Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.97 | 20.99 | 20.58 | 20.79 | 1,411,621 | +0.30(+1.45%) |
Apr 29, 2008 | 20.28 | 21.09 | 19.97 | 20.50 | 2,161,113 | +0.78(+3.95%) |
Apr 28, 2008 | 19.31 | 19.94 | 19.31 | 19.72 | 1,222,229 | +0.42(+2.20%) |
Apr 25, 2008 | 19.40 | 19.42 | 19.00 | 19.29 | 784,053 | -0.07(-0.34%) |
Apr 24, 2008 | 19.09 | 19.63 | 18.96 | 19.36 | 958,322 | +0.34(+1.76%) |
Apr 23, 2008 | 19.11 | 19.11 | 18.87 | 19.02 | 758,661 | -0.10(-0.54%) |
Apr 22, 2008 | 19.11 | 19.34 | 18.95 | 19.13 | 763,107 | +0.06(+0.29%) |
Apr 21, 2008 | 18.71 | 19.17 | 18.71 | 19.07 | 989,122 | +0.27(+1.41%) |
Apr 18, 2008 | 19.27 | 19.43 | 18.45 | 18.80 | 1,477,713 | -0.07(-0.35%) |
Apr 17, 2008 | 18.90 | 19.00 | 18.58 | 18.87 | 895,841 | -0.12(-0.61%) |
Apr 16, 2008 | 18.97 | 19.07 | 18.83 | 18.99 | 1,076,283 | +0.20(+1.04%) |
Apr 15, 2008 | 18.79 | 18.92 | 18.67 | 18.79 | 583,372 | -0.07(-0.37%) |
Apr 14, 2008 | 18.96 | 19.07 | 18.79 | 18.86 | 740,275 | -0.00(-0.02%) |
Apr 11, 2008 | 19.01 | 19.27 | 18.80 | 18.86 | 834,740 | -0.53(-2.72%) |
Apr 10, 2008 | 18.91 | 19.54 | 18.71 | 19.39 | 1,471,096 | +0.47(+2.49%) |
Apr 09, 2008 | 18.92 | 19.06 | 18.72 | 18.92 | 997,826 | -0.23(-1.22%) |
Apr 08, 2008 | 18.89 | 19.26 | 18.69 | 19.15 | 1,081,729 | -0.08(-0.44%) |
Apr 07, 2008 | 19.10 | 19.61 | 19.03 | 19.24 | 1,276,144 | +0.14(+0.73%) |
Apr 04, 2008 | 18.90 | 19.15 | 18.79 | 19.10 | 913,708 | +0.02(+0.10%) |
Apr 03, 2008 | 18.53 | 19.13 | 18.43 | 19.08 | 1,608,967 | +0.48(+2.56%) |
Apr 02, 2008 | 18.26 | 18.97 | 18.26 | 18.60 | 2,036,691 | +0.47(+2.57%) |
Apr 01, 2008 | 17.01 | 18.15 | 17.01 | 18.14 | 2,426,756 | +1.40(+8.35%) |
Mar 31, 2008 | 16.33 | 16.79 | 16.29 | 16.74 | 1,145,246 | +0.28(+1.73%) |
Mar 28, 2008 | 16.65 | 16.66 | 16.35 | 16.45 | 917,356 | -0.07(-0.40%) |
Mar 27, 2008 | 16.51 | 16.87 | 16.45 | 16.52 | 1,153,347 | -0.02(-0.14%) |
Mar 26, 2008 | 16.60 | 16.62 | 16.21 | 16.54 | 1,160,482 | +0.16(+1.00%) |
Mar 25, 2008 | 15.83 | 16.46 | 15.68 | 16.38 | 1,014,563 | +0.47(+2.96%) |
Mar 24, 2008 | 15.58 | 16.21 | 15.48 | 15.91 | 983,448 | +0.30(+1.91%) |
Mar 21, 2008 | 15.12 | 16.12 | 14.99 | 15.61 | 1,756,281 | +0.00(+0.00%) |
Mar 20, 2008 | 15.12 | 16.12 | 14.99 | 15.61 | 1,756,281 | +0.29(+1.89%) |
Mar 19, 2008 | 16.72 | 16.84 | 15.26 | 15.32 | 2,204,873 | -1.37(-8.21%) |
