%) |
Jul 05, 2007 | 23.57 | 23.62 | 23.32 | 23.47 | 3,835,586 | -0.13(-0.56%) |
Jul 03, 2007 | 23.47 | 23.83 | 23.49 | 23.60 | 2,275,631 | +0.12(+0.53%) |
Jul 02, 2007 | 22.95 | 23.63 | 22.99 | 23.47 | 5,229,857 | +0.55(+2.39%) |
Jun 29, 2007 | 23.24 | 23.38 | 22.77 | 22.93 | 5,929,823 | -0.31(-1.34%) |
Jun 28, 2007 | 23.32 | 23.42 | 23.04 | 23.24 | 3,925,710 | -0.01(-0.06%) |
Jun 27, 2007 | 23.04 | 23.27 | 23.00 | 23.25 | 4,278,105 | +0.16(+0.69%) |
Jun 26, 2007 | 23.03 | 23.35 | 23.07 | 23.09 | 6,375,705 | +0.06(+0.27%) |
Jun 25, 2007 | 23.24 | 23.41 | 22.96 | 23.03 | 5,772,342 | -0.19(-0.81%) |
Jun 22, 2007 | 23.50 | 23.56 | 23.18 | 23.22 | 7,704,672 | -0.40(-1.70%) |
Jun 21, 2007 | 23.65 | 23.79 | 23.42 | 23.62 | 4,829,342 | -0.03(-0.12%) |
Jun 20, 2007 | 23.90 | 23.97 | 23.61 | 23.65 | 5,521,892 | -0.17(-0.70%) |
Jun 19, 2007 | 23.79 | 23.88 | 23.73 | 23.81 | 4,634,566 | -0.01(-0.03%) |
Jun 18, 2007 | 23.97 | 24.03 | 23.80 | 23.82 | 3,796,327 | -0.08(-0.32%) |
Jun 15, 2007 | 23.70 | 24.00 | 23.70 | 23.90 | 9,210,805 | +0.22(+0.94%) |
Jun 14, 2007 | 23.61 | 23.72 | 23.54 | 23.67 | 3,982,282 | -0.11(-0.47%) |
Jun 13, 2007 | 23.58 | 23.81 | 23.49 | 23.79 | 5,570,401 | +0.25(+1.06%) |
Jun 12, 2007 | 23.90 | 23.92 | 23.54 | 23.54 | 4,990,882 | -0.39(-1.62%) |
Jun 11, 2007 | 23.81 | 23.99 | 23.70 | 23.92 | 3,659,316 | +0.03(+0.12%) |
Jun 08, 2007 | 23.78 | 24.01 | 23.65 | 23.90 | 5,111,064 | +0.07(+0.29%) |
Jun 07, 2007 | 24.19 | 24.21 | 23.81 | 23.83 | 5,099,920 | -0.38(-1.57%) |
Jun 06, 2007 | 24.44 | 24.46 | 24.17 | 24.21 | 3,284,616 | -0.24(-0.96%) |
Jun 05, 2007 | 24.68 | 24.73 | 24.41 | 24.44 | 4,161,336 | -0.28(-1.12%) |
Jun 04, 2007 | 24.87 | 24.87 | 24.66 | 24.72 | 3,153,753 | -0.15(-0.61%) |