Date | Market Price | NAV | Premium/Discount | Daily Volume | Average 30-Day Volume |
---|---|---|---|---|---|
5/1/2003 | $25.06 | $23.82 | 5.21% | 46,900 | 46,900 |
5/2/2003 | $25.03 | N/A | N/A | 38,600 | 42,750 |
5/5/2003 | $25.04 | N/A | N/A | 21,400 | 35,633 |
5/6/2003 | $25.01 | N/A | N/A | 55,200 | 40,525 |
5/7/2003 | $25.03 | N/A | N/A | 48,700 | 42,160 |
5/8/2003 | $25.03 | $23.77 | 5.30% | 43,700 | 42,416 |
5/9/2003 | $25.04 | N/A | N/A | 11,300 | 37,971 |
5/12/2003 | $25.01 | N/A | N/A | 30,600 | 37,050 |
5/13/2003 | $25.03 | N/A | N/A | 30,700 | 36,344 |
5/14/2003 | $25.01 | N/A | N/A | 25,300 | 35,240 |
5/15/2003 | $25.02 | $24.06 | 3.99% | 28,500 | 34,627 |
5/16/2003 | $25.01 | N/A | N/A | 13,300 | 32,850 |
5/19/2003 | $25.00 | N/A | N/A | 11,600 | 31,215 |
5/20/2003 | $25.02 | N/A | N/A | 10,900 | 29,764 |
5/21/2003 | $25.01 | N/A | N/A | 10,100 | 28,453 |
5/22/2003 | $25.05 | $23.97 | 4.51% | 27,200 | 28,375 |
5/23/2003 | $25.10 | N/A | N/A | 18,200 | 27,776 |
5/27/2003 | $25.08 | N/A | N/A | 20,900 | 27,394 |
5/28/2003 | $25.14 | N/A | N/A | 20,300 | 27,021 |
5/29/2003 | $25.11 | $24.18 | 3.85% | 20,200 | 26,680 |
5/30/2003 | $25.01 | $24.30 | 2.92% | 32,000 | 26,933 |
6/2/2003 | $25.00 | N/A | N/A | 316,500 | 40,095 |
6/3/2003 | $25.02 | N/A | N/A | 54,800 | 40,734 |
6/4/2003 | $25.01 | N/A | N/A | 91,600 | 42,854 |
6/5/2003 | $25.01 | $24.70 | 1.26% | 35,000 | 42,540 |
6/6/2003 | $25.01 | N/A | N/A | 47,800 | 42,742 |
6/9/2003 | $25.01 | N/A | N/A | 19,000 | 41,862 |
6/10/2003 | $25.04 | N/A | N/A | 66,900 | 42,757 |
6/11/2003 | $25.06 | N/A | N/A | 19,500 | 41,955 |
6/12/2003 | $25.04 | $24.93 | 0.44% | 28,700 | 41,513 |
6/13/2003 | $25.10 | N/A | N/A | 16,600 | 40,503 |
6/16/2003 | $25.04 | N/A | N/A | 18,700 | 39,840 |
6/17/2003 | $24.96 | N/A | N/A | 62,200 | 41,200 |
6/18/2003 | $25.00 | N/A | N/A | 75,500 | 41,876 |
6/19/2003 | $25.05 | $24.90 | 0.60% | 33,600 | 41,373 |
6/20/2003 | $25.05 | N/A | N/A | 44,800 | 41,410 |
6/23/2003 | $24.87 | N/A | N/A | 48,800 | 42,660 |
6/24/2003 | $24.66 | N/A | N/A | 52,900 | 43,403 |
6/25/2003 | $24.69 | N/A | N/A | 52,400 | 44,126 |
6/26/2003 | $24.79 | $24.55 | 0.98% | 37,800 | 44,543 |
6/27/2003 | $24.79 | N/A | N/A | 35,100 | 44,763 |
6/30/2003 | $24.79 | $24.51 | 1.14% | 22,800 | 45,080 |
7/1/2003 | $24.78 | N/A | N/A | 28,500 | 45,643 |
7/2/2003 | $24.74 | N/A | N/A | 57,600 | 47,200 |
7/3/2003 | $24.75 | $24.65 | 0.41% | 17,600 | 47,450 |
7/7/2003 | $24.73 | N/A | N/A | 52,700 | 48,300 |
7/8/2003 | $24.72 | N/A | N/A | 44,200 | 49,166 |
7/9/2003 | $24.73 | N/A | N/A | 56,900 | 50,366 |
7/10/2003 | $24.95 | $24.71 | 0.97% | 30,500 | 50,706 |
7/11/2003 | $24.78 | $24.61 | 0.69% | 28,600 | 50,986 |
7/14/2003 | $24.75 | N/A | N/A | 22,000 | 50,653 |
7/15/2003 | $24.75 | N/A | N/A | 54,300 | 41,913 |
7/16/2003 | $24.65 | N/A | N/A | 53,000 | 41,853 |
7/17/2003 | $24.31 | $24.36 | -0.21% | 42,300 | 40,210 |
7/18/2003 | $24.45 | N/A | N/A | 24,700 | 39,866 |
7/21/2003 | $24.25 | N/A | N/A | 39,200 | 39,580 |
7/22/2003 | $24.24 | N/A | N/A | 52,400 | 40,693 |
7/23/2003 | $23.84 | N/A | N/A | 71,300 | 40,840 |
7/24/2003 | $23.80 | $24.31 | -2.10% | 32,900 | 41,286 |
7/25/2003 | $23.48 | N/A | N/A | 34,100 | 41,466 |
7/28/2003 | $22.93 | N/A | N/A | 166,600 | 46,466 |
7/29/2003 | $22.95 | N/A | N/A | 150,600 | 50,863 |
7/30/2003 | $23.22 | N/A | N/A | 83,300 | 51,566 |
7/31/2003 | $23.45 | $24.30 | -3.50% | 93,400 | 52,163 |
8/1/2003 | $23.65 | N/A | N/A | 91,300 | 54,086 |
8/4/2003 | $23.30 | N/A | N/A | 72,600 | 55,013 |
8/5/2003 | $22.95 | N/A | N/A | 55,300 | 55,230 |
8/6/2003 | $23.14 | N/A | N/A | 64,900 | 55,630 |
8/7/2003 | $23.25 | $23.85 | -2.52% | 57,100 | 55,786 |
8/8/2003 | $23.31 | N/A | N/A | 44,400 | 56,006 |
8/11/2003 | $23.29 | N/A | N/A | 47,800 | 56,430 |
8/12/2003 | $23.25 | N/A | N/A | 40,700 | 57,026 |
8/13/2003 | $22.74 | $23.74 | -4.21% | 110,600 | 59,763 |
8/14/2003 | $22.71 | $23.78 | -4.50% | 74,400 | 60,323 |
8/15/2003 | $22.44 | N/A | N/A | 66,500 | 61,953 |
8/18/2003 | $22.29 | N/A | N/A | 110,900 | 63,893 |
8/19/2003 | $22.60 | N/A | N/A | 105,400 | 65,933 |
8/20/2003 | $22.54 | N/A | N/A | 106,500 | 67,586 |
8/21/2003 | $22.74 | $24.47 | -7.07% | 106,200 | 70,110 |
8/22/2003 | $23.01 | N/A | N/A | 117,800 | 73,083 |
8/25/2003 | $22.96 | N/A | N/A | 95,300 | 75,526 |
8/26/2003 | $23.26 | N/A | N/A | 104,700 | 77,206 |
8/27/2003 | $23.36 | N/A | N/A | 79,200 | 78,080 |
8/28/2003 | $23.51 | $24.62 | -4.51% | 49,600 | 78,323 |
8/29/2003 | $23.79 | $24.81 | -4.11% | 60,600 | 79,520 |
9/2/2003 | $23.94 | N/A | N/A | 78,900 | 80,843 |
9/3/2003 | $23.95 | N/A | N/A | 106,300 | 82,640 |
9/4/2003 | $24.00 | $25.13 | -4.50% | 67,400 | 82,510 |
9/5/2003 | $24.13 | $25.10 | -3.86% | 57,300 | 83,323 |
9/8/2003 | $24.08 | $25.28 | -4.75% | 57,100 | 84,090 |
9/9/2003 | $23.95 | $25.21 | -5.00% | 53,600 | 80,323 |
9/10/2003 | $23.92 | $25.04 | -4.47% | 47,600 | 76,890 |
9/11/2003 | $24.08 | $24.92 | -3.37% | 76,100 | 76,650 |
9/12/2003 | $24.08 | $24.96 | -3.53% | 62,000 | 75,603 |
9/15/2003 | $23.80 | $24.90 | -4.42% | 58,500 | 74,510 |
9/16/2003 | $23.93 | $25.10 | -4.66% | 79,500 | 74,740 |
9/17/2003 | $24.07 | $25.12 | -4.18% | 73,700 | 75,353 |
9/18/2003 | $24.10 | $25.27 | -4.63% | 97,200 | 76,430 |
9/19/2003 | $24.18 | $25.28 | -4.35% | 79,000 | 77,160 |
9/22/2003 | $24.10 | $25.17 | -4.25% | 58,600 | 77,633 |
9/23/2003 | $24.10 | $25.23 | -4.48% | 56,400 | 77,920 |
9/24/2003 | $24.00 | $25.07 | -4.27% | 63,800 | 78,690 |
9/25/2003 | $23.90 | $25.00 | -4.40% | 66,000 | 77,203 |
9/26/2003 | $23.87 | $24.94 | -4.29% | 50,400 | 76,403 |
9/29/2003 | $23.95 | $25.03 | -4.31% | 42,100 | 75,590 |
9/30/2003 | $23.91 | $24.99 | -4.32% | 57,800 | 73,820 |
10/1/2003 | $24.29 | $25.23 | -3.73% | 112,900 | 74,070 |
10/2/2003 | $24.35 | $25.32 | -3.83% | 62,900 | 72,616 |
10/3/2003 | $24.30 | $25.50 | -4.71% | 59,300 | 71,053 |
10/6/2003 | $24.46 | $25.63 | -4.56% | 58,800 | 69,086 |
10/7/2003 | $24.65 | $25.74 | -4.23% | 59,400 | 67,890 |
10/8/2003 | $24.59 | $25.78 | -4.62% | 107,700 | 67,990 |
10/9/2003 | $24.34 | $25.90 | -6.02% | 84,300 | 68,160 |
10/10/2003 | $24.37 | $25.75 | -5.36% | 63,300 | 68,616 |
10/13/2003 | $24.48 | $25.88 | -5.41% | 57,300 | 68,506 |
10/14/2003 | $24.62 | $25.98 | -5.23% | 75,500 | 68,393 |
10/15/2003 | $24.70 | $26.05 | -5.18% | 84,700 | 67,673 |
10/16/2003 | $24.70 | $26.12 | -5.44% | 69,800 | 67,753 |
10/17/2003 | $24.73 | $26.01 | -4.92% | 71,000 | 68,210 |
10/20/2003 | $24.65 | $26.02 | -5.27% | 57,000 | 68,206 |
10/21/2003 | $24.75 | $26.07 | -5.06% | 80,700 | 69,110 |
10/22/2003 | $24.88 | $25.85 | -3.75% | 84,300 | 70,333 |