Mar 18, 2008 | 16.31 | 16.72 | 16.02 | 16.69 | 2,245,216 | +0.68(+4.25%) |
Mar 17, 2008 | 16.28 | 16.74 | 15.82 | 16.01 | 1,117,565 | -0.61(-3.67%) |
Mar 14, 2008 | 16.86 | 16.87 | 16.40 | 16.62 | 1,527,210 | -0.37(-2.17%) |
Mar 13, 2008 | 16.99 | 17.22 | 16.82 | 16.99 | 1,157,396 | -0.23(-1.33%) |
Mar 12, 2008 | 17.83 | 17.96 | 17.19 | 17.22 | 1,214,199 | -0.47(-2.66%) |
Mar 11, 2008 | 18.02 | 18.11 | 17.39 | 17.69 | 1,208,764 | -0.26(-1.43%) |
Mar 10, 2008 | 18.22 | 18.33 | 17.67 | 17.95 | 819,290 | -0.34(-1.89%) |
Mar 07, 2008 | 18.24 | 18.61 | 17.97 | 18.29 | 666,135 | -0.04(-0.23%) |
Mar 06, 2008 | 18.51 | 18.53 | 18.30 | 18.33 | 488,919 | -0.21(-1.11%) |
Mar 05, 2008 | 18.59 | 18.77 | 18.32 | 18.54 | 686,032 | +0.14(+0.76%) |
Mar 04, 2008 | 18.45 | 18.71 | 18.01 | 18.40 | 1,458,113 | -0.15(-0.80%) |
Mar 03, 2008 | 18.25 | 18.62 | 18.25 | 18.55 | 989,081 | +0.11(+0.61%) |
Feb 29, 2008 | 18.92 | 18.92 | 18.26 | 18.44 | 598,481 | -0.47(-2.49%) |
Feb 28, 2008 | 18.24 | 19.19 | 18.22 | 18.91 | 1,188,760 | +0.79(+4.35%) |
Feb 27, 2008 | 18.29 | 18.30 | 17.91 | 18.12 | 574,833 | -0.16(-0.89%) |
Feb 26, 2008 | 18.22 | 18.51 | 18.22 | 18.28 | 975,079 | +0.07(+0.36%) |
Feb 25, 2008 | 18.24 | 18.28 | 17.94 | 18.22 | 944,941 | +0.20(+1.09%) |
Feb 22, 2008 | 18.41 | 18.44 | 17.63 | 18.02 | 1,156,834 | +0.04(+0.23%) |
Feb 21, 2008 | 18.45 | 18.45 | 17.89 | 17.98 | 573,159 | -0.41(-2.21%) |
Feb 20, 2008 | 17.92 | 18.44 | 17.92 | 18.38 | 629,917 | +0.17(+0.92%) |
Feb 19, 2008 | 18.64 | 18.64 | 18.10 | 18.22 | 624,231 | -0.15(-0.84%) |
Feb 18, 2008 | 18.44 | 18.44 | 18.13 | 18.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.44 | 18.44 | 18.13 | 18.37 | 629,280 | -0.22(-1.20%) |
Feb 14, 2008 | 18.63 | 18.82 | 18.11 | 18.59 | 882,807 | +0.06(+0.30%) |
Feb 13, 2008 | 18.28 | 18.70 | 18.28 | 18.54 | 846,519 | +0.44(+2.42%) |
Feb 12, 2008 | 17.67 | 18.26 | 17.67 | 18.10 | 866,773 | +0.45(+2.56%) |
Feb 11, 2008 | 17.48 | 17.81 | 17.23 | 17.65 | 533,890 | +0.19(+1.07%) |
Feb 08, 2008 | 17.53 | 17.62 | 17.22 | 17.46 | 706,632 | +0.22(+1.30%) |
Feb 07, 2008 | 16.65 | 17.37 | 16.65 | 17.24 | 1,386,012 | +0.29(+1.73%) |
Feb 06, 2008 | 17.04 | 17.24 | 16.92 | 16.94 | 1,075,652 | +0.03(+0.16%) |
Feb 05, 2008 | 17.68 | 17.68 | 16.83 | 16.92 | 1,289,702 | -1.06(-5.89%) |
Feb 04, 2008 | 18.30 | 18.30 | 17.87 | 17.97 | 625,817 | -0.30(-1.63%) |
