Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.94 | 19.94 | 19.17 | 19.48 | 863,208 | -0.35(-1.79%) |
Apr 29, 2008 | 19.86 | 20.04 | 19.38 | 19.84 | 479,002 | -0.09(-0.46%) |
Apr 28, 2008 | 19.42 | 20.03 | 19.41 | 19.93 | 809,315 | +0.41(+2.09%) |
Apr 25, 2008 | 19.64 | 19.74 | 19.14 | 19.52 | 692,487 | +0.04(+0.20%) |
Apr 24, 2008 | 19.48 | 19.68 | 19.11 | 19.48 | 940,884 | +0.14(+0.72%) |
Apr 23, 2008 | 19.76 | 19.91 | 18.55 | 19.34 | 2,021,350 | -0.39(-1.95%) |
Apr 22, 2008 | 19.65 | 20.28 | 19.32 | 19.73 | 1,876,588 | +0.02(+0.12%) |
Apr 21, 2008 | 19.04 | 19.77 | 19.04 | 19.71 | 1,042,891 | +0.48(+2.48%) |
Apr 18, 2008 | 19.45 | 20.03 | 19.22 | 19.23 | 1,529,542 | -0.03(-0.16%) |
Apr 17, 2008 | 18.64 | 19.75 | 18.60 | 19.26 | 2,353,791 | +0.46(+2.46%) |
Apr 16, 2008 | 18.49 | 18.96 | 18.37 | 18.80 | 1,279,536 | +0.55(+3.04%) |
Apr 15, 2008 | 18.26 | 18.49 | 17.99 | 18.24 | 2,029,981 | +0.18(+1.02%) |
Apr 14, 2008 | 18.53 | 18.53 | 17.92 | 18.06 | 1,334,859 | -0.41(-2.21%) |
Apr 11, 2008 | 18.75 | 19.05 | 18.25 | 18.47 | 1,997,883 | -0.44(-2.32%) |
Apr 10, 2008 | 18.11 | 18.94 | 17.84 | 18.90 | 2,831,849 | +0.75(+4.16%) |
Apr 09, 2008 | 18.47 | 18.87 | 18.06 | 18.15 | 2,200,703 | -0.06(-0.34%) |
Apr 08, 2008 | 18.48 | 18.70 | 18.19 | 18.21 | 1,857,350 | -0.45(-2.43%) |
Apr 07, 2008 | 18.65 | 18.85 | 18.55 | 18.67 | 1,186,004 | +0.08(+0.41%) |
Apr 04, 2008 | 18.68 | 18.86 | 18.38 | 18.59 | 991,979 | -0.08(-0.41%) |
Apr 03, 2008 | 18.71 | 18.72 | 18.36 | 18.67 | 1,291,383 | -0.02(-0.08%) |
Apr 02, 2008 | 18.72 | 18.84 | 18.44 | 18.68 | 1,776,554 | -0.08(-0.41%) |
Apr 01, 2008 | 18.48 | 19.24 | 18.48 | 18.76 | 2,287,525 | +0.47(+2.57%) |
Mar 31, 2008 | 18.15 | 18.47 | 17.41 | 18.29 | 1,889,537 | +0.16(+0.89%) |
Mar 28, 2008 | 18.75 | 19.18 | 18.07 | 18.13 | 1,832,363 | -0.63(-3.37%) |
Mar 27, 2008 | 18.18 | 19.40 | 17.83 | 18.76 | 2,599,278 | +0.75(+4.19%) |
Mar 26, 2008 | 18.58 | 18.67 | 17.91 | 18.00 | 890,758 | -0.86(-4.57%) |
Mar 25, 2008 | 18.57 | 18.99 | 18.06 | 18.87 | 1,422,569 | +0.51(+2.77%) |
Mar 24, 2008 | 18.52 | 18.72 | 17.72 | 18.36 | 1,528,582 | -0.17(-0.91%) |
Mar 21, 2008 | 18.00 | 18.64 | 16.25 | 18.53 | 5,228,050 | +0.00(+0.00%) |
Mar 20, 2008 | 18.00 | 18.64 | 16.25 | 18.53 | 5,228,050 | +0.35(+1.95%) |
Mar 19, 2008 | 18.91 | 19.64 | 18.17 | 18.17 | 1,870,591 | -0.58(-3.08%) |