10/23/2003 | $24.90 | $25.85 | -3.68% | 101,800 | 71,190 |
10/24/2003 | $24.80 | $25.82 | -3.95% | 43,800 | 70,583 |
10/27/2003 | $24.70 | $25.90 | -4.63% | 94,200 | 71,773 |
10/28/2003 | $24.86 | $25.99 | -4.35% | 85,600 | 71,976 |
10/29/2003 | $24.85 | $26.11 | -4.83% | 124,000 | 73,653 |
10/30/2003 | $24.93 | $26.08 | -4.41% | 136,400 | 74,960 |
10/31/2003 | $24.95 | $26.14 | -4.55% | 116,000 | 76,193 |
11/3/2003 | $25.15 | $26.25 | -4.19% | 155,800 | 79,433 |
11/4/2003 | $25.08 | $26.26 | -4.49% | 155,200 | 82,726 |
11/5/2003 | $25.08 | $26.20 | -4.27% | 86,800 | 83,493 |
11/6/2003 | $25.23 | $26.26 | -3.92% | 94,300 | 84,436 |
11/7/2003 | $25.10 | $26.21 | -4.24% | 144,000 | 87,556 |
11/10/2003 | $25.14 | $26.10 | -3.68% | 112,100 | 89,890 |
11/11/2003 | $25.26 | $26.02 | -2.92% | 118,000 | 91,896 |
11/12/2003 | $25.09 | $26.02 | -3.57% | 97,600 | 91,386 |
11/13/2003 | $25.04 | $26.06 | -3.91% | 81,400 | 92,003 |
11/14/2003 | $25.00 | $25.98 | -3.77% | 76,600 | 92,580 |
11/17/2003 | $24.95 | $25.81 | -3.33% | 79,500 | 93,270 |
11/18/2003 | $25.01 | $25.75 | -2.87% | 105,900 | 94,820 |
11/19/2003 | $25.12 | $25.81 | -2.67% | 109,100 | 94,866 |
11/20/2003 | $25.02 | $25.78 | -2.95% | 104,500 | 95,540 |
11/21/2003 | $25.16 | $25.81 | -2.52% | 83,500 | 96,213 |
11/24/2003 | $25.00 | $26.02 | -3.92% | 122,400 | 98,383 |
11/25/2003 | $25.12 | $26.18 | -4.05% | 77,800 | 98,460 |
11/26/2003 | $25.24 | $26.29 | -3.99% | 72,300 | 98,046 |
11/28/2003 | $25.55 | $26.35 | -3.04% | 44,100 | 97,190 |
12/1/2003 | $25.83 | $26.47 | -2.42% | 144,000 | 99,623 |
12/2/2003 | $25.90 | $26.47 | -2.15% | 128,500 | 102,006 |
12/3/2003 | $25.85 | $26.54 | -2.60% | 125,900 | 103,513 |
12/4/2003 | $25.80 | $26.62 | -3.08% | 129,000 | 105,003 |
12/5/2003 | $25.64 | $26.63 | -3.72% | 144,800 | 106,436 |
12/8/2003 | $25.71 | $26.71 | -3.74% | 102,100 | 108,380 |
12/9/2003 | $25.83 | $26.61 | -2.93% | 90,300 | 108,250 |
12/10/2003 | $25.75 | $26.54 | -2.98% | 91,800 | 108,456 |
12/11/2003 | $25.57 | $26.59 | -3.84% | 96,800 | 107,550 |
12/12/2003 | $25.78 | $26.65 | -3.26% | 96,800 | 106,230 |
12/15/2003 | $25.68 | $26.62 | -3.53% | 82,900 | 105,126 |
12/16/2003 | $25.48 | $26.71 | -4.61% | 109,800 | 103,593 |
12/17/2003 | $25.63 | $26.84 | -4.51% | 113,700 | 102,210 |
12/18/2003 | $25.64 | $27.01 | -5.07% | 111,800 | 103,043 |
12/19/2003 | $25.95 | $27.04 | -4.03% | 122,700 | 103,990 |
12/22/2003 | $26.25 | $27.14 | -3.28% | 98,500 | 102,473 |
12/23/2003 | $26.35 | $27.19 | -3.09% | 105,700 | 102,260 |
12/24/2003 | $26.50 | $27.26 | -2.79% | 34,100 | 99,463 |
12/26/2003 | $26.65 | $27.29 | -2.35% | 42,800 | 97,636 |
12/29/2003 | $26.48 | $27.13 | -2.40% | 84,600 | 97,743 |
12/30/2003 | $26.45 | $27.21 | -2.79% | 69,100 | 97,493 |
12/31/2003 | $26.34 | $27.24 | -3.30% | 85,300 | 97,686 |
1/2/2004 | $26.39 | $27.27 | -3.23% | 59,600 | 96,143 |
1/5/2004 | $26.75 | $27.56 | -2.94% | 120,100 | 96,510 |
1/6/2004 | $26.65 | $27.67 | -3.69% | 120,800 | 97,053 |
1/7/2004 | $26.78 | $27.88 | -3.95% | 119,100 | 98,240 |
1/8/2004 | $26.75 | $28.04 | -4.60% | 120,700 | 98,183 |
1/9/2004 | $26.90 | $28.05 | -4.10% | 97,600 | 98,843 |
1/12/2004 | $27.15 | $28.12 | -3.45% | 134,400 | 100,913 |
1/13/2004 | $26.85 | $27.92 | -3.83% | 114,700 | 103,266 |
1/14/2004 | $27.03 | $28.05 | -3.64% | 206,600 | 105,353 |
1/15/2004 | $27.05 | $28.08 | -3.67% | 176,200 | 106,943 |
1/16/2004 | $26.99 | $28.28 | -4.56% | 131,800 | 107,140 |
1/20/2004 | $26.95 | $28.34 | -4.90% | 128,200 | 107,113 |
1/21/2004 | $26.88 | $28.36 | -5.22% | 140,700 | 106,976 |
1/22/2004 | $26.85 | $28.28 | -5.06% | 146,500 | 108,456 |
1/23/2004 | $26.60 | $28.21 | -5.71% | 124,400 | 109,593 |
1/26/2004 | $26.29 | $28.29 | -7.07% | 203,700 | 113,323 |
1/27/2004 | $26.12 | $28.34 | -7.83% | 179,500 | 116,080 |
1/28/2004 | $26.26 | $28.14 | -6.68% | 116,500 | 116,736 |
1/29/2004 | $26.39 | $27.87 | -5.31% | 76,300 | 116,516 |
1/30/2004 | $26.56 | $27.89 | -4.77% | 113,100 | 116,626 |
2/2/2004 | $26.96 | $27.86 | -3.23% | 147,100 | 117,740 |
2/3/2004 | $26.93 | $27.82 | -3.20% | 108,100 | 117,616 |
2/4/2004 | $26.85 | $27.65 | -2.89% | 85,700 | 116,383 |
2/5/2004 | $26.80 | $27.55 | -2.72% | 101,600 | 116,486 |
2/6/2004 | $26.85 | $27.81 | -3.45% | 105,700 | 116,486 |
2/9/2004 | $26.84 | $27.84 | -3.59% | 102,900 | 118,780 |
2/10/2004 | $27.00 | $27.88 | -3.16% | 159,600 | 122,673 |
2/11/2004 | $27.00 | $27.93 | -3.33% | 103,300 | 123,296 |
2/12/2004 | $26.88 | $27.95 | -3.83% | 97,900 | 124,256 |
2/13/2004 | $26.55 | $27.91 | -4.87% | 81,300 | 124,123 |
2/17/2004 | $26.85 | $28.07 | -4.35% | 105,100 | 125,640 |
2/18/2004 | $26.75 | $28.03 | -4.57% | 97,600 | 124,890 |
2/19/2004 | $26.60 | $27.99 | -4.97% | 123,500 | 124,980 |
2/20/2004 | $26.37 | $27.86 | -5.35% | 102,400 | 124,423 |
2/23/2004 | $26.37 | $27.66 | -4.66% | 135,600 | 124,920 |
2/24/2004 | $25.94 | $27.61 | -6.05% | 171,200 | 127,373 |
2/25/2004 | $26.05 | $27.70 | -5.96% | 104,400 | 126,373 |
2/26/2004 | $26.43 | $27.81 | -4.96% | 97,800 | 125,810 |
2/27/2004 | $26.75 | $27.92 | -4.19% | 95,200 | 122,096 |
3/1/2004 | $27.04 | $28.01 | -3.46% | 120,800 | 120,250 |
3/2/2004 | $26.97 | $27.97 | -3.58% | 106,900 | 119,420 |
3/3/2004 | $27.06 | $27.94 | -3.15% | 80,500 | 117,830 |
3/4/2004 | $26.95 | $27.99 | -3.72% | 85,600 | 115,993 |
3/5/2004 | $27.02 | $28.13 | -3.95% | 80,300 | 113,786 |
3/8/2004 | $26.95 | $28.07 | -3.99% | 69,900 | 111,970 |
3/9/2004 | $27.01 | $27.94 | -3.33% | 54,900 | 107,010 |
3/10/2004 | $26.91 | $27.74 | -2.99% | 69,500 | 103,343 |
3/11/2004 | $26.75 | $27.33 | -2.12% | 81,800 | 102,186 |
3/12/2004 | $27.01 | $27.48 | -1.71% | 54,900 | 101,473 |
3/15/2004 | $26.45 | $27.24 | -2.90% | 78,700 | 100,326 |
3/16/2004 | $26.55 | $27.23 | -2.50% | 77,100 | 97,993 |
3/17/2004 | $26.55 | $27.44 | -3.24% | 63,300 | 96,500 |
3/18/2004 | $26.63 | $27.49 | -3.13% | 75,600 | 96,163 |
3/19/2004 | $26.47 | $27.48 | -3.68% | 89,300 | 95,753 |
3/22/2004 | $26.19 | $27.20 | -3.71% | 104,600 | 95,716 |
3/23/2004 | $25.90 | $27.13 | -4.53% | 123,200 | 96,393 |
3/24/2004 | $26.03 | $27.07 | -3.84% | 80,500 | 93,756 |
3/25/2004 | $25.88 | $27.18 | -4.78% | 111,600 | 94,033 |
3/26/2004 | $26.12 | $27.30 | -4.32% | 48,500 | 92,386 |
3/29/2004 | $26.65 | $27.53 | -3.20% | 63,500 | 91,793 |
3/30/2004 | $26.63 | $27.61 | -3.55% | 59,300 | 90,266 |
3/31/2004 | $26.94 | $27.57 | -2.29% | 78,100 | 89,616 |
4/1/2004 | $26.84 | $27.68 | -3.03% | 75,200 | 88,006 |
4/2/2004 | $27.11 | $27.63 | -1.88% | 99,300 | 87,903 |
4/5/2004 | $26.75 | $27.74 | -3.57% | 57,400 | 85,296 |
4/6/2004 | $26.20 | $27.76 | -5.62% | 86,800 | 82,483 |
4/7/2004 | $26.15 | $27.70 | -5.60% | 60,500 | 81,020 |