Feb 01, 2008 | 17.96 | 18.28 | 17.91 | 18.27 | 930,231 | +0.42(+2.35%) |
Jan 31, 2008 | 17.54 | 18.02 | 17.42 | 17.85 | 1,565,447 | -0.06(-0.31%) |
Jan 30, 2008 | 18.29 | 18.41 | 17.83 | 17.91 | 641,840 | -0.37(-2.01%) |
Jan 29, 2008 | 18.27 | 18.50 | 18.14 | 18.28 | 945,252 | +0.28(+1.55%) |
Jan 28, 2008 | 17.85 | 18.08 | 17.66 | 18.00 | 639,037 | +0.12(+0.68%) |
Jan 25, 2008 | 18.53 | 18.53 | 17.71 | 17.88 | 1,426,784 | -0.37(-2.02%) |
Jan 24, 2008 | 17.33 | 18.31 | 17.33 | 18.24 | 1,176,082 | +0.90(+5.19%) |
Jan 23, 2008 | 17.19 | 17.57 | 16.70 | 17.34 | 1,513,262 | -0.37(-2.10%) |
Jan 22, 2008 | 16.46 | 18.06 | 16.46 | 17.72 | 1,995,098 | +0.18(+1.01%) |
Jan 21, 2008 | 17.44 | 17.88 | 17.09 | 17.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.44 | 17.88 | 17.09 | 17.54 | 1,407,042 | +0.04(+0.21%) |
Jan 17, 2008 | 17.40 | 17.80 | 17.25 | 17.50 | 1,289,348 | +0.03(+0.19%) |
Jan 16, 2008 | 17.85 | 18.12 | 17.30 | 17.47 | 2,191,998 | -0.64(-3.53%) |
Jan 15, 2008 | 18.16 | 18.87 | 17.89 | 18.11 | 1,808,872 | +0.13(+0.73%) |
Jan 14, 2008 | 18.30 | 18.71 | 17.43 | 17.98 | 1,497,382 | -0.41(-2.21%) |
Jan 11, 2008 | 18.80 | 18.80 | 18.34 | 18.38 | 753,412 | -0.72(-3.78%) |
Jan 10, 2008 | 18.65 | 19.36 | 18.52 | 19.11 | 813,496 | +0.17(+0.91%) |
Jan 09, 2008 | 19.61 | 19.61 | 18.74 | 18.93 | 1,034,524 | -0.52(-2.66%) |
Jan 08, 2008 | 19.26 | 19.80 | 19.24 | 19.45 | 2,214,530 | +0.45(+2.35%) |
Jan 07, 2008 | 20.40 | 20.56 | 18.86 | 19.00 | 2,067,216 | -1.26(-6.23%) |
Jan 04, 2008 | 20.79 | 20.79 | 20.16 | 20.27 | 613,231 | -0.49(-2.38%) |
Jan 03, 2008 | 20.80 | 20.84 | 20.53 | 20.76 | 559,246 | -0.18(-0.87%) |
Jan 02, 2008 | 21.20 | 21.36 | 20.84 | 20.94 | 812,897 | -0.14(-0.69%) |
Jan 01, 2008 | 21.32 | 21.51 | 21.05 | 21.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.32 | 21.51 | 21.05 | 21.09 | 385,611 | -0.46(-2.12%) |
Dec 28, 2007 | 21.23 | 21.62 | 21.23 | 21.54 | 435,511 | +0.34(+1.58%) |
Dec 27, 2007 | 21.29 | 21.44 | 21.11 | 21.21 | 324,454 | -0.27(-1.24%) |
Dec 26, 2007 | 21.12 | 21.58 | 21.09 | 21.47 | 182,741 | +0.17(+0.79%) |
Dec 24, 2007 | 20.97 | 21.33 | 20.97 | 21.31 | 362,007 | +0.27(+1.28%) |
Dec 21, 2007 | 20.15 | 21.09 | 20.15 | 21.04 | 1,349,058 | +0.59(+2.89%) |
Dec 20, 2007 | 20.50 | 20.52 | 20.12 | 20.44 | 453,416 | +0.06(+0.27%) |
Dec 19, 2007 | 19.95 | 20.40 | 19.95 | 20.39 | 1,063,918 | +0.26(+1.27%) |