Mar 18, 2008 | 18.10 | 18.85 | 17.91 | 18.75 | 2,484,026 | +1.19(+6.75%) |
Mar 17, 2008 | 17.49 | 18.06 | 16.97 | 17.56 | 2,437,731 | -0.98(-5.28%) |
Mar 14, 2008 | 19.16 | 19.64 | 18.10 | 18.54 | 2,209,473 | -0.59(-3.10%) |
Mar 13, 2008 | 18.49 | 19.33 | 17.33 | 19.14 | 3,137,171 | +0.29(+1.55%) |
Mar 12, 2008 | 19.07 | 19.40 | 18.43 | 18.84 | 1,516,233 | -0.09(-0.49%) |
Mar 11, 2008 | 18.38 | 19.10 | 18.18 | 18.94 | 1,875,909 | +1.16(+6.50%) |
Mar 10, 2008 | 18.57 | 18.84 | 17.63 | 17.78 | 2,652,319 | -0.70(-3.79%) |
Mar 07, 2008 | 18.87 | 19.10 | 17.95 | 18.48 | 3,532,231 | -0.67(-3.50%) |
Mar 06, 2008 | 19.57 | 19.69 | 18.70 | 19.15 | 4,155,883 | -0.56(-2.85%) |
Mar 05, 2008 | 19.59 | 20.18 | 18.74 | 19.71 | 3,891,195 | -0.02(-0.12%) |
Mar 04, 2008 | 20.54 | 20.58 | 18.91 | 19.74 | 4,254,550 | -0.52(-2.55%) |
Mar 03, 2008 | 19.81 | 20.78 | 18.95 | 20.25 | 4,725,052 | +0.49(+2.50%) |
Feb 29, 2008 | 19.85 | 20.37 | 19.22 | 19.76 | 7,427,033 | +2.21(+12.60%) |
Feb 28, 2008 | 17.95 | 17.96 | 17.33 | 17.55 | 1,021,280 | -0.68(-3.72%) |
Feb 27, 2008 | 17.93 | 18.50 | 17.90 | 18.23 | 794,469 | -0.07(-0.38%) |
Feb 26, 2008 | 17.94 | 18.57 | 17.94 | 18.30 | 1,381,180 | +0.17(+0.94%) |
Feb 25, 2008 | 17.55 | 18.15 | 17.04 | 18.13 | 1,755,650 | +0.85(+4.90%) |
Feb 22, 2008 | 17.22 | 17.33 | 16.46 | 17.28 | 1,371,272 | +0.04(+0.22%) |
Feb 21, 2008 | 18.13 | 18.33 | 17.11 | 17.24 | 1,374,834 | -0.83(-4.60%) |
Feb 20, 2008 | 18.12 | 18.32 | 17.38 | 18.07 | 1,200,761 | -0.15(-0.85%) |
Feb 19, 2008 | 18.26 | 18.51 | 18.07 | 18.23 | 1,822,431 | +0.38(+2.11%) |
Feb 18, 2008 | 17.76 | 17.97 | 17.24 | 17.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.76 | 17.97 | 17.24 | 17.85 | 1,483,946 | -0.08(-0.43%) |
Feb 14, 2008 | 18.77 | 18.84 | 17.59 | 17.93 | 2,344,362 | -0.49(-2.64%) |
Feb 13, 2008 | 18.23 | 19.18 | 17.98 | 18.41 | 3,037,195 | +0.62(+3.46%) |
Feb 12, 2008 | 16.68 | 18.27 | 16.68 | 17.80 | 4,952,848 | +1.22(+7.39%) |
Feb 11, 2008 | 16.47 | 16.95 | 16.06 | 16.57 | 2,392,882 | -0.05(-0.28%) |
Feb 08, 2008 | 17.13 | 17.46 | 16.53 | 16.62 | 4,009,591 | -0.83(-4.77%) |
Feb 07, 2008 | 17.58 | 18.31 | 17.18 | 17.45 | 3,113,552 | -0.19(-1.09%) |
Feb 06, 2008 | 18.50 | 18.77 | 17.54 | 17.64 | 2,237,770 | -0.74(-4.02%) |
Feb 05, 2008 | 18.56 | 18.98 | 17.88 | 18.38 | 2,499,999 | -0.72(-3.79%) |
Feb 04, 2008 | 19.51 | 19.81 | 18.87 | 19.10 | 2,182,529 | -0.42(-2.17%) |