4/8/2004 | $26.48 | $27.73 | -4.51% | 66,500 | 79,976 |
4/12/2004 | $26.42 | $27.79 | -4.93% | 69,600 | 79,123 |
4/13/2004 | $25.79 | $27.34 | -5.67% | 91,700 | 78,153 |
4/14/2004 | $24.82 | $27.15 | -8.58% | 167,900 | 80,186 |
4/15/2004 | $24.85 | $27.10 | -8.30% | 91,700 | 80,560 |
4/16/2004 | $25.15 | $27.19 | -7.50% | 130,700 | 82,063 |
4/19/2004 | $24.99 | $27.12 | -7.85% | 106,900 | 82,950 |
4/20/2004 | $24.75 | $27.01 | -8.37% | 99,700 | 83,943 |
4/21/2004 | $24.24 | $26.94 | -10.02% | 108,300 | 85,723 |
4/22/2004 | $24.83 | $27.13 | -8.48% | 123,500 | 87,523 |
4/23/2004 | $24.89 | $27.09 | -8.12% | 87,200 | 87,703 |
4/26/2004 | $24.44 | $27.08 | -9.75% | 96,700 | 89,096 |
4/27/2004 | $24.50 | $27.05 | -9.43% | 137,200 | 91,046 |
4/28/2004 | $24.25 | $26.77 | -9.41% | 127,000 | 92,710 |
4/29/2004 | $24.15 | $26.61 | -9.24% | 138,400 | 95,213 |
4/30/2004 | $23.77 | $26.57 | -10.54% | 152,500 | 97,776 |
5/3/2004 | $23.75 | $26.58 | -10.65% | 164,900 | 100,296 |
5/4/2004 | $23.85 | $26.57 | -10.24% | 150,000 | 101,810 |
5/5/2004 | $23.90 | $26.55 | -9.98% | 141,800 | 102,430 |
5/6/2004 | $23.96 | $26.30 | -8.90% | 91,000 | 102,780 |
5/7/2004 | $23.40 | $25.89 | -9.62% | 89,600 | 102,046 |
5/10/2004 | $22.20 | $25.58 | -13.21% | 149,900 | 105,426 |
5/11/2004 | $23.10 | $25.58 | -9.70% | 169,300 | 108,953 |
5/12/2004 | $23.36 | $25.34 | -7.81% | 107,800 | 110,570 |
5/13/2004 | $23.66 | $25.21 | -6.15% | 117,500 | 111,883 |
5/14/2004 | $24.21 | $25.18 | -3.85% | 81,800 | 112,103 |
5/17/2004 | $24.05 | $25.00 | -3.80% | 95,300 | 111,970 |
5/18/2004 | $24.18 | $25.17 | -3.93% | 88,200 | 112,996 |
5/19/2004 | $24.19 | $25.29 | -4.35% | 70,000 | 112,436 |
5/20/2004 | $24.20 | $25.29 | -4.31% | 83,100 | 113,190 |
5/21/2004 | $24.26 | $25.43 | -4.60% | 57,700 | 112,896 |
5/24/2004 | $24.22 | $25.55 | -5.21% | 96,400 | 113,790 |
5/25/2004 | $24.40 | $25.73 | -5.17% | 90,200 | 113,740 |
5/26/2004 | $24.50 | $25.86 | -5.26% | 106,700 | 111,700 |
5/27/2004 | $24.65 | $25.93 | -4.94% | 35,600 | 109,830 |
5/28/2004 | $24.60 | $25.97 | -5.28% | 50,900 | 107,170 |
6/1/2004 | $24.75 | $25.92 | -4.51% | 67,400 | 105,853 |
6/2/2004 | $24.90 | $25.91 | -3.90% | 95,500 | 105,713 |
6/3/2004 | $24.86 | $25.78 | -3.57% | 51,200 | 103,810 |
6/4/2004 | $24.71 | $25.90 | -4.59% | 48,600 | 101,313 |
6/7/2004 | $24.72 | $26.08 | -5.21% | 55,300 | 100,250 |
6/8/2004 | $24.64 | $26.08 | -5.52% | 58,700 | 98,983 |
6/9/2004 | $24.53 | $25.99 | -5.62% | 70,500 | 96,760 |
6/10/2004 | $24.55 | $26.02 | -5.65% | 47,300 | 94,103 |
6/14/2004 | $24.34 | $25.67 | -5.18% | 59,200 | 91,463 |
6/15/2004 | $24.24 | $25.82 | -6.12% | 51,900 | 88,110 |
6/16/2004 | $23.95 | $25.85 | -7.35% | 75,900 | 85,143 |
6/17/2004 | $23.72 | $25.88 | -8.35% | 50,400 | 81,823 |
6/18/2004 | $23.90 | $25.93 | -7.83% | 82,800 | 79,856 |
6/21/2004 | $23.86 | $25.95 | -8.05% | 69,500 | 79,140 |
6/22/2004 | $23.98 | $26.04 | -7.91% | 55,100 | 77,990 |
6/23/2004 | $24.03 | $26.22 | -8.35% | 51,900 | 74,723 |
6/24/2004 | $24.10 | $26.25 | -8.19% | 47,700 | 70,670 |
6/25/2004 | $24.30 | $26.32 | -7.67% | 49,100 | 68,713 |
6/28/2004 | $24.74 | $26.16 | -5.43% | 68,400 | 67,076 |
6/29/2004 | $24.42 | $26.15 | -6.62% | 54,200 | 66,156 |
6/30/2004 | $24.94 | $26.29 | -5.14% | 93,700 | 66,103 |
7/1/2004 | $25.08 | $26.16 | -4.13% | 93,900 | 66,293 |
7/2/2004 | $25.07 | $26.18 | -4.24% | 59,200 | 65,933 |
7/6/2004 | $25.10 | $26.10 | -3.83% | 41,700 | 64,553 |
7/7/2004 | $24.95 | $26.14 | -4.55% | 52,300 | 64,373 |
7/8/2004 | $24.90 | $26.09 | -4.56% | 52,400 | 62,906 |
7/9/2004 | $24.76 | $26.16 | -5.35% | 39,900 | 61,230 |
7/12/2004 | $24.73 | $26.19 | -5.57% | 53,600 | 59,460 |
7/13/2004 | $24.70 | $26.01 | -5.04% | 56,900 | 60,170 |
7/14/2004 | $24.77 | $25.98 | -4.66% | 48,400 | 60,086 |
7/15/2004 | $24.95 | $25.95 | -3.85% | 57,400 | 59,753 |
7/16/2004 | $24.91 | $25.93 | -3.93% | 37,500 | 57,820 |
7/19/2004 | $24.82 | $25.93 | -4.28% | 34,700 | 57,270 |
7/20/2004 | $24.75 | $25.91 | -4.48% | 49,600 | 57,303 |
7/21/2004 | $24.38 | $25.80 | -5.50% | 53,800 | 57,253 |
7/22/2004 | $24.50 | $25.70 | -4.67% | 50,400 | 56,976 |
7/23/2004 | $24.61 | $25.64 | -4.02% | 56,100 | 56,496 |
7/26/2004 | $24.50 | $25.58 | -4.22% | 57,700 | 56,843 |
7/27/2004 | $24.51 | $25.59 | -4.22% | 73,000 | 57,303 |
7/28/2004 | $24.74 | $25.56 | -3.21% | 46,300 | 57,116 |
7/29/2004 | $24.76 | $25.68 | -3.58% | 39,500 | 55,903 |
7/30/2004 | $24.80 | $25.74 | -3.65% | 28,500 | 55,173 |
8/2/2004 | $25.15 | $25.76 | -2.37% | 96,700 | 55,636 |
8/3/2004 | $25.22 | $25.69 | -1.83% | 54,800 | 55,146 |
8/4/2004 | $24.85 | $25.71 | -3.35% | 69,600 | 55,630 |
8/5/2004 | $24.84 | $25.58 | -2.89% | 113,900 | 57,696 |
8/6/2004 | $24.93 | $25.54 | -2.39% | 44,000 | 57,573 |
8/9/2004 | $24.73 | $25.49 | -2.98% | 55,900 | 57,800 |
8/10/2004 | $24.80 | $25.61 | -3.16% | 54,500 | 57,336 |
8/11/2004 | $24.55 | $25.35 | -3.16% | 70,500 | 57,880 |
8/12/2004 | $24.30 | $25.23 | -3.69% | 70,000 | 57,090 |
8/13/2004 | $24.40 | $25.22 | -3.25% | 29,500 | 54,943 |
8/16/2004 | $24.19 | $25.37 | -4.65% | 86,800 | 55,863 |
8/17/2004 | $24.20 | $25.45 | -4.91% | 84,500 | 57,290 |
8/18/2004 | $24.28 | $25.62 | -5.23% | 67,400 | 57,793 |
8/19/2004 | $24.14 | $25.64 | -5.85% | 117,400 | 59,960 |
8/20/2004 | $24.15 | $25.77 | -6.29% | 129,600 | 62,950 |
8/23/2004 | $24.20 | $25.71 | -5.87% | 71,400 | 63,543 |
8/24/2004 | $24.28 | $25.73 | -5.64% | 64,500 | 63,796 |
8/25/2004 | $24.48 | $25.87 | -5.37% | 61,900 | 64,246 |
8/26/2004 | $24.59 | $25.89 | -5.02% | 70,500 | 64,683 |
8/27/2004 | $24.70 | $25.94 | -4.78% | 74,100 | 65,903 |
8/30/2004 | $24.89 | $25.92 | -3.97% | 94,900 | 67,910 |
8/31/2004 | $25.04 | $25.97 | -3.58% | 69,200 | 68,563 |
9/1/2004 | $25.29 | $25.97 | -2.62% | 110,700 | 70,460 |
9/2/2004 | $25.25 | $25.96 | -2.73% | 60,400 | 70,793 |
9/3/2004 | $25.04 | $26.08 | -3.99% | 50,400 | 70,603 |
9/7/2004 | $25.26 | $26.22 | -3.66% | 51,300 | 70,390 |
9/8/2004 | $25.46 | $26.21 | -2.86% | 60,300 | 69,966 |
9/9/2004 | $25.37 | $26.21 | -3.20% | 72,900 | 70,853 |
9/10/2004 | $25.44 | $26.28 | -3.20% | 75,700 | 72,060 |
9/13/2004 | $25.33 | $26.13 | -3.06% | 66,100 | 73,313 |
9/14/2004 | $25.25 | $26.18 | -3.55% | 49,400 | 71,736 |
9/15/2004 | $25.20 | $26.12 | -3.52% | 65,100 | 72,080 |
9/16/2004 | $25.70 | $26.21 | -1.95% | 72,300 | 72,170 |
9/17/2004 | $25.60 | $26.25 | -2.48% | 57,800 | 70,300 |
9/20/2004 | $25.71 | $26.23 | -1.98% | 59,600 | 70,820 |
9/21/2004 | $25.55 | $26.30 | -2.85% | 82,800 | 71,716 |
9/22/2004 | $25.60 | $26.16 | -2.14% | 66,800 | 72,126 |
9/23/2004 | $25.69 | $26.11 | -1.61% | 56,700 | 71,666 |
9/24/2004 | $25.69 | $26.07 | -1.46% | 57,700 | 71,256 |