Dec 18, 2007 | 19.91 | 20.16 | 19.76 | 20.13 | 675,088 | +0.26(+1.29%) |
Dec 17, 2007 | 19.86 | 20.26 | 19.82 | 19.88 | 958,779 | -0.15(-0.74%) |
Dec 14, 2007 | 19.77 | 20.04 | 19.55 | 20.02 | 1,057,481 | +0.34(+1.70%) |
Dec 13, 2007 | 19.45 | 20.09 | 19.43 | 19.69 | 951,260 | +0.07(+0.38%) |
Dec 12, 2007 | 19.70 | 20.08 | 19.27 | 19.61 | 927,763 | +0.02(+0.12%) |
Dec 11, 2007 | 20.02 | 20.17 | 19.54 | 19.59 | 736,835 | -0.58(-2.86%) |
Dec 10, 2007 | 20.50 | 20.50 | 20.00 | 20.17 | 577,022 | -0.28(-1.37%) |
Dec 07, 2007 | 20.04 | 20.53 | 20.04 | 20.45 | 549,684 | +0.40(+1.98%) |
Dec 06, 2007 | 19.75 | 20.11 | 19.64 | 20.05 | 590,798 | +0.39(+1.99%) |
Dec 05, 2007 | 19.66 | 20.02 | 19.54 | 19.66 | 1,110,784 | +0.03(+0.14%) |
Dec 04, 2007 | 19.43 | 19.85 | 19.43 | 19.63 | 1,279,148 | +0.01(+0.07%) |
Dec 03, 2007 | 19.38 | 19.81 | 19.31 | 19.62 | 1,437,545 | +0.11(+0.57%) |
Nov 30, 2007 | 19.80 | 19.80 | 18.95 | 19.51 | 3,506,618 | +0.17(+0.87%) |
Nov 29, 2007 | 19.45 | 19.81 | 18.91 | 19.34 | 9,733,418 | -2.16(-10.04%) |
Nov 28, 2007 | 20.53 | 21.51 | 20.50 | 21.50 | 1,071,431 | +0.88(+4.27%) |
Nov 27, 2007 | 19.92 | 20.78 | 19.92 | 20.62 | 973,316 | +0.08(+0.39%) |
Nov 26, 2007 | 20.53 | 20.82 | 20.48 | 20.54 | 1,249,106 | -0.24(-1.17%) |
Nov 23, 2007 | 20.25 | 20.79 | 20.25 | 20.78 | 359,176 | +0.54(+2.65%) |
Nov 21, 2007 | 19.79 | 20.41 | 19.79 | 20.24 | 1,031,732 | +0.04(+0.18%) |
Nov 20, 2007 | 21.20 | 21.20 | 19.71 | 20.21 | 1,740,122 | -0.87(-4.11%) |
Nov 19, 2007 | 21.61 | 21.61 | 21.04 | 21.07 | 626,720 | -0.72(-3.31%) |
Nov 16, 2007 | 21.47 | 21.85 | 21.43 | 21.80 | 797,617 | +0.52(+2.43%) |
Nov 15, 2007 | 21.57 | 21.62 | 21.09 | 21.28 | 1,225,489 | -0.27(-1.28%) |
Nov 14, 2007 | 22.54 | 22.54 | 21.48 | 21.55 | 950,627 | -0.48(-2.18%) |
Nov 13, 2007 | 22.27 | 22.34 | 21.87 | 22.03 | 712,136 | +0.13(+0.57%) |
Nov 12, 2007 | 22.72 | 22.99 | 21.80 | 21.91 | 1,137,609 | -0.97(-4.24%) |
Nov 09, 2007 | 23.41 | 23.56 | 22.88 | 22.88 | 877,765 | -1.25(-5.18%) |
Nov 08, 2007 | 24.43 | 24.97 | 23.58 | 24.13 | 930,446 | -0.40(-1.63%) |
Nov 07, 2007 | 25.03 | 25.30 | 24.43 | 24.53 | 1,031,945 | -0.24(-0.98%) |
Nov 06, 2007 | 24.42 | 24.95 | 24.42 | 24.77 | 724,014 | +0.54(+2.23%) |
Nov 05, 2007 | 23.95 | 24.69 | 23.95 | 24.23 | 674,122 | -0.07(-0.29%) |
Nov 02, 2007 | 23.79 | 24.39 | 23.59 | 24.30 | 1,024,005 | +1.07(+4.59%) |