Feb 01, 2008 | 18.53 | 19.72 | 18.11 | 19.53 | 2,590,723 | +1.29(+7.10%) |
Jan 31, 2008 | 17.26 | 18.47 | 16.69 | 18.23 | 4,574,964 | +0.48(+2.69%) |
Jan 30, 2008 | 18.40 | 18.94 | 17.65 | 17.76 | 5,113,569 | -0.79(-4.28%) |
Jan 29, 2008 | 17.74 | 18.90 | 17.74 | 18.55 | 3,463,255 | +1.12(+6.41%) |
Jan 28, 2008 | 16.38 | 17.45 | 15.91 | 17.43 | 1,574,918 | +0.90(+5.45%) |
Jan 25, 2008 | 18.34 | 19.07 | 16.31 | 16.53 | 2,229,671 | +0.22(+1.32%) |
Jan 24, 2008 | 13.18 | 17.23 | 13.18 | 16.32 | 5,421,924 | +0.42(+2.67%) |
Jan 23, 2008 | 13.40 | 15.98 | 12.95 | 15.89 | 4,491,995 | +2.19(+15.96%) |
Jan 22, 2008 | 12.73 | 15.40 | 12.73 | 13.70 | 4,360,652 | +0.25(+1.89%) |
Jan 21, 2008 | 14.29 | 14.83 | 12.79 | 13.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.29 | 14.83 | 12.79 | 13.45 | 5,720,989 | -0.74(-5.21%) |
Jan 17, 2008 | 16.82 | 16.82 | 13.70 | 14.19 | 9,480,913 | -2.75(-16.24%) |
Jan 16, 2008 | 16.15 | 17.43 | 15.98 | 16.94 | 2,427,746 | +0.24(+1.43%) |
Jan 15, 2008 | 16.91 | 16.99 | 16.32 | 16.70 | 2,086,219 | -0.36(-2.12%) |
Jan 14, 2008 | 17.70 | 17.89 | 16.87 | 17.06 | 2,042,852 | -0.53(-3.02%) |
Jan 11, 2008 | 17.95 | 18.12 | 17.17 | 17.59 | 2,772,395 | -0.51(-2.81%) |
Jan 10, 2008 | 17.66 | 18.87 | 16.96 | 18.10 | 3,347,276 | +0.27(+1.51%) |
Jan 09, 2008 | 18.78 | 19.25 | 16.67 | 17.83 | 4,646,502 | -0.70(-3.78%) |
Jan 08, 2008 | 19.70 | 19.98 | 18.39 | 18.53 | 2,148,649 | -1.04(-5.31%) |
Jan 07, 2008 | 19.87 | 19.98 | 19.03 | 19.57 | 1,564,331 | +0.01(+0.04%) |
Jan 04, 2008 | 19.73 | 19.80 | 19.37 | 19.57 | 1,930,592 | -0.39(-1.93%) |
Jan 03, 2008 | 19.68 | 20.28 | 19.68 | 19.95 | 1,756,292 | +0.16(+0.82%) |
Jan 02, 2008 | 20.41 | 20.41 | 19.54 | 19.79 | 1,846,316 | -0.65(-3.20%) |
Jan 01, 2008 | 19.91 | 20.71 | 19.54 | 20.44 | 2,280,516 | +0.00(+0.00%) |
Dec 31, 2007 | 19.91 | 20.71 | 19.54 | 20.44 | 2,280,516 | +0.41(+2.04%) |
Dec 28, 2007 | 20.84 | 20.84 | 19.77 | 20.04 | 1,395,088 | -0.80(-3.84%) |
Dec 27, 2007 | 21.37 | 21.56 | 20.78 | 20.84 | 1,016,687 | -0.45(-2.13%) |
Dec 26, 2007 | 21.22 | 21.49 | 20.65 | 21.29 | 853,124 | +0.08(+0.36%) |
Dec 24, 2007 | 20.38 | 21.38 | 20.30 | 21.22 | 492,391 | +0.55(+2.68%) |
Dec 21, 2007 | 21.09 | 21.56 | 19.94 | 20.66 | 2,271,710 | +0.04(+0.19%) |
Dec 20, 2007 | 20.21 | 21.10 | 20.21 | 20.62 | 2,931,610 | +0.15(+0.75%) |
Dec 19, 2007 | 19.87 | 20.71 | 19.07 | 20.47 | 3,386,900 | +0.91(+4.65%) |