9/27/2004 | $25.50 | $26.03 | -2.04% | 96,000 | 73,473 |
9/28/2004 | $25.50 | $26.06 | -2.15% | 59,100 | 72,550 |
9/29/2004 | $25.41 | $26.05 | -2.46% | 55,400 | 71,580 |
9/30/2004 | $25.25 | $26.17 | -3.52% | 71,100 | 71,703 |
10/1/2004 | $25.58 | $26.27 | -2.63% | 83,400 | 70,570 |
10/4/2004 | $25.85 | $26.33 | -1.82% | 70,400 | 68,596 |
10/5/2004 | $25.90 | $26.36 | -1.75% | 64,300 | 68,360 |
10/6/2004 | $25.98 | $26.41 | -1.63% | 44,600 | 67,696 |
10/7/2004 | $26.03 | $26.35 | -1.21% | 43,400 | 67,080 |
10/8/2004 | $25.94 | $26.35 | -1.56% | 34,200 | 65,870 |
10/11/2004 | $26.01 | $26.32 | -1.18% | 40,200 | 64,740 |
10/12/2004 | $25.75 | $26.25 | -1.90% | 66,400 | 63,790 |
10/13/2004 | $25.65 | $25.99 | -1.31% | 100,400 | 64,830 |
10/14/2004 | $25.20 | $25.83 | -2.44% | 95,200 | 64,313 |
10/15/2004 | $25.48 | $25.82 | -1.32% | 78,500 | 64,916 |
10/18/2004 | $25.33 | $25.81 | -1.86% | 87,800 | 66,163 |
10/19/2004 | $25.40 | $25.68 | -1.09% | 76,300 | 66,996 |
10/20/2004 | $25.28 | $25.67 | -1.52% | 85,300 | 67,830 |
10/21/2004 | $25.15 | $25.73 | -2.25% | 85,300 | 68,243 |
10/22/2004 | $25.19 | $25.74 | -2.14% | 74,400 | 68,200 |
10/25/2004 | $24.93 | $25.75 | -3.18% | 101,800 | 69,390 |
10/26/2004 | $24.86 | $25.94 | -4.16% | 93,300 | 70,853 |
10/27/2004 | $25.00 | $26.03 | -3.96% | 67,600 | 70,936 |
10/28/2004 | $25.29 | $26.06 | -2.95% | 74,500 | 71,010 |
10/29/2004 | $25.41 | $26.10 | -2.64% | 80,300 | 71,760 |
11/1/2004 | $25.75 | $26.21 | -1.76% | 92,600 | 72,860 |
11/2/2004 | $25.96 | $26.25 | -1.10% | 72,700 | 72,523 |
11/3/2004 | $26.10 | $26.44 | -1.29% | 67,500 | 72,546 |
11/4/2004 | $26.40 | $26.64 | -0.90% | 91,000 | 73,690 |
11/5/2004 | $26.01 | $26.70 | -2.58% | 99,700 | 75,090 |
11/8/2004 | $25.76 | $26.74 | -3.66% | 76,500 | 74,440 |
11/9/2004 | $26.00 | $26.75 | -2.80% | 79,300 | 75,113 |
11/10/2004 | $25.92 | $26.58 | -2.48% | 60,500 | 75,283 |
11/11/2004 | $25.95 | $26.67 | -2.70% | 56,500 | 74,796 |
11/12/2004 | $26.18 | $26.72 | -2.02% | 66,500 | 74,233 |
11/15/2004 | $26.35 | $26.80 | -1.68% | 60,800 | 73,913 |
11/16/2004 | $26.27 | $26.76 | -1.83% | 88,900 | 74,733 |
11/17/2004 | $26.45 | $26.82 | -1.38% | 75,800 | 75,773 |
11/18/2004 | $26.44 | $26.85 | -1.53% | 56,600 | 76,213 |
11/19/2004 | $26.50 | $26.84 | -1.27% | 41,900 | 76,470 |
11/22/2004 | $26.38 | $26.89 | -1.90% | 67,900 | 77,393 |
11/23/2004 | $26.56 | $26.88 | -1.19% | 71,200 | 77,553 |
11/24/2004 | $26.52 | $26.97 | -1.67% | 57,600 | 76,126 |
11/26/2004 | $26.56 | $27.03 | -1.74% | 24,800 | 73,780 |
11/29/2004 | $26.40 | $26.98 | -2.15% | 41,600 | 72,550 |
11/30/2004 | $26.54 | $26.91 | -1.37% | 77,800 | 72,216 |
12/1/2004 | $26.82 | $27.02 | -0.74% | 94,100 | 72,810 |
12/2/2004 | $26.85 | $27.00 | -0.56% | 58,000 | 71,900 |
12/3/2004 | $26.88 | $27.11 | -0.85% | 46,400 | 70,603 |
12/6/2004 | $26.70 | $27.11 | -1.51% | 70,300 | 70,466 |
12/7/2004 | $26.62 | $27.02 | -1.48% | 61,000 | 69,106 |
12/8/2004 | $26.63 | $27.02 | -1.44% | 54,100 | 67,800 |
12/9/2004 | $26.48 | $27.05 | -2.11% | 56,200 | 67,420 |
12/10/2004 | $26.46 | $27.14 | -2.51% | 34,100 | 66,073 |
12/13/2004 | $26.33 | $27.08 | -2.77% | 45,600 | 64,916 |
12/14/2004 | $26.15 | $27.16 | -3.72% | 69,500 | 64,146 |
12/15/2004 | $26.08 | $27.22 | -4.19% | 60,500 | 63,740 |
12/16/2004 | $26.25 | $27.22 | -3.56% | 77,900 | 64,086 |
12/17/2004 | $26.47 | $27.26 | -2.90% | 44,400 | 62,533 |
12/20/2004 | $26.53 | $27.25 | -2.64% | 51,400 | 60,923 |
12/21/2004 | $26.60 | $27.39 | -2.88% | 60,500 | 60,390 |
12/22/2004 | $26.22 | $26.99 | -2.85% | 63,000 | 59,846 |
12/23/2004 | $26.20 | $27.04 | -3.11% | 62,100 | 59,900 |
12/27/2004 | $26.17 | $27.00 | -3.07% | 41,600 | 59,403 |
12/28/2004 | $26.25 | $27.05 | -2.96% | 46,500 | 58,736 |
12/29/2004 | $26.41 | $27.13 | -2.65% | 60,600 | 58,730 |
12/30/2004 | $26.37 | $27.19 | -3.02% | 44,200 | 57,240 |
12/31/2004 | $26.32 | $27.21 | -3.27% | 69,200 | 57,020 |
1/3/2005 | $26.87 | $27.10 | -0.85% | 143,000 | 59,900 |
1/4/2005 | $26.51 | $26.95 | -1.63% | 61,300 | 60,546 |
1/5/2005 | $26.20 | $26.83 | -2.35% | 51,400 | 59,996 |
1/6/2005 | $26.15 | $26.81 | -2.46% | 55,300 | 59,466 |
1/7/2005 | $26.16 | $26.77 | -2.28% | 56,700 | 59,436 |
1/10/2005 | $26.45 | $26.76 | -1.16% | 64,900 | 60,773 |
1/11/2005 | $26.46 | $26.66 | -0.75% | 111,400 | 63,100 |
1/12/2005 | $26.15 | $26.49 | -1.28% | 87,500 | 63,423 |
1/13/2005 | $26.12 | $26.47 | -1.32% | 61,600 | 62,340 |
1/14/2005 | $25.90 | $26.51 | -2.30% | 91,800 | 63,466 |
1/18/2005 | $25.80 | $26.63 | -3.12% | 77,300 | 64,496 |
1/19/2005 | $25.99 | $26.58 | -2.22% | 55,800 | 64,013 |
1/20/2005 | $25.85 | $26.48 | -2.38% | 50,600 | 63,666 |
1/21/2005 | $25.44 | $26.41 | -3.67% | 90,900 | 64,893 |
1/24/2005 | $25.14 | $26.33 | -4.52% | 72,400 | 65,433 |
1/25/2005 | $25.08 | $26.35 | -4.82% | 72,500 | 66,713 |
1/26/2005 | $25.01 | $26.49 | -5.59% | 108,100 | 68,796 |
1/27/2005 | $25.16 | $26.49 | -5.02% | 64,200 | 68,620 |
1/28/2005 | $25.30 | $26.42 | -4.24% | 59,600 | 68,590 |
1/31/2005 | $25.40 | $26.58 | -4.44% | 82,100 | 68,730 |
2/1/2005 | $25.68 | $26.67 | -3.71% | 85,400 | 70,096 |
2/2/2005 | $25.95 | $26.73 | -2.92% | 56,800 | 70,276 |
2/3/2005 | $25.89 | $26.72 | -3.11% | 63,000 | 70,360 |
2/4/2005 | $26.02 | $26.86 | -3.13% | 56,800 | 70,153 |
2/7/2005 | $25.96 | $26.91 | -3.53% | 48,100 | 69,686 |
2/8/2005 | $25.85 | $26.90 | -3.90% | 52,800 | 70,060 |
2/9/2005 | $26.17 | $26.87 | -2.61% | 59,700 | 70,500 |
2/10/2005 | $25.89 | $26.79 | -3.36% | 60,900 | 70,510 |
2/11/2005 | $25.83 | $26.78 | -3.55% | 58,100 | 70,973 |
2/14/2005 | $25.66 | $26.78 | -4.18% | 56,900 | 70,563 |
2/15/2005 | $25.63 | $26.83 | -4.47% | 60,800 | 67,823 |
2/16/2005 | $25.50 | $26.84 | -4.99% | 76,500 | 68,330 |
2/17/2005 | $25.36 | $26.80 | -5.37% | 66,600 | 68,836 |
2/18/2005 | $25.00 | $26.79 | -6.68% | 105,200 | 70,500 |
2/22/2005 | $24.67 | $26.67 | -7.50% | 92,000 | 71,676 |
2/23/2005 | $25.10 | $26.70 | -5.99% | 62,200 | 71,586 |
2/24/2005 | $25.24 | $26.75 | -5.64% | 44,100 | 69,343 |
2/25/2005 | $25.35 | $26.88 | -5.69% | 60,500 | 68,443 |
2/28/2005 | $25.46 | $26.77 | -4.89% | 47,300 | 67,966 |
3/1/2005 | $25.47 | $26.82 | -5.03% | 111,200 | 68,613 |
3/2/2005 | $25.51 | $26.79 | -4.78% | 64,600 | 68,190 |
3/3/2005 | $25.53 | $26.76 | -4.60% | 86,400 | 69,210 |
3/4/2005 | $25.48 | $26.76 | -4.78% | 58,300 | 69,466 |
3/7/2005 | $25.61 | $26.91 | -4.83% | 45,300 | 67,946 |
3/8/2005 | $25.60 | $26.81 | -4.51% | 46,100 | 67,070 |
3/9/2005 | $25.21 | $26.67 | -5.47% | 55,000 | 66,486 |
3/10/2005 | $25.16 | $26.68 | -5.70% | 52,400 | 64,630 |
3/11/2005 | $24.55 | $26.50 | -7.36% | 59,000 | 64,456 |