Nov 01, 2007 | 23.59 | 23.72 | 23.10 | 23.23 | 766,716 | -0.52(-2.18%) |
Oct 31, 2007 | 23.56 | 23.83 | 23.21 | 23.75 | 948,685 | +0.67(+2.91%) |
Oct 30, 2007 | 23.24 | 23.41 | 22.90 | 23.08 | 516,294 | -0.37(-1.57%) |
Oct 29, 2007 | 23.40 | 23.77 | 23.22 | 23.45 | 859,847 | +0.18(+0.76%) |
Oct 26, 2007 | 23.77 | 24.23 | 23.14 | 23.27 | 1,186,662 | +0.05(+0.22%) |
Oct 25, 2007 | 22.73 | 23.58 | 22.73 | 23.22 | 1,751,023 | +0.55(+2.45%) |
Oct 24, 2007 | 22.56 | 22.66 | 22.14 | 22.66 | 418,872 | +0.08(+0.35%) |
Oct 23, 2007 | 22.67 | 22.78 | 22.41 | 22.58 | 346,771 | +0.21(+0.94%) |
Oct 22, 2007 | 22.02 | 22.52 | 21.92 | 22.37 | 505,565 | -0.10(-0.46%) |
Oct 19, 2007 | 23.00 | 23.21 | 22.27 | 22.48 | 574,447 | -0.53(-2.29%) |
Oct 18, 2007 | 22.83 | 23.10 | 22.66 | 23.00 | 467,798 | +0.24(+1.06%) |
Oct 17, 2007 | 22.74 | 22.84 | 22.59 | 22.76 | 545,263 | +0.28(+1.24%) |
Oct 16, 2007 | 22.57 | 22.87 | 22.43 | 22.48 | 297,201 | -0.20(-0.88%) |
Oct 15, 2007 | 23.24 | 23.25 | 22.56 | 22.68 | 503,419 | -0.56(-2.43%) |
Oct 12, 2007 | 23.02 | 23.27 | 22.97 | 23.24 | 777,231 | +0.27(+1.18%) |
Oct 11, 2007 | 23.06 | 23.47 | 22.90 | 22.97 | 938,814 | +0.07(+0.28%) |
Oct 10, 2007 | 22.68 | 22.96 | 22.65 | 22.91 | 291,193 | +0.28(+1.24%) |
Oct 09, 2007 | 22.72 | 22.74 | 22.48 | 22.63 | 367,371 | +0.00(+0.02%) |
Oct 08, 2007 | 22.79 | 22.93 | 22.62 | 22.62 | 177,677 | -0.14(-0.63%) |
Oct 05, 2007 | 22.65 | 22.98 | 22.56 | 22.77 | 599,768 | +0.47(+2.11%) |
Oct 04, 2007 | 22.36 | 22.40 | 22.07 | 22.30 | 463,935 | +0.11(+0.48%) |
Oct 03, 2007 | 21.90 | 22.53 | 21.77 | 22.19 | 525,307 | +0.26(+1.17%) |
Oct 02, 2007 | 22.01 | 22.04 | 21.44 | 21.94 | 624,016 | +0.11(+0.49%) |
Oct 01, 2007 | 21.43 | 21.87 | 21.42 | 21.83 | 554,276 | +0.61(+2.88%) |
Sep 28, 2007 | 21.22 | 21.37 | 21.15 | 21.22 | 311,150 | +0.11(+0.53%) |
Sep 27, 2007 | 21.18 | 21.36 | 20.98 | 21.11 | 530,671 | +0.02(+0.11%) |
Sep 26, 2007 | 21.06 | 21.24 | 20.95 | 21.08 | 459,214 | -0.02(-0.09%) |
Sep 25, 2007 | 20.80 | 21.25 | 20.80 | 21.10 | 479,600 | +0.10(+0.47%) |
Sep 24, 2007 | 21.14 | 21.27 | 20.97 | 21.00 | 728,734 | -0.14(-0.66%) |
Sep 21, 2007 | 21.12 | 21.26 | 20.98 | 21.14 | 421,018 | +0.07(+0.31%) |
Sep 20, 2007 | 21.13 | 21.20 | 20.94 | 21.08 | 804,054 | +0.14(+0.65%) |
Sep 19, 2007 | 21.31 | 21.38 | 20.83 | 20.94 | 887,743 | -0.47(-2.18%) |
Sep 18, 2007 | 21.01 | 21.46 | 20.82 | 21.41 | 477,669 | +0.49(+2.36%) |