Dec 18, 2007 | 19.98 | 20.15 | 19.20 | 19.56 | 12,871,610 | -0.57(-2.83%) |
Dec 17, 2007 | 19.09 | 20.35 | 18.99 | 20.13 | 2,968,541 | +1.09(+5.70%) |
Dec 14, 2007 | 18.95 | 19.30 | 18.27 | 19.04 | 2,642,403 | -0.14(-0.72%) |
Dec 13, 2007 | 15.98 | 19.44 | 15.98 | 19.18 | 3,127,022 | +2.66(+16.08%) |
Dec 12, 2007 | 17.71 | 18.10 | 16.37 | 16.52 | 2,523,676 | -0.56(-3.29%) |
Dec 11, 2007 | 18.53 | 18.67 | 16.97 | 17.09 | 1,550,333 | -1.39(-7.51%) |
Dec 10, 2007 | 18.10 | 19.87 | 17.97 | 18.47 | 2,153,711 | +0.12(+0.67%) |
Dec 07, 2007 | 18.33 | 18.49 | 17.96 | 18.35 | 777,270 | +0.07(+0.38%) |
Dec 06, 2007 | 17.63 | 18.28 | 17.14 | 18.28 | 1,336,544 | +0.65(+3.72%) |
Dec 05, 2007 | 17.80 | 18.74 | 17.28 | 17.63 | 2,214,463 | +0.19(+1.10%) |
Dec 04, 2007 | 18.06 | 18.08 | 17.36 | 17.43 | 1,058,357 | -0.83(-4.56%) |
Dec 03, 2007 | 17.50 | 18.30 | 16.59 | 18.26 | 1,561,119 | +0.88(+5.05%) |
Nov 30, 2007 | 17.23 | 20.44 | 17.23 | 17.39 | 3,921,881 | +0.44(+2.59%) |
Nov 29, 2007 | 16.76 | 16.95 | 16.35 | 16.95 | 1,279,946 | +0.08(+0.50%) |
Nov 28, 2007 | 15.88 | 17.09 | 15.74 | 16.86 | 1,623,040 | +1.32(+8.53%) |
Nov 27, 2007 | 15.58 | 15.78 | 15.18 | 15.54 | 2,200,150 | +0.03(+0.20%) |
Nov 26, 2007 | 15.48 | 16.15 | 15.45 | 15.51 | 1,667,435 | -0.10(-0.64%) |
Nov 23, 2007 | 15.62 | 15.77 | 15.46 | 15.61 | 411,504 | +0.08(+0.50%) |
Nov 21, 2007 | 15.09 | 15.87 | 14.25 | 15.53 | 2,085,170 | +0.12(+0.80%) |
Nov 20, 2007 | 15.68 | 15.71 | 15.02 | 15.41 | 2,319,611 | -0.59(-3.71%) |
Nov 19, 2007 | 15.89 | 16.22 | 15.46 | 16.00 | 1,309,441 | -0.10(-0.62%) |
Nov 16, 2007 | 16.37 | 16.91 | 15.61 | 16.10 | 1,402,489 | -0.25(-1.51%) |
Nov 15, 2007 | 16.81 | 16.98 | 15.75 | 16.35 | 1,432,748 | -0.45(-2.71%) |
Nov 14, 2007 | 16.49 | 17.22 | 16.49 | 16.80 | 2,072,059 | +0.45(+2.78%) |
Nov 13, 2007 | 15.74 | 16.37 | 15.01 | 16.35 | 1,863,581 | +1.09(+7.17%) |
Nov 12, 2007 | 15.16 | 16.08 | 15.16 | 15.25 | 1,938,093 | +0.05(+0.35%) |
Nov 09, 2007 | 14.25 | 16.28 | 14.17 | 15.20 | 3,215,768 | +0.56(+3.84%) |
Nov 08, 2007 | 14.36 | 15.97 | 13.87 | 14.64 | 3,051,232 | +0.43(+3.04%) |
Nov 07, 2007 | 14.11 | 14.59 | 12.89 | 14.21 | 4,088,644 | +1.32(+10.22%) |
Nov 06, 2007 | 12.87 | 13.56 | 12.70 | 12.89 | 2,588,090 | +0.31(+2.45%) |
Nov 05, 2007 | 10.28 | 12.86 | 10.28 | 12.58 | 3,254,647 | +0.74(+6.25%) |
Nov 02, 2007 | 14.15 | 14.41 | 11.21 | 11.84 | 5,104,988 | -2.49(-17.37%) |