3/14/2005 | $24.35 | $26.47 | -8.01% | 65,000 | 64,636 |
3/15/2005 | $24.15 | $26.40 | -8.52% | 49,400 | 63,546 |
3/16/2005 | $23.99 | $26.20 | -8.44% | 83,800 | 63,493 |
3/17/2005 | $24.38 | $26.24 | -7.09% | 61,800 | 63,660 |
3/18/2005 | $24.15 | $26.18 | -7.75% | 57,000 | 63,460 |
3/21/2005 | $23.94 | $26.09 | -8.24% | 54,600 | 63,386 |
3/22/2005 | $23.92 | $25.88 | -7.57% | 105,300 | 65,293 |
3/23/2005 | $23.44 | $25.75 | -8.97% | 110,000 | 67,200 |
3/24/2005 | $23.50 | $25.79 | -8.88% | 78,700 | 67,833 |
3/28/2005 | $23.20 | $25.80 | -10.08% | 74,700 | 68,293 |
3/29/2005 | $23.19 | $25.65 | -9.59% | 67,500 | 68,606 |
3/30/2005 | $23.68 | $25.73 | -7.97% | 62,000 | 68,776 |
3/31/2005 | $23.86 | $25.69 | -7.12% | 43,400 | 68,196 |
4/1/2005 | $23.77 | $25.61 | -7.18% | 59,700 | 67,636 |
4/4/2005 | $23.88 | $25.53 | -6.46% | 66,700 | 67,640 |
4/5/2005 | $23.86 | $25.60 | -6.80% | 39,200 | 65,440 |
4/6/2005 | $24.02 | $25.67 | -6.43% | 34,800 | 63,533 |
4/7/2005 | $23.74 | $25.73 | -7.73% | 46,600 | 63,013 |
4/8/2005 | $23.71 | $25.66 | -7.60% | 36,400 | 62,756 |
4/11/2005 | $23.60 | $25.60 | -7.81% | 36,800 | 61,966 |
4/12/2005 | $23.40 | $25.62 | -8.67% | 51,900 | 62,120 |
4/13/2005 | $23.17 | $25.34 | -8.56% | 50,100 | 60,083 |
4/14/2005 | $22.95 | $25.14 | -8.71% | 63,800 | 60,056 |
4/15/2005 | $22.70 | $24.85 | -8.65% | 71,100 | 59,546 |
4/18/2005 | $22.50 | $24.71 | -8.94% | 67,000 | 59,836 |
4/19/2005 | $22.78 | $24.78 | -8.07% | 83,800 | 61,120 |
4/20/2005 | $22.86 | $24.75 | -7.64% | 68,100 | 61,853 |
4/21/2005 | $23.21 | $24.81 | -6.45% | 81,800 | 62,746 |
4/22/2005 | $23.23 | $24.80 | -6.33% | 63,800 | 63,126 |
4/25/2005 | $23.20 | $24.87 | -6.71% | 63,400 | 63,273 |
4/26/2005 | $23.03 | $24.79 | -7.10% | 69,800 | 63,433 |
4/27/2005 | $23.08 | $24.77 | -6.82% | 65,300 | 63,963 |
4/28/2005 | $23.17 | $24.67 | -6.08% | 62,900 | 63,266 |
4/29/2005 | $23.08 | $24.72 | -6.63% | 66,600 | 63,426 |
5/2/2005 | $23.24 | $24.81 | -6.33% | 89,500 | 64,510 |
5/3/2005 | $23.18 | $24.82 | -6.61% | 46,100 | 64,226 |
5/4/2005 | $23.38 | $25.01 | -6.52% | 51,400 | 62,430 |
5/5/2005 | $23.45 | $24.97 | -6.09% | 50,900 | 60,460 |
5/6/2005 | $23.48 | $24.95 | -5.89% | 51,600 | 59,556 |
5/9/2005 | $23.57 | $25.01 | -5.76% | 26,100 | 57,936 |
5/10/2005 | $23.66 | $24.94 | -5.13% | 49,600 | 57,340 |
5/11/2005 | $23.35 | $24.72 | -5.54% | 37,800 | 56,533 |
5/12/2005 | $23.35 | $24.56 | -4.93% | 56,700 | 56,976 |
5/13/2005 | $23.27 | $24.39 | -4.59% | 30,400 | 56,000 |
5/16/2005 | $23.09 | $24.41 | -5.41% | 53,600 | 55,563 |
5/17/2005 | $22.90 | $24.37 | -6.03% | 60,300 | 56,266 |
5/18/2005 | $23.19 | $24.50 | -5.35% | 72,700 | 57,530 |
5/19/2005 | $23.34 | $24.59 | -5.08% | 51,400 | 57,690 |
5/20/2005 | $23.50 | $24.68 | -4.78% | 69,800 | 58,803 |
5/23/2005 | $23.66 | $24.80 | -4.60% | 48,100 | 59,180 |
5/24/2005 | $23.68 | $24.80 | -4.52% | 46,100 | 58,986 |
5/25/2005 | $23.53 | $24.93 | -5.62% | 61,100 | 59,353 |
5/26/2005 | $23.75 | $25.12 | -5.45% | 35,500 | 58,410 |
5/27/2005 | $23.89 | $25.22 | -5.27% | 44,800 | 57,533 |
5/31/2005 | $24.10 | $25.29 | -4.71% | 76,900 | 57,863 |
6/1/2005 | $24.20 | $25.41 | -4.76% | 36,200 | 56,276 |
6/2/2005 | $24.15 | $25.52 | -5.37% | 69,600 | 56,326 |
6/3/2005 | $24.38 | $25.54 | -4.54% | 40,100 | 54,936 |
6/6/2005 | $24.61 | $25.36 | -2.96% | 41,700 | 54,200 |
6/7/2005 | $24.69 | $25.50 | -3.18% | 50,700 | 53,776 |
6/8/2005 | $24.72 | $25.51 | -3.10% | 27,900 | 52,380 |
6/9/2005 | $24.62 | $25.51 | -3.49% | 50,100 | 51,873 |
6/10/2005 | $24.67 | $25.56 | -3.48% | 43,000 | 51,210 |
6/13/2005 | $24.45 | $25.45 | -3.93% | 49,400 | 50,636 |
6/14/2005 | $24.48 | $25.50 | -4.00% | 38,400 | 48,933 |
6/15/2005 | $24.49 | $25.56 | -4.19% | 58,700 | 49,353 |
6/16/2005 | $24.60 | $25.61 | -3.94% | 67,900 | 49,903 |
6/17/2005 | $24.57 | $25.74 | -4.55% | 82,100 | 50,943 |
6/20/2005 | $24.45 | $25.67 | -4.75% | 68,800 | 51,516 |
6/21/2005 | $24.40 | $25.68 | -4.98% | 50,500 | 52,330 |
6/22/2005 | $24.23 | $25.70 | -5.72% | 74,600 | 53,163 |
6/23/2005 | $23.98 | $25.64 | -6.47% | 70,600 | 54,256 |
6/24/2005 | $24.17 | $25.63 | -5.70% | 47,800 | 53,960 |
6/27/2005 | $24.15 | $25.61 | -5.70% | 45,500 | 54,463 |
6/28/2005 | $24.18 | $25.69 | -5.88% | 55,500 | 54,526 |
6/29/2005 | $24.18 | $25.70 | -5.91% | 31,200 | 53,556 |
6/30/2005 | $24.26 | $25.73 | -5.71% | 31,600 | 52,186 |
7/1/2005 | $24.62 | $25.76 | -4.43% | 45,900 | 52,003 |
7/5/2005 | $24.75 | $25.87 | -4.33% | 39,700 | 51,000 |
7/6/2005 | $24.74 | $25.91 | -4.52% | 37,200 | 50,636 |
7/7/2005 | $24.90 | $25.91 | -3.90% | 43,700 | 50,556 |
7/8/2005 | $25.02 | $26.09 | -4.10% | 78,200 | 51,126 |
7/11/2005 | $24.98 | $26.25 | -4.84% | 40,200 | 51,283 |
7/12/2005 | $25.07 | $26.35 | -4.86% | 49,400 | 51,436 |
7/13/2005 | $24.77 | $26.22 | -5.53% | 46,900 | 50,436 |
7/14/2005 | $24.88 | $26.28 | -5.33% | 50,700 | 50,920 |
7/15/2005 | $24.89 | $26.32 | -5.43% | 40,500 | 49,950 |
7/18/2005 | $25.03 | $26.36 | -5.05% | 50,600 | 50,300 |
7/19/2005 | $25.02 | $26.46 | -5.44% | 95,800 | 52,103 |
7/20/2005 | $25.02 | $26.53 | -5.69% | 34,100 | 51,550 |
7/21/2005 | $24.85 | $26.45 | -6.05% | 61,400 | 52,666 |
7/22/2005 | $24.90 | $26.53 | -6.14% | 41,700 | 52,386 |
7/25/2005 | $24.98 | $26.43 | -5.49% | 35,700 | 52,143 |
7/26/2005 | $24.89 | $26.48 | -6.00% | 45,500 | 52,013 |
7/27/2005 | $25.03 | $26.58 | -5.83% | 43,900 | 52,196 |
7/28/2005 | $25.17 | $26.64 | -5.52% | 43,800 | 51,700 |
7/29/2005 | $25.45 | $26.63 | -4.43% | 53,300 | 51,213 |
8/1/2005 | $25.45 | $26.60 | -4.32% | 75,900 | 51,006 |
8/2/2005 | $25.59 | $26.71 | -4.19% | 55,800 | 50,573 |
8/3/2005 | $25.64 | $26.78 | -4.26% | 60,500 | 50,906 |
8/4/2005 | $25.38 | $26.67 | -4.84% | 42,300 | 49,830 |
8/5/2005 | $25.17 | $26.47 | -4.91% | 62,800 | 49,570 |
8/8/2005 | $25.62 | $26.36 | -2.81% | 186,700 | 54,200 |
8/9/2005 | $26.01 | $26.45 | -1.66% | 142,200 | 57,423 |
8/10/2005 | $26.26 | $26.50 | -0.91% | 169,800 | 61,233 |
8/11/2005 | $26.19 | $26.45 | -0.98% | 129,200 | 64,500 |
8/12/2005 | $25.98 | $26.47 | -1.85% | 140,800 | 68,140 |
8/15/2005 | $26.02 | $26.45 | -1.63% | 62,500 | 68,693 |
8/16/2005 | $25.88 | $26.37 | -1.86% | 95,300 | 70,546 |
8/17/2005 | $25.90 | $26.36 | -1.75% | 66,000 | 71,506 |
8/18/2005 | $25.80 | $26.32 | -1.98% | 63,100 | 72,153 |
8/19/2005 | $25.95 | $26.35 | -1.52% | 53,400 | 71,326 |
8/22/2005 | $26.00 | $26.40 | -1.52% | 44,800 | 71,480 |
8/23/2005 | $25.96 | $26.45 | -1.85% | 96,000 | 73,033 |
8/24/2005 | $25.87 | $26.38 | -1.93% | 75,800 | 73,996 |
8/25/2005 | $25.76 | $26.38 | -2.35% | 50,200 | 73,980 |
8/26/2005 | $25.80 | $26.33 | -2.01% | 43,000 | 74,063 |