Sep 17, 2007 | 21.21 | 21.44 | 20.82 | 20.91 | 346,771 | -0.20(-0.93%) |
Sep 14, 2007 | 21.32 | 21.46 | 20.88 | 21.11 | 718,434 | -0.20(-0.94%) |
Sep 13, 2007 | 21.16 | 21.53 | 21.16 | 21.31 | 1,120,140 | +0.26(+1.24%) |
Sep 12, 2007 | 20.88 | 21.14 | 20.76 | 21.05 | 799,333 | +0.18(+0.85%) |
Sep 11, 2007 | 20.55 | 20.91 | 20.23 | 20.87 | 852,122 | +0.70(+3.49%) |
Sep 10, 2007 | 20.32 | 20.50 | 19.95 | 20.17 | 478,098 | -0.18(-0.89%) |
Sep 07, 2007 | 20.43 | 20.57 | 20.18 | 20.35 | 475,308 | -0.26(-1.27%) |
Sep 06, 2007 | 21.01 | 21.01 | 20.57 | 20.61 | 787,531 | -0.26(-1.23%) |
Sep 05, 2007 | 20.99 | 21.28 | 20.77 | 20.87 | 521,015 | -0.34(-1.58%) |
Sep 04, 2007 | 21.16 | 21.27 | 20.92 | 21.20 | 658,350 | +0.10(+0.49%) |
Aug 31, 2007 | 20.82 | 21.19 | 20.63 | 21.10 | 703,413 | +0.66(+3.21%) |
Aug 30, 2007 | 20.45 | 20.82 | 20.25 | 20.44 | 534,963 | -0.08(-0.41%) |
Aug 29, 2007 | 20.43 | 20.58 | 20.00 | 20.53 | 739,464 | +0.37(+1.85%) |
Aug 28, 2007 | 20.69 | 20.79 | 20.09 | 20.16 | 679,594 | -0.81(-3.85%) |
Aug 27, 2007 | 20.87 | 21.18 | 20.87 | 20.96 | 516,079 | -0.19(-0.90%) |
Aug 24, 2007 | 21.21 | 21.32 | 21.02 | 21.15 | 656,419 | +0.25(+1.20%) |
Aug 23, 2007 | 21.46 | 21.52 | 20.58 | 20.90 | 1,310,263 | -0.23(-1.10%) |
Aug 22, 2007 | 21.29 | 21.60 | 21.01 | 21.13 | 1,545,879 | +0.27(+1.27%) |
Aug 21, 2007 | 20.23 | 20.95 | 20.23 | 20.87 | 538,396 | +0.50(+2.45%) |
Aug 20, 2007 | 20.13 | 20.50 | 19.92 | 20.37 | 652,127 | +0.40(+2.01%) |
Aug 17, 2007 | 20.54 | 20.75 | 19.78 | 19.97 | 740,751 | +0.54(+2.78%) |
Aug 16, 2007 | 19.28 | 19.62 | 18.77 | 19.43 | 1,149,753 | +0.21(+1.09%) |
Aug 15, 2007 | 19.65 | 20.03 | 19.16 | 19.22 | 559,426 | -0.74(-3.69%) |
Aug 14, 2007 | 20.51 | 20.51 | 19.79 | 19.95 | 594,618 | -0.57(-2.77%) |
Aug 13, 2007 | 20.19 | 20.84 | 20.17 | 20.52 | 1,829,991 | +0.61(+3.04%) |
Aug 10, 2007 | 19.91 | 20.25 | 19.52 | 19.92 | 1,351,678 | -0.09(-0.47%) |
Aug 09, 2007 | 20.04 | 20.75 | 19.90 | 20.01 | 2,381,049 | -0.74(-3.57%) |
Aug 08, 2007 | 20.39 | 20.93 | 20.31 | 20.75 | 1,767,976 | +0.60(+2.98%) |
Aug 07, 2007 | 20.38 | 20.38 | 19.78 | 20.15 | 879,803 | -0.26(-1.28%) |
Aug 06, 2007 | 20.18 | 21.18 | 19.87 | 20.41 | 633,887 | +0.06(+0.30%) |
Aug 03, 2007 | 20.51 | 20.95 | 20.22 | 20.35 | 1,247,175 | -0.60(-2.85%) |
Aug 02, 2007 | 21.13 | 21.31 | 20.70 | 20.95 | 1,093,746 | +0.23(+1.12%) |