Nov 01, 2007 | 17.46 | 17.52 | 13.69 | 14.33 | 3,750,010 | -3.44(-19.38%) |
Oct 31, 2007 | 17.93 | 18.33 | 17.66 | 17.77 | 1,396,518 | +0.04(+0.22%) |
Oct 30, 2007 | 18.06 | 18.40 | 17.67 | 17.73 | 507,565 | -0.35(-1.92%) |
Oct 29, 2007 | 18.47 | 18.68 | 17.93 | 18.08 | 716,951 | -0.25(-1.39%) |
Oct 26, 2007 | 18.44 | 19.34 | 17.39 | 18.33 | 2,197,068 | +0.62(+3.48%) |
Oct 25, 2007 | 20.26 | 20.45 | 16.88 | 17.72 | 2,226,536 | -2.41(-11.98%) |
Oct 24, 2007 | 20.99 | 21.14 | 19.76 | 20.13 | 778,872 | -1.01(-4.77%) |
Oct 23, 2007 | 20.72 | 21.16 | 20.42 | 21.14 | 832,874 | +0.69(+3.35%) |
Oct 22, 2007 | 19.68 | 20.58 | 19.41 | 20.45 | 726,298 | +0.65(+3.27%) |
Oct 19, 2007 | 20.83 | 20.83 | 19.75 | 19.81 | 669,482 | -1.08(-5.16%) |
Oct 18, 2007 | 20.86 | 20.92 | 20.48 | 20.88 | 475,501 | -0.02(-0.07%) |
Oct 17, 2007 | 21.55 | 22.06 | 20.41 | 20.90 | 1,098,599 | -0.63(-2.93%) |
Oct 16, 2007 | 21.73 | 21.95 | 21.41 | 21.53 | 541,186 | -0.22(-1.03%) |
Oct 15, 2007 | 22.32 | 22.35 | 21.44 | 21.75 | 400,729 | -0.65(-2.92%) |
Oct 12, 2007 | 22.19 | 22.53 | 22.03 | 22.41 | 361,786 | +0.15(+0.66%) |
Oct 11, 2007 | 22.25 | 22.68 | 21.93 | 22.26 | 665,027 | +0.00(+0.00%) |
Oct 10, 2007 | 22.22 | 22.32 | 22.03 | 22.26 | 521,844 | -0.05(-0.21%) |
Oct 09, 2007 | 22.34 | 22.34 | 21.76 | 22.31 | 489,521 | -0.02(-0.07%) |
Oct 08, 2007 | 22.46 | 22.56 | 22.20 | 22.32 | 454,212 | -0.05(-0.24%) |
Oct 05, 2007 | 22.34 | 22.69 | 22.20 | 22.38 | 591,813 | +0.30(+1.36%) |
Oct 04, 2007 | 21.69 | 22.25 | 21.57 | 22.08 | 565,201 | +0.43(+1.99%) |
Oct 03, 2007 | 21.83 | 21.95 | 21.47 | 21.65 | 663,858 | -0.45(-2.02%) |
Oct 02, 2007 | 21.73 | 22.14 | 21.73 | 22.09 | 361,396 | +0.35(+1.63%) |
Oct 01, 2007 | 20.85 | 21.95 | 20.84 | 21.74 | 744,861 | +0.81(+3.86%) |
Sep 28, 2007 | 21.22 | 21.39 | 20.93 | 20.93 | 498,088 | -0.25(-1.20%) |
Sep 27, 2007 | 20.96 | 21.28 | 20.74 | 21.18 | 467,323 | +0.28(+1.33%) |
Sep 26, 2007 | 20.80 | 21.15 | 20.70 | 20.91 | 455,121 | +0.23(+1.12%) |
Sep 25, 2007 | 20.93 | 20.95 | 20.48 | 20.68 | 473,035 | -0.43(-2.04%) |
Sep 24, 2007 | 21.31 | 21.45 | 20.81 | 21.11 | 567,668 | -0.16(-0.76%) |
Sep 21, 2007 | 21.74 | 21.74 | 21.15 | 21.27 | 957,753 | -0.26(-1.22%) |
Sep 20, 2007 | 22.00 | 22.16 | 21.37 | 21.53 | 823,138 | -0.47(-2.14%) |
Sep 19, 2007 | 20.21 | 22.04 | 20.21 | 22.00 | 1,509,714 | +2.13(+10.70%) |