8/29/2005 | $25.80 | $26.42 | -2.35% | 37,000 | 73,610 |
8/30/2005 | $25.72 | $26.34 | -2.35% | 63,400 | 72,530 |
8/31/2005 | $25.63 | $26.44 | -3.06% | 58,100 | 73,330 |
9/1/2005 | $25.95 | $26.52 | -2.15% | 59,100 | 73,253 |
9/2/2005 | $26.12 | $26.51 | -1.47% | 55,100 | 73,700 |
9/6/2005 | $26.20 | $26.62 | -1.58% | 56,200 | 74,383 |
9/7/2005 | $26.15 | $26.71 | -2.10% | 46,700 | 74,423 |
9/8/2005 | $26.03 | $26.66 | -2.36% | 66,800 | 75,186 |
9/9/2005 | $26.18 | $26.78 | -2.24% | 43,100 | 75,163 |
9/12/2005 | $25.98 | $26.79 | -3.02% | 53,500 | 75,170 |
9/13/2005 | $25.70 | $26.60 | -3.38% | 60,800 | 74,666 |
9/14/2005 | $25.77 | $26.50 | -2.75% | 46,600 | 74,360 |
9/15/2005 | $25.50 | $26.48 | -3.70% | 43,000 | 73,776 |
9/16/2005 | $25.65 | $26.53 | -3.32% | 49,400 | 74,013 |
9/19/2005 | $25.80 | $26.41 | -2.31% | 37,300 | 73,163 |
9/20/2005 | $25.48 | $26.33 | -3.23% | 57,700 | 68,863 |
9/21/2005 | $25.35 | $26.14 | -3.02% | 62,500 | 66,206 |
9/22/2005 | $25.30 | $26.04 | -2.84% | 32,200 | 61,620 |
9/23/2005 | $25.28 | $26.16 | -3.36% | 38,800 | 58,606 |
9/26/2005 | $25.23 | $26.22 | -3.78% | 46,600 | 55,466 |
9/27/2005 | $24.89 | $26.22 | -5.07% | 68,800 | 55,676 |
9/28/2005 | $24.77 | $26.27 | -5.71% | 48,400 | 54,113 |
9/29/2005 | $24.85 | $26.45 | -6.05% | 58,200 | 53,853 |
9/30/2005 | $24.90 | $26.48 | -5.97% | 55,300 | 53,593 |
10/3/2005 | $25.09 | $26.50 | -5.32% | 41,100 | 53,183 |
10/4/2005 | $25.30 | $26.37 | -4.06% | 42,300 | 53,100 |
10/5/2005 | $25.19 | $26.11 | -3.52% | 32,200 | 50,973 |
10/6/2005 | $25.11 | $25.94 | -3.20% | 40,500 | 49,796 |
10/7/2005 | $24.99 | $25.97 | -3.77% | 30,200 | 49,130 |
10/10/2005 | $24.85 | $25.84 | -3.83% | 33,500 | 48,813 |
10/11/2005 | $24.73 | $25.69 | -3.74% | 37,700 | 48,836 |
10/12/2005 | $23.80 | $25.34 | -6.08% | 55,600 | 48,576 |
10/13/2005 | $23.35 | $25.19 | -7.30% | 86,300 | 49,516 |
10/14/2005 | $23.62 | $25.38 | -6.93% | 55,500 | 49,396 |
10/17/2005 | $23.75 | $25.41 | -6.53% | 46,400 | 49,106 |
10/18/2005 | $23.62 | $25.33 | -6.75% | 51,000 | 48,933 |
10/19/2005 | $23.48 | $25.41 | -7.60% | 36,700 | 48,600 |
10/20/2005 | $23.60 | $25.32 | -6.79% | 66,600 | 48,593 |
10/21/2005 | $23.90 | $25.40 | -5.91% | 45,900 | 48,686 |
10/24/2005 | $24.15 | $25.55 | -5.48% | 56,900 | 48,800 |
10/25/2005 | $24.17 | $25.53 | -5.33% | 44,600 | 48,260 |
10/26/2005 | $24.00 | $25.44 | -5.66% | 43,900 | 48,170 |
10/27/2005 | $23.81 | $25.35 | -6.07% | 29,700 | 47,726 |
10/28/2005 | $23.73 | $25.47 | -6.83% | 34,100 | 47,216 |
10/31/2005 | $23.62 | $25.69 | -8.06% | 56,600 | 47,860 |
11/1/2005 | $23.62 | $25.69 | -8.06% | 29,100 | 46,906 |
11/2/2005 | $23.88 | $25.77 | -7.33% | 34,500 | 45,973 |
11/3/2005 | $24.14 | $25.91 | -6.83% | 62,700 | 46,990 |
11/4/2005 | $24.12 | $25.89 | -6.84% | 47,600 | 47,283 |
11/7/2005 | $24.15 | $25.94 | -6.90% | 24,000 | 46,530 |
11/8/2005 | $24.15 | $25.89 | -6.72% | 38,200 | 45,510 |
11/9/2005 | $24.20 | $25.86 | -6.42% | 36,400 | 45,110 |
11/10/2005 | $24.00 | $25.75 | -6.80% | 35,700 | 44,360 |
11/11/2005 | $24.15 | $25.82 | -6.47% | 35,300 | 43,693 |
11/14/2005 | $24.14 | $25.74 | -6.22% | 40,600 | 43,676 |
11/15/2005 | $23.83 | $25.72 | -7.35% | 51,500 | 43,983 |
11/16/2005 | $23.40 | $25.74 | -9.09% | 61,500 | 44,960 |
11/17/2005 | $23.55 | $25.89 | -9.04% | 43,400 | 45,056 |
11/18/2005 | $23.51 | $25.97 | -9.47% | 44,200 | 45,523 |
11/21/2005 | $23.43 | $26.07 | -10.13% | 60,700 | 46,430 |
11/22/2005 | $23.43 | $26.13 | -10.33% | 95,300 | 48,350 |
11/23/2005 | $23.45 | $26.15 | -10.33% | 48,600 | 48,116 |
11/25/2005 | $23.44 | $26.17 | -10.43% | 23,100 | 46,010 |
11/28/2005 | $23.34 | $26.04 | -10.37% | 95,100 | 47,330 |
11/29/2005 | $23.56 | $26.06 | -9.59% | 74,700 | 48,273 |
11/30/2005 | $23.70 | $26.08 | -9.13% | 68,600 | 48,860 |
12/1/2005 | $23.60 | $26.28 | -10.20% | 49,200 | 49,276 |
12/2/2005 | $23.85 | $26.33 | -9.42% | 52,700 | 48,813 |
12/5/2005 | $23.79 | $26.26 | -9.41% | 63,800 | 49,410 |
12/6/2005 | $23.65 | $26.28 | -10.01% | 62,000 | 49,580 |
12/7/2005 | $23.25 | $26.16 | -11.12% | 60,900 | 50,123 |
12/8/2005 | $23.40 | $26.21 | -10.72% | 77,900 | 51,256 |
12/9/2005 | $23.30 | $26.25 | -11.24% | 60,800 | 52,293 |
12/12/2005 | $23.41 | $26.27 | -10.89% | 86,400 | 54,036 |
12/13/2005 | $23.05 | $26.21 | -12.06% | 81,300 | 54,860 |
12/14/2005 | $22.90 | $26.33 | -13.03% | 91,300 | 56,933 |
12/15/2005 | $22.58 | $26.30 | -14.14% | 296,300 | 65,660 |
12/16/2005 | $23.04 | $26.32 | -12.46% | 198,200 | 70,176 |
12/19/2005 | $22.80 | $26.19 | -12.94% | 188,700 | 74,880 |
12/20/2005 | $22.71 | $26.19 | -13.29% | 114,500 | 77,896 |
12/21/2005 | $22.95 | $26.22 | -12.47% | 100,900 | 79,986 |
12/22/2005 | $22.55 | $25.81 | -12.63% | 129,700 | 83,096 |
12/23/2005 | $22.70 | $25.81 | -12.05% | 104,500 | 85,390 |
12/27/2005 | $22.67 | $25.72 | -11.86% | 93,700 | 87,336 |
12/28/2005 | $22.65 | $25.76 | -12.07% | 110,300 | 89,660 |
12/29/2005 | $22.38 | $25.75 | -13.09% | 115,300 | 91,786 |
12/30/2005 | $22.48 | $25.67 | -12.43% | 188,200 | 96,010 |
1/3/2006 | $23.03 | $26.02 | -11.49% | 123,000 | 98,663 |
1/4/2006 | $23.40 | $26.23 | -10.79% | 94,300 | 100,333 |
1/5/2006 | $23.57 | $26.27 | -10.28% | 64,700 | 100,466 |
1/6/2006 | $23.88 | $26.30 | -9.20% | 58,800 | 99,250 |
1/9/2006 | $24.05 | $26.30 | -8.56% | 96,800 | 100,856 |
1/10/2006 | $24.18 | $26.34 | -8.20% | 46,700 | 101,643 |
1/11/2006 | $24.15 | $26.24 | -7.96% | 59,700 | 100,463 |
1/12/2006 | $24.09 | $26.25 | -8.23% | 65,600 | 100,160 |
1/13/2006 | $24.08 | $26.19 | -8.06% | 60,200 | 99,880 |
1/17/2006 | $24.12 | $26.16 | -7.80% | 81,000 | 100,940 |
1/18/2006 | $24.21 | $26.07 | -7.13% | 65,100 | 101,353 |
1/19/2006 | $24.40 | $26.25 | -7.05% | 65,200 | 101,400 |
1/20/2006 | $24.43 | $26.11 | -6.43% | 25,700 | 100,190 |
1/23/2006 | $24.65 | $26.15 | -5.74% | 45,600 | 99,680 |
1/24/2006 | $24.71 | $26.19 | -5.65% | 55,700 | 98,940 |
1/25/2006 | $24.82 | $26.19 | -5.23% | 66,900 | 99,143 |
1/26/2006 | $24.75 | $26.38 | -6.18% | 55,000 | 98,096 |
1/27/2006 | $24.57 | $26.46 | -7.14% | 47,700 | 96,976 |
1/30/2006 | $24.55 | $26.42 | -7.08% | 64,500 | 96,083 |
1/31/2006 | $24.83 | $26.45 | -6.12% | 66,400 | 88,420 |
2/1/2006 | $24.95 | $26.43 | -5.60% | 78,300 | 84,423 |
2/2/2006 | $24.95 | $26.31 | -5.17% | 85,400 | 80,980 |
2/3/2006 | $25.00 | $26.22 | -4.65% | 63,700 | 79,286 |
2/6/2006 | $24.99 | $26.22 | -4.69% | 96,200 | 79,130 |
2/7/2006 | $24.80 | $26.11 | -5.02% | 54,100 | 76,610 |
2/8/2006 | $24.69 | $26.14 | -5.55% | 55,800 | 74,986 |
2/9/2006 | $24.90 | $26.14 | -4.74% | 47,100 | 73,433 |
2/10/2006 | $24.92 | $26.07 | -4.41% | 46,700 | 71,313 |
2/13/2006 | $24.86 | $25.82 | -3.72% | 94,500 | 70,620 |