Aug 01, 2007 | 20.96 | 22.62 | 20.18 | 20.71 | 1,336,443 | -0.39(-1.85%) |
Jul 31, 2007 | 21.46 | 22.02 | 21.03 | 21.11 | 1,695,660 | -1.11(-5.01%) |
Jul 30, 2007 | 21.44 | 22.29 | 21.11 | 22.22 | 1,316,701 | +0.75(+3.52%) |
Jul 27, 2007 | 21.27 | 21.93 | 21.15 | 21.46 | 931,733 | -0.04(-0.17%) |
Jul 26, 2007 | 21.83 | 21.88 | 21.13 | 21.50 | 961,561 | -0.66(-2.99%) |
Jul 25, 2007 | 22.76 | 22.76 | 21.74 | 22.16 | 1,218,849 | -0.45(-1.98%) |
Jul 24, 2007 | 23.31 | 23.34 | 22.49 | 22.61 | 1,438,341 | -0.36(-1.58%) |
Jul 23, 2007 | 23.09 | 23.77 | 22.83 | 22.97 | 1,388,373 | +0.23(+1.00%) |
Jul 20, 2007 | 22.84 | 23.06 | 22.62 | 22.75 | 661,998 | -0.27(-1.17%) |
Jul 19, 2007 | 22.97 | 23.17 | 22.76 | 23.02 | 504,706 | +0.15(+0.65%) |
Jul 18, 2007 | 22.87 | 22.87 | 22.41 | 22.87 | 848,044 | +0.09(+0.39%) |
Jul 17, 2007 | 22.26 | 23.07 | 22.24 | 22.78 | 2,402,937 | +0.69(+3.14%) |
Jul 16, 2007 | 22.20 | 22.29 | 21.83 | 22.08 | 1,545,021 | +0.02(+0.11%) |
Jul 13, 2007 | 22.09 | 22.17 | 21.80 | 22.06 | 1,327,430 | +0.04(+0.17%) |
Jul 12, 2007 | 21.53 | 22.06 | 21.48 | 22.02 | 1,041,816 | +0.69(+3.23%) |
Jul 11, 2007 | 20.91 | 21.36 | 20.78 | 21.33 | 576,164 | +0.34(+1.62%) |
Jul 10, 2007 | 20.92 | 21.34 | 20.92 | 20.99 | 899,116 | -0.02(-0.11%) |
Jul 09, 2007 | 20.89 | 21.26 | 20.71 | 21.02 | 914,995 | +0.34(+1.65%) |
Jul 06, 2007 | 20.42 | 20.76 | 20.32 | 20.68 | 573,159 | +0.39(+1.91%) |
Jul 05, 2007 | 20.92 | 20.92 | 19.95 | 20.29 | 2,072,688 | -0.04(-0.18%) |
Jul 03, 2007 | 20.35 | 20.38 | 20.26 | 20.33 | 1,242,669 | +0.28(+1.37%) |
Jul 02, 2007 | 20.06 | 20.15 | 19.79 | 20.05 | 709,422 | +0.25(+1.27%) |
Jun 29, 2007 | 19.97 | 19.97 | 19.66 | 19.80 | 2,489,200 | -0.12(-0.58%) |
Jun 28, 2007 | 19.98 | 20.18 | 19.83 | 19.92 | 1,190,953 | +0.06(+0.28%) |
Jun 27, 2007 | 19.47 | 19.86 | 19.40 | 19.86 | 1,855,741 | +0.38(+1.94%) |
Jun 26, 2007 | 20.20 | 20.20 | 19.46 | 19.48 | 1,018,211 | -0.45(-2.24%) |
Jun 25, 2007 | 20.29 | 20.50 | 19.88 | 19.93 | 507,281 | -0.36(-1.79%) |
Jun 22, 2007 | 20.43 | 20.50 | 20.20 | 20.29 | 470,802 | -0.15(-0.75%) |
Jun 21, 2007 | 20.45 | 20.63 | 20.34 | 20.45 | 790,535 | +0.03(+0.16%) |
Jun 20, 2007 | 20.55 | 20.67 | 20.19 | 20.42 | 557,280 | -0.24(-1.15%) |
Jun 19, 2007 | 20.50 | 20.88 | 20.50 | 20.65 | 409,216 | +0.14(+0.66%) |
Jun 18, 2007 | 21.26 | 37.28 | 20.27 | 20.52 | 380,461 | +0.14(+0.66%) |