Sep 18, 2007 | 18.66 | 20.41 | 18.68 | 19.87 | 782,117 | +1.22(+6.52%) |
Sep 17, 2007 | 18.96 | 19.00 | 18.49 | 18.66 | 405,792 | -0.32(-1.66%) |
Sep 14, 2007 | 19.22 | 19.03 | 18.62 | 18.97 | 445,514 | -0.25(-1.28%) |
Sep 13, 2007 | 18.82 | 19.34 | 18.64 | 19.22 | 526,128 | +0.40(+2.13%) |
Sep 12, 2007 | 18.86 | 19.00 | 18.68 | 18.82 | 187,967 | -0.15(-0.77%) |
Sep 11, 2007 | 18.63 | 19.04 | 18.57 | 18.97 | 415,787 | +0.34(+1.82%) |
Sep 10, 2007 | 19.04 | 19.04 | 18.42 | 18.63 | 680,344 | -0.32(-1.71%) |
Sep 07, 2007 | 19.28 | 19.57 | 18.76 | 18.95 | 773,030 | -0.72(-3.64%) |
Sep 06, 2007 | 19.37 | 19.81 | 19.37 | 19.67 | 717,211 | +0.29(+1.51%) |
Sep 05, 2007 | 20.39 | 20.39 | 19.14 | 19.37 | 1,201,280 | -0.99(-4.88%) |
Sep 04, 2007 | 20.03 | 20.41 | 19.81 | 20.37 | 412,542 | +0.29(+1.42%) |
Aug 31, 2007 | 20.29 | 20.38 | 19.67 | 20.08 | 535,604 | +0.33(+1.68%) |
Aug 30, 2007 | 20.06 | 20.09 | 19.64 | 19.75 | 396,056 | -0.31(-1.54%) |
Aug 29, 2007 | 19.72 | 20.11 | 19.51 | 20.06 | 813,532 | +0.48(+2.44%) |
Aug 28, 2007 | 20.29 | 20.34 | 19.37 | 19.58 | 753,429 | -0.92(-4.47%) |
Aug 27, 2007 | 20.88 | 20.88 | 20.41 | 20.50 | 412,672 | -0.49(-2.35%) |
Aug 24, 2007 | 20.59 | 21.00 | 20.21 | 20.99 | 467,712 | +0.32(+1.53%) |
Aug 23, 2007 | 21.08 | 21.11 | 20.24 | 20.68 | 598,563 | -0.41(-1.94%) |
Aug 22, 2007 | 20.88 | 21.15 | 20.39 | 21.08 | 548,845 | +0.43(+2.09%) |
Aug 21, 2007 | 20.19 | 21.11 | 19.97 | 20.65 | 773,160 | +0.43(+2.13%) |
Aug 20, 2007 | 20.69 | 20.84 | 19.84 | 20.22 | 491,078 | -0.39(-1.91%) |
Aug 17, 2007 | 20.96 | 23.28 | 19.94 | 20.61 | 1,476,612 | +1.16(+5.98%) |
Aug 16, 2007 | 18.24 | 19.47 | 17.71 | 19.45 | 1,299,548 | +1.21(+6.63%) |
Aug 15, 2007 | 18.22 | 19.52 | 17.94 | 18.24 | 1,137,283 | +0.17(+0.94%) |
Aug 14, 2007 | 18.00 | 18.45 | 16.42 | 18.07 | 2,181,102 | +0.57(+3.26%) |
Aug 13, 2007 | 18.47 | 19.49 | 17.42 | 17.50 | 1,146,370 | -0.97(-5.25%) |
Aug 10, 2007 | 18.10 | 19.50 | 17.96 | 18.47 | 1,194,141 | -0.78(-4.04%) |
Aug 09, 2007 | 18.57 | 19.63 | 18.57 | 19.25 | 990,465 | -0.10(-0.52%) |
Aug 08, 2007 | 18.26 | 19.58 | 17.32 | 19.35 | 1,582,019 | +1.30(+7.21%) |
Aug 07, 2007 | 17.76 | 18.72 | 17.09 | 18.05 | 1,765,443 | +0.14(+0.77%) |
Aug 06, 2007 | 18.12 | 18.22 | 17.26 | 17.91 | 1,700,148 | -0.23(-1.27%) |
Aug 03, 2007 | 18.38 | 18.83 | 18.02 | 18.14 | 1,220,103 | -0.69(-3.68%) |