2/14/2006 | $24.92 | $25.92 | -3.86% | 74,400 | 66,826 |
2/15/2006 | $25.05 | $26.00 | -3.65% | 41,500 | 64,110 |
2/16/2006 | $25.02 | $26.14 | -4.28% | 50,600 | 62,653 |
2/17/2006 | $25.06 | $26.20 | -4.35% | 39,700 | 61,820 |
2/21/2006 | $24.93 | $26.20 | -4.85% | 65,100 | 62,030 |
2/22/2006 | $24.98 | $26.31 | -5.06% | 54,500 | 60,620 |
2/23/2006 | $25.20 | $26.26 | -4.04% | 53,500 | 60,846 |
2/24/2006 | $25.15 | $26.32 | -4.45% | 47,900 | 60,453 |
2/27/2006 | $25.10 | $26.33 | -4.67% | 64,300 | 60,410 |
2/28/2006 | $25.17 | $26.23 | -4.04% | 69,900 | 60,733 |
3/1/2006 | $25.29 | $26.31 | -3.88% | 84,300 | 60,843 |
3/2/2006 | $25.37 | $26.36 | -3.76% | 37,200 | 59,913 |
3/3/2006 | $25.11 | $26.38 | -4.81% | 54,700 | 59,563 |
3/6/2006 | $25.10 | $26.19 | -4.16% | 39,500 | 60,023 |
3/7/2006 | $25.06 | $26.06 | -3.84% | 63,800 | 60,630 |
3/8/2006 | $24.80 | $26.09 | -4.94% | 71,600 | 61,160 |
3/9/2006 | $24.67 | $26.06 | -5.33% | 55,700 | 60,786 |
3/10/2006 | $24.70 | $26.13 | -5.47% | 41,100 | 60,323 |
3/13/2006 | $24.71 | $26.01 | -5.00% | 29,800 | 59,726 |
3/14/2006 | $24.80 | $26.19 | -5.31% | 37,200 | 58,816 |
3/15/2006 | $24.94 | $26.35 | -5.35% | 54,000 | 58,403 |
3/16/2006 | $25.00 | $26.46 | -5.52% | 42,800 | 57,220 |
3/17/2006 | $25.03 | $26.49 | -5.51% | 31,500 | 55,423 |
3/20/2006 | $25.02 | $26.45 | -5.41% | 41,500 | 54,683 |
3/21/2006 | $25.03 | $26.32 | -4.90% | 35,600 | 52,663 |
3/22/2006 | $25.07 | $26.36 | -4.89% | 36,300 | 52,070 |
3/23/2006 | $25.01 | $26.33 | -5.01% | 43,300 | 51,653 |
3/24/2006 | $24.95 | $26.47 | -5.74% | 60,900 | 52,113 |
3/27/2006 | $24.91 | $26.49 | -5.96% | 36,800 | 51,783 |
3/28/2006 | $25.00 | $26.36 | -5.16% | 43,800 | 50,093 |
3/29/2006 | $25.01 | $26.50 | -5.62% | 46,900 | 49,176 |
3/30/2006 | $25.28 | $26.54 | -4.75% | 80,900 | 50,490 |
3/31/2006 | $25.16 | $26.54 | -5.20% | 43,300 | 50,246 |
4/3/2006 | $25.10 | $26.59 | -5.60% | 40,500 | 50,273 |
4/4/2006 | $25.17 | $26.64 | -5.52% | 48,700 | 49,726 |
4/5/2006 | $25.31 | $26.84 | -5.70% | 30,400 | 48,923 |
4/6/2006 | $25.16 | $26.75 | -5.94% | 44,100 | 48,610 |
4/7/2006 | $25.03 | $26.61 | -5.94% | 35,500 | 48,196 |
4/10/2006 | $25.09 | $26.55 | -5.50% | 23,600 | 46,840 |
4/11/2006 | $24.93 | $26.30 | -5.21% | 39,400 | 45,823 |
4/12/2006 | $24.83 | $26.28 | -5.52% | 37,600 | 44,266 |
4/13/2006 | $24.60 | $26.28 | -6.39% | 43,900 | 44,490 |
4/17/2006 | $24.23 | $26.26 | -7.73% | 56,700 | 44,556 |
4/18/2006 | $24.24 | $26.56 | -8.73% | 49,100 | 44,876 |
4/19/2006 | $24.23 | $26.68 | -9.18% | 34,600 | 43,903 |
4/20/2006 | $24.44 | $26.65 | -8.29% | 43,000 | 42,950 |
4/21/2006 | $24.56 | $26.66 | -7.88% | 36,500 | 42,310 |
4/24/2006 | $24.75 | $26.58 | -6.88% | 38,000 | 42,206 |
4/25/2006 | $24.43 | $26.55 | -7.98% | 24,300 | 42,023 |
4/26/2006 | $24.37 | $26.57 | -8.28% | 45,600 | 42,303 |
4/27/2006 | $24.50 | $26.59 | -7.86% | 27,500 | 41,420 |
4/28/2006 | $24.66 | $26.68 | -7.57% | 19,700 | 40,650 |
5/1/2006 | $24.82 | $26.57 | -6.59% | 40,300 | 40,943 |
5/2/2006 | $24.91 | $26.67 | -6.60% | 58,600 | 41,513 |
5/3/2006 | $24.72 | $26.62 | -7.14% | 37,600 | 41,580 |
5/4/2006 | $24.75 | $26.75 | -7.48% | 47,300 | 41,946 |
5/5/2006 | $24.95 | $26.91 | -7.28% | 35,200 | 41,676 |
5/8/2006 | $25.10 | $26.93 | -6.80% | 38,800 | 40,940 |
5/9/2006 | $25.12 | $26.93 | -6.72% | 31,400 | 40,760 |
5/10/2006 | $25.05 | $26.92 | -6.95% | 39,100 | 40,603 |
5/11/2006 | $24.75 | $26.57 | -6.85% | 34,200 | 40,180 |
5/12/2006 | $24.68 | $26.33 | -6.27% | 22,000 | 38,216 |
5/15/2006 | $24.65 | $26.27 | -6.17% | 29,700 | 37,763 |
5/16/2006 | $24.65 | $26.25 | -6.10% | 35,300 | 37,590 |
5/17/2006 | $24.45 | $26.01 | -6.00% | 35,700 | 37,156 |
5/18/2006 | $24.60 | $25.94 | -5.17% | 16,300 | 36,686 |
5/19/2006 | $24.58 | $25.94 | -5.24% | 29,900 | 36,213 |
5/22/2006 | $24.67 | $25.80 | -4.38% | 49,200 | 36,670 |
5/23/2006 | $24.67 | $25.87 | -4.64% | 46,600 | 37,436 |
5/24/2006 | $24.60 | $25.71 | -4.32% | 40,900 | 37,486 |
5/25/2006 | $24.68 | $25.92 | -4.78% | 31,800 | 37,293 |
5/26/2006 | $24.59 | $26.06 | -5.64% | 26,300 | 36,706 |
5/30/2006 | $24.51 | $25.88 | -5.29% | 41,500 | 36,200 |
5/31/2006 | $24.52 | $26.02 | -5.76% | 35,800 | 35,756 |
6/1/2006 | $24.78 | $26.19 | -5.38% | 44,400 | 36,083 |
6/2/2006 | $25.00 | $26.35 | -5.12% | 35,700 | 35,840 |
6/5/2006 | $24.99 | $26.12 | -4.33% | 41,600 | 36,010 |
6/6/2006 | $24.73 | $25.95 | -4.70% | 37,300 | 35,986 |
6/7/2006 | $24.73 | $25.92 | -4.59% | 35,500 | 36,360 |
6/8/2006 | $24.65 | $25.82 | -4.53% | 40,200 | 36,180 |
6/9/2006 | $24.73 | $25.82 | -4.22% | 34,700 | 36,420 |
6/12/2006 | $24.50 | $25.61 | -4.33% | 43,900 | 37,226 |
6/13/2006 | $23.96 | $25.18 | -4.85% | 67,400 | 38,130 |
6/14/2006 | $23.92 | $25.01 | -4.36% | 37,800 | 37,436 |
6/15/2006 | $24.42 | $25.32 | -3.55% | 45,000 | 37,683 |
6/16/2006 | $24.38 | $25.29 | -3.60% | 36,000 | 37,306 |
6/19/2006 | $24.16 | $25.10 | -3.75% | 44,600 | 37,620 |
6/20/2006 | $24.25 | $25.08 | -3.31% | 29,600 | 37,313 |
6/21/2006 | $24.41 | $25.21 | -3.17% | 51,400 | 37,980 |
6/22/2006 | $24.30 | $25.08 | -3.11% | 32,500 | 37,760 |
6/23/2006 | $24.25 | $25.19 | -3.73% | 31,600 | 37,673 |
6/26/2006 | $24.25 | $25.21 | -3.81% | 35,900 | 38,136 |
6/27/2006 | $24.02 | $25.12 | -4.38% | 42,800 | 38,573 |
6/28/2006 | $24.04 | $25.13 | -4.34% | 48,400 | 39,010 |
6/29/2006 | $24.40 | $25.47 | -4.20% | 48,000 | 39,420 |
6/30/2006 | $24.36 | $25.62 | -4.92% | 32,300 | 39,953 |
7/3/2006 | $24.78 | $25.73 | -3.69% | 22,600 | 39,710 |
7/5/2006 | $24.77 | $25.60 | -3.24% | 40,900 | 39,433 |
7/6/2006 | $24.92 | $25.64 | -2.81% | 36,400 | 39,093 |
7/7/2006 | $24.79 | $25.61 | -3.20% | 30,400 | 38,743 |
7/10/2006 | $24.87 | $25.63 | -2.97% | 36,300 | 38,893 |
7/11/2006 | $24.91 | $25.70 | -3.07% | 40,400 | 39,363 |
7/12/2006 | $24.76 | $25.43 | -2.63% | 43,300 | 39,423 |
7/13/2006 | $24.82 | $25.26 | -1.74% | 43,600 | 39,683 |
7/14/2006 | $24.70 | $25.25 | -2.18% | 44,800 | 39,696 |
7/17/2006 | $24.62 | $25.18 | -2.22% | 42,100 | 39,910 |
7/18/2006 | $24.70 | $25.13 | -1.71% | 38,300 | 39,800 |
7/19/2006 | $24.90 | $25.51 | -2.39% | 40,000 | 39,890 |
7/20/2006 | $25.02 | $25.46 | -1.73% | 40,400 | 40,053 |
7/21/2006 | $25.04 | $25.34 | -1.18% | 39,600 | 40,033 |
7/24/2006 | $25.07 | $25.50 | -1.69% | 28,900 | 39,840 |
7/25/2006 | $25.15 | $25.65 | -1.95% | 38,500 | 39,660 |
7/26/2006 | $25.24 | $25.77 | -2.06% | 55,500 | 39,263 |
7/27/2006 | $25.35 | $25.72 | -1.44% | 60,000 | 40,003 |
7/28/2006 | $25.30 | $25.90 | -2.32% | 46,300 | 40,046 |
7/31/2006 | $25.29 | $25.94 | -2.51% | 38,600 | 40,133 |
8/1/2006 | $25.38 | $25.83 | -1.74% | 57,200 | 40,553 |
8/2/2006 | $25.59 | $26.01 | -1.61% | 68,700 | 41,856 |