Jun 15, 2007 | 20.20 | 20.70 | 20.13 | 20.38 | 402,993 | +0.36(+1.79%) |
Jun 14, 2007 | 19.51 | 20.15 | 19.40 | 20.02 | 848,474 | +0.69(+3.59%) |
Jun 13, 2007 | 19.25 | 19.55 | 19.22 | 19.33 | 690,967 | +0.20(+1.05%) |
Jun 12, 2007 | 19.22 | 19.45 | 19.11 | 19.13 | 601,485 | -0.22(-1.16%) |
Jun 11, 2007 | 19.20 | 19.53 | 19.20 | 19.35 | 807,488 | +0.05(+0.24%) |
Jun 08, 2007 | 18.86 | 19.37 | 18.86 | 19.31 | 1,090,741 | +0.41(+2.20%) |
Jun 07, 2007 | 19.10 | 19.15 | 18.86 | 18.89 | 1,030,872 | -0.26(-1.34%) |
Jun 06, 2007 | 19.24 | 19.29 | 18.99 | 19.15 | 798,475 | -0.14(-0.72%) |
Jun 05, 2007 | 19.40 | 19.43 | 19.13 | 19.29 | 1,116,492 | -0.12(-0.62%) |
Jun 04, 2007 | 19.27 | 19.44 | 18.93 | 19.41 | 670,152 | +0.01(+0.05%) |
Jun 01, 2007 | 19.35 | 19.57 | 19.33 | 19.40 | 890,747 | +0.07(+0.34%) |
May 31, 2007 | 19.47 | 19.53 | 19.15 | 19.33 | 1,179,795 | -0.04(-0.22%) |
May 30, 2007 | 19.13 | 19.38 | 19.03 | 19.38 | 723,584 | +0.25(+1.32%) |
May 29, 2007 | 19.33 | 19.61 | 19.01 | 19.13 | 839,354 | +0.35(+1.86%) |
May 25, 2007 | 19.01 | 19.06 | 18.57 | 18.78 | 581,196 | +0.06(+0.30%) |
May 24, 2007 | 19.13 | 19.17 | 18.68 | 18.72 | 688,446 | -0.45(-2.33%) |
May 23, 2007 | 19.18 | 19.27 | 19.12 | 19.17 | 944,179 | +0.13(+0.69%) |
May 22, 2007 | 19.11 | 19.21 | 18.97 | 19.04 | 659,423 | -0.07(-0.37%) |
May 21, 2007 | 18.91 | 19.36 | 18.90 | 19.11 | 440,760 | +0.20(+1.03%) |
May 18, 2007 | 18.81 | 19.04 | 18.78 | 18.91 | 516,712 | +0.24(+1.30%) |
May 17, 2007 | 18.74 | 18.80 | 18.55 | 18.67 | 577,880 | -0.07(-0.40%) |
May 16, 2007 | 18.26 | 18.76 | 18.25 | 18.74 | 2,704,001 | +0.57(+3.13%) |
May 15, 2007 | 18.15 | 18.24 | 18.11 | 18.17 | 1,984,922 | +0.14(+0.75%) |
May 14, 2007 | 18.21 | 18.35 | 17.99 | 18.04 | 721,439 | -0.21(-1.15%) |
May 11, 2007 | 18.38 | 18.47 | 18.23 | 18.25 | 543,332 | -0.12(-0.63%) |
May 10, 2007 | 18.76 | 18.65 | 18.29 | 18.37 | 1,393,094 | -0.11(-0.58%) |
May 09, 2007 | 18.34 | 18.51 | 18.19 | 18.47 | 398,272 | +0.12(+0.66%) |
May 08, 2007 | 18.58 | 18.60 | 18.27 | 18.35 | 653,200 | -0.26(-1.38%) |
May 07, 2007 | 18.65 | 18.76 | 18.54 | 18.61 | 535,821 | +0.09(+0.48%) |
May 04, 2007 | 18.51 | 18.67 | 18.46 | 18.52 | 869,932 | +0.03(+0.18%) |
May 03, 2007 | 18.65 | 18.85 | 18.45 | 18.49 | 1,569,054 | -0.12(-0.63%) |
May 02, 2007 | 18.60 | 18.72 | 18.45 | 18.60 | 1,238,591 | +0.65(+3.63%) |