Aug 02, 2007 | 19.26 | 20.84 | 18.69 | 18.83 | 1,733,120 | -0.59(-3.05%) |
Aug 01, 2007 | 18.75 | 19.84 | 17.72 | 19.43 | 1,937,055 | +0.68(+3.62%) |
Jul 31, 2007 | 19.39 | 19.41 | 18.64 | 18.75 | 1,601,231 | -0.49(-2.52%) |
Jul 30, 2007 | 19.03 | 21.04 | 18.73 | 19.24 | 1,319,150 | +0.19(+1.01%) |
Jul 27, 2007 | 18.49 | 19.27 | 18.40 | 19.04 | 1,833,205 | +0.37(+1.98%) |
Jul 26, 2007 | 18.73 | 18.95 | 18.13 | 18.67 | 1,548,657 | -0.53(-2.77%) |
Jul 25, 2007 | 18.87 | 19.49 | 18.83 | 19.20 | 1,046,285 | +0.18(+0.97%) |
Jul 24, 2007 | 19.59 | 20.08 | 18.95 | 19.02 | 1,563,715 | -1.53(-7.42%) |
Jul 23, 2007 | 20.76 | 20.81 | 20.38 | 20.55 | 1,534,767 | -0.05(-0.22%) |
Jul 20, 2007 | 21.47 | 21.50 | 19.83 | 20.59 | 1,917,453 | -0.92(-4.30%) |
Jul 19, 2007 | 21.15 | 21.59 | 21.13 | 21.52 | 756,674 | +0.43(+2.05%) |
Jul 18, 2007 | 21.35 | 21.49 | 20.86 | 21.08 | 1,249,570 | -0.42(-1.97%) |
Jul 17, 2007 | 22.00 | 22.05 | 21.45 | 21.51 | 1,402,748 | -0.49(-2.21%) |
Jul 16, 2007 | 22.22 | 22.41 | 21.93 | 21.99 | 703,970 | -0.27(-1.21%) |
Jul 13, 2007 | 22.09 | 22.49 | 22.07 | 22.26 | 597,784 | +0.13(+0.59%) |
Jul 12, 2007 | 21.88 | 23.00 | 21.88 | 22.13 | 1,378,344 | +0.65(+3.05%) |
Jul 11, 2007 | 21.95 | 21.95 | 21.28 | 21.48 | 1,465,837 | -0.48(-2.18%) |
Jul 10, 2007 | 22.61 | 22.61 | 21.92 | 21.95 | 697,869 | -0.85(-3.72%) |
Jul 09, 2007 | 22.48 | 22.96 | 22.48 | 22.80 | 445,904 | +0.32(+1.44%) |
Jul 06, 2007 | 22.49 | 22.57 | 22.38 | 22.48 | 399,821 | -0.02(-0.07%) |
Jul 05, 2007 | 22.94 | 23.04 | 22.40 | 22.49 | 381,777 | -0.47(-2.05%) |
Jul 03, 2007 | 22.89 | 23.06 | 22.89 | 22.96 | 96,580 | +0.08(+0.34%) |
Jul 02, 2007 | 22.88 | 23.02 | 22.76 | 22.89 | 901,934 | +0.12(+0.51%) |
Jun 29, 2007 | 23.09 | 23.14 | 22.76 | 22.77 | 450,707 | -0.29(-1.24%) |
Jun 28, 2007 | 22.87 | 23.09 | 22.87 | 23.06 | 397,484 | +0.22(+0.98%) |
Jun 27, 2007 | 22.73 | 22.98 | 22.53 | 22.83 | 778,093 | -0.01(-0.03%) |
Jun 26, 2007 | 22.05 | 23.13 | 22.00 | 22.84 | 884,409 | +0.79(+3.60%) |
Jun 25, 2007 | 22.52 | 22.47 | 21.99 | 22.05 | 799,512 | -0.48(-2.12%) |
Jun 22, 2007 | 22.34 | 22.73 | 21.89 | 22.52 | 5,123,162 | +0.18(+0.83%) |
Jun 21, 2007 | 22.36 | 22.42 | 22.03 | 22.34 | 616,607 | +0.06(+0.28%) |
Jun 20, 2007 | 22.92 | 22.99 | 22.25 | 22.28 | 390,474 | -0.57(-2.49%) |
Jun 19, 2007 | 22.65 | 23.04 | 22.50 | 22.85 | 964,892 | -0.32(-1.36%) |
Jun 18, 2007 | 23.03 | 23.22 | 22.97 | 23.16 | 431,495 | +0.11(+0.47%) |
Jun 15, 2007 | 23.29 | 23.30 | 23.06 | 23.06 | 217,045 | -0.19(-0.83%) |
Jun 14, 2007 | 23.28 | 23.37 | 23.08 | 23.25 | 217,694 | -0.07(-0.30%) |
Jun 13, 2007 | 23.20 | 23.35 | 23.09 | 23.32 | 361,656 | +0.13(+0.56%) |
Jun 12, 2007 | 23.23 | 23.30 | 23.15 | 23.19 | 269,100 | -0.09(-0.40%) |
Jun 11, 2007 | 23.26 | 23.40 | 23.19 | 23.28 | 227,901 | -0.03(-0.13%) |
Jun 08, 2007 | 23.42 | 23.49 | 23.29 | 23.31 | 191,472 | -0.11(-0.46%) |
Jun 07, 2007 | 23.68 | 23.68 | 23.41 | 23.42 | 164,601 | -0.26(-1.11%) |
Jun 06, 2007 | 23.53 | 23.88 | 23.42 | 23.68 | 371,392 | +0.14(+0.59%) |
Jun 05, 2007 | 23.53 | 23.63 | 23.42 | 23.54 | 231,584 | -0.05(-0.20%) |
Jun 04, 2007 | 23.50 | 23.65 | 23.43 | 23.59 | 301,553 | +0.16(+0.69%) |
Jun 01, 2007 | 22.90 | 23.43 | 22.90 | 23.43 | 961,258 | +0.64(+2.81%) |
May 31, 2007 | 22.80 | 22.96 | 22.46 | 22.79 | 692,677 | +0.03(+0.14%) |
May 30, 2007 | 23.03 | 23.07 | 22.49 | 22.76 | 368,146 | -0.28(-1.20%) |
May 29, 2007 | 22.79 | 23.11 | 22.69 | 23.03 | 240,632 | +0.28(+1.22%) |
May 25, 2007 | 22.79 | 22.86 | 22.52 | 22.76 | 171,741 | -0.04(-0.17%) |
May 24, 2007 | 23.11 | 23.11 | 22.74 | 22.79 | 182,515 | -0.28(-1.20%) |
May 23, 2007 | 23.28 | 23.36 | 23.05 | 23.07 | 143,572 | -0.27(-1.16%) |
May 22, 2007 | 23.23 | 23.38 | 23.11 | 23.34 | 135,134 | +0.17(+0.73%) |
May 21, 2007 | 23.34 | 23.35 | 23.16 | 23.17 | 179,530 | -0.23(-0.99%) |
May 18, 2007 | 23.40 | 23.46 | 23.11 | 23.40 | 155,709 | +0.05(+0.20%) |
May 17, 2007 | 23.33 | 23.44 | 23.11 | 23.36 | 152,009 | +0.03(+0.13%) |
May 16, 2007 | 23.51 | 23.51 | 23.30 | 23.33 | 148,764 | -0.11(-0.46%) |
May 15, 2007 | 23.29 | 23.58 | 23.23 | 23.43 | 386,580 | +0.12(+0.50%) |
May 14, 2007 | 23.65 | 23.65 | 23.25 | 23.32 | 170,573 | -0.09(-0.40%) |
May 11, 2007 | 23.41 | 23.46 | 23.30 | 23.41 | 287,274 | +0.00(+0.00%) |
May 10, 2007 | 23.65 | 23.65 | 23.35 | 23.41 | 220,291 | -0.10(-0.43%) |
May 09, 2007 | 23.53 | 23.88 | 23.47 | 23.51 | 220,291 | +0.02(+0.10%) |
May 08, 2007 | 23.57 | 23.63 | 23.40 | 23.49 | 267,023 | -0.01(-0.03%) |
May 07, 2007 | 23.56 | 23.87 | 23.38 | 23.50 | 364,512 | +0.00(+0.00%) |
May 04, 2007 | 22.39 | 24.64 | 22.39 | 23.50 | 860,264 | +1.74(+8.00%) |
May 03, 2007 | 21.84 | 22.04 | 21.65 | 21.75 | 178,881 | -0.07(-0.32%) |
May 02, 2007 | 21.69 | 22.06 | 21.69 | 21.82 | 122,802 | +0.08(+0.35%) |