8/3/2006 | $25.52 | $25.91 | -1.51% | 56,700 | 42,033 |
8/4/2006 | $25.80 | $25.95 | -0.58% | 81,800 | 43,676 |
8/7/2006 | $25.82 | $25.89 | -0.27% | 78,100 | 45,226 |
8/8/2006 | $26.00 | $25.88 | 0.46% | 67,800 | 46,290 |
8/9/2006 | $25.87 | $25.82 | 0.19% | 94,600 | 48,016 |
8/10/2006 | $25.80 | $25.82 | -0.08% | 100,300 | 49,746 |
8/11/2006 | $25.60 | $25.61 | -0.04% | 42,300 | 49,556 |
8/14/2006 | $25.62 | $25.70 | -0.31% | 41,500 | 49,863 |
8/15/2006 | $25.75 | $25.85 | -0.39% | 38,500 | 50,393 |
8/16/2006 | $25.93 | $25.99 | -0.23% | 46,900 | 50,593 |
8/17/2006 | $25.98 | $26.04 | -0.23% | 54,900 | 51,210 |
8/18/2006 | $25.98 | $26.07 | -0.35% | 65,100 | 52,366 |
8/21/2006 | $25.86 | $26.05 | -0.73% | 34,200 | 52,296 |
8/22/2006 | $25.84 | $26.04 | -0.77% | 44,800 | 52,443 |
8/23/2006 | $25.78 | $26.04 | -1.00% | 38,800 | 52,293 |
8/24/2006 | $25.78 | $26.04 | -1.00% | 41,500 | 52,223 |
8/25/2006 | $25.90 | $26.09 | -0.73% | 65,900 | 52,926 |
8/28/2006 | $26.01 | $26.13 | -0.46% | 45,000 | 53,023 |
8/29/2006 | $25.96 | $26.19 | -0.88% | 46,000 | 53,280 |
8/30/2006 | $26.07 | $26.26 | -0.72% | 66,100 | 54,150 |
8/31/2006 | $26.01 | $26.32 | -1.18% | 46,300 | 54,346 |
9/1/2006 | $26.15 | $26.45 | -1.13% | 78,000 | 55,626 |
9/5/2006 | $25.96 | $26.44 | -1.82% | 50,800 | 56,356 |
9/6/2006 | $25.85 | $26.33 | -1.82% | 53,400 | 56,853 |
9/7/2006 | $25.78 | $26.28 | -1.90% | 41,900 | 56,400 |
9/8/2006 | $25.77 | $26.35 | -2.20% | 35,800 | 55,593 |
9/11/2006 | $25.91 | $26.30 | -1.48% | 37,800 | 55,310 |
9/12/2006 | $26.00 | $26.41 | -1.55% | 55,100 | 55,860 |
9/13/2006 | $26.07 | $26.33 | -0.99% | 63,600 | 56,073 |
9/14/2006 | $26.06 | $26.24 | -0.69% | 47,100 | 55,353 |
9/15/2006 | $26.25 | $26.24 | 0.04% | 33,000 | 54,563 |
9/18/2006 | $26.28 | $26.27 | 0.04% | 42,700 | 53,260 |
9/19/2006 | $26.24 | $26.24 | 0.00% | 42,500 | 52,073 |
9/20/2006 | $26.60 | $26.36 | 0.91% | 153,200 | 54,920 |
9/21/2006 | $26.55 | $26.35 | 0.76% | 93,500 | 54,883 |
9/22/2006 | $27.15 | $26.31 | 3.19% | 777,300 | 77,450 |
9/25/2006 | $26.85 | $26.43 | 1.59% | 133,600 | 80,493 |
9/26/2006 | $26.68 | $26.55 | 0.49% | 91,800 | 82,170 |
9/27/2006 | $26.65 | $26.53 | 0.45% | 82,000 | 83,620 |
9/28/2006 | $26.58 | $26.55 | 0.11% | 75,700 | 84,580 |
9/29/2006 | $26.63 | $26.56 | 0.26% | 40,500 | 84,100 |
10/2/2006 | $26.68 | $26.48 | 0.76% | 57,800 | 83,856 |
10/3/2006 | $26.30 | $26.48 | -0.68% | 72,200 | 85,123 |
10/4/2006 | $26.39 | $26.64 | -0.94% | 50,700 | 85,320 |
10/5/2006 | $26.50 | $26.69 | -0.71% | 61,300 | 86,070 |
10/6/2006 | $26.69 | $26.71 | -0.07% | 44,600 | 86,173 |
10/9/2006 | $26.82 | $26.70 | 0.45% | 64,700 | 86,133 |
10/10/2006 | $27.00 | $26.70 | 1.12% | 53,500 | 86,416 |
10/11/2006 | $26.70 | $26.42 | 1.06% | 70,000 | 87,216 |
10/12/2006 | $26.85 | $26.59 | 0.98% | 49,600 | 86,666 |
10/13/2006 | $27.00 | $26.67 | 1.24% | 56,700 | 87,013 |
10/16/2006 | $26.95 | $26.76 | 0.71% | 55,600 | 86,266 |
10/17/2006 | $27.00 | $26.72 | 1.05% | 43,100 | 86,010 |
10/18/2006 | $26.90 | $26.90 | 0.00% | 40,500 | 85,580 |
10/19/2006 | $27.00 | $26.62 | 1.43% | 36,800 | 85,410 |
10/20/2006 | $27.05 | $26.60 | 1.69% | 39,400 | 85,530 |
10/23/2006 | $27.05 | $26.67 | 1.42% | 38,100 | 85,540 |
10/24/2006 | $27.07 | $26.76 | 1.16% | 80,600 | 86,390 |
10/25/2006 | $27.07 | $26.90 | 0.63% | 63,000 | 86,370 |
10/26/2006 | $27.12 | $26.95 | 0.63% | 56,400 | 86,680 |
10/27/2006 | $27.04 | $26.90 | 0.52% | 59,500 | 87,563 |
10/30/2006 | $27.09 | $26.87 | 0.82% | 41,500 | 87,523 |
10/31/2006 | $27.03 | $26.82 | 0.78% | 57,300 | 88,016 |
11/1/2006 | $26.97 | $26.75 | 0.82% | 52,300 | 84,653 |
11/2/2006 | $26.34 | $26.76 | -1.57% | 71,200 | 83,910 |
11/3/2006 | $26.11 | $26.82 | -2.65% | 71,700 | 60,390 |
11/6/2006 | $26.43 | $26.98 | -2.04% | 59,600 | 57,923 |
11/7/2006 | $26.45 | $27.04 | -2.18% | 50,900 | 56,560 |
11/8/2006 | $26.39 | $27.15 | -2.80% | 56,500 | 55,710 |
11/9/2006 | $26.33 | $27.08 | -2.77% | 63,000 | 55,286 |
11/10/2006 | $26.31 | $27.05 | -2.74% | 51,400 | 55,650 |
11/13/2006 | $25.95 | $26.95 | -3.71% | 66,800 | 55,950 |
11/14/2006 | $26.05 | $27.04 | -3.66% | 51,000 | 55,243 |
11/15/2006 | $26.04 | $27.17 | -4.16% | 76,800 | 56,113 |
11/16/2006 | $26.10 | $27.17 | -3.94% | 60,200 | 56,076 |
11/17/2006 | $26.15 | $27.19 | -3.82% | 46,900 | 56,153 |
11/20/2006 | $26.10 | $27.20 | -4.04% | 53,000 | 55,763 |
11/21/2006 | $26.15 | $27.28 | -4.14% | 57,000 | 55,880 |
11/22/2006 | $26.26 | $27.33 | -3.92% | 73,900 | 56,010 |
11/24/2006 | $26.54 | $27.33 | -2.89% | 24,700 | 55,180 |
11/27/2006 | $26.60 | $27.13 | -1.95% | 54,300 | 55,100 |
11/28/2006 | $26.96 | $27.10 | -0.52% | 66,800 | 55,473 |
11/29/2006 | $27.22 | $27.27 | -0.18% | 42,300 | 55,446 |
11/30/2006 | $27.44 | $27.40 | 0.15% | 72,200 | 56,503 |
12/1/2006 | $27.59 | $27.31 | 1.03% | 64,400 | 57,423 |
12/4/2006 | $27.60 | $27.48 | 0.44% | 53,300 | 57,886 |
12/5/2006 | $27.69 | $27.57 | 0.44% | 59,400 | 58,596 |
12/6/2006 | $27.65 | $27.59 | 0.22% | 56,100 | 57,780 |
12/7/2006 | $27.77 | $27.54 | 0.84% | 57,900 | 57,610 |
12/8/2006 | $27.88 | $27.54 | 1.23% | 85,700 | 58,586 |
12/11/2006 | $27.88 | $27.62 | 0.94% | 85,700 | 59,460 |
12/12/2006 | $27.94 | $27.55 | 1.42% | 52,300 | 59,820 |
12/13/2006 | $27.99 | $27.34 | 2.38% | 50,700 | 59,600 |
12/14/2006 | $27.85 | $27.44 | 1.49% | 56,900 | 59,753 |
12/15/2006 | $27.59 | $27.47 | 0.44% | 52,100 | 59,116 |
12/18/2006 | $27.99 | $27.39 | 2.19% | 65,000 | 58,893 |
12/19/2006 | $28.08 | $27.42 | 2.41% | 75,900 | 59,436 |
12/20/2006 | $28.31 | $27.43 | 3.21% | 59,900 | 59,736 |
12/21/2006 | $28.50 | $27.34 | 4.24% | 61,300 | 59,896 |
12/22/2006 | $27.98 | $26.75 | 4.60% | 52,600 | 59,550 |
12/26/2006 | $28.00 | $26.84 | 4.32% | 36,300 | 59,046 |
12/27/2006 | $28.16 | $26.95 | 4.49% | 50,400 | 58,500 |
12/28/2006 | $28.12 | $26.89 | 4.57% | 64,700 | 58,956 |
12/29/2006 | $28.28 | $26.86 | 5.29% | 64,100 | 58,533 |
1/3/2007 | $27.89 | $26.88 | 3.76% | 98,500 | 59,810 |
1/4/2007 | $28.15 | $26.91 | 4.61% | 71,700 | 60,636 |
1/5/2007 | $27.78 | $26.74 | 3.89% | 118,600 | 62,823 |
1/8/2007 | $27.82 | $26.88 | 3.50% | 58,700 | 62,880 |
1/9/2007 | $27.70 | $26.85 | 3.17% | 71,400 | 62,796 |
1/10/2007 | $27.39 | $26.75 | 2.39% | 50,100 | 63,643 |
1/11/2007 | $27.36 | $26.88 | 1.79% | 63,300 | 63,943 |
1/12/2007 | $27.31 | $26.96 | 1.30% | 87,300 | 64,626 |
1/16/2007 | $27.38 | $26.97 | 1.52% | 60,000 | 65,216 |
1/17/2007 | $27.35 | $26.95 | 1.48% | 57,500 | 64,726 |
1/18/2007 | $27.41 | $26.91 | 1.86% | 44,400 | 64,060 |
1/19/2007 | $27.71 | $26.94 | 2.86% | 57,700 | 64,206 |
1/22/2007 | $27.73 | $26.92 | 3.01% | 52,600 | 63,980 |
1/23/2007 | $27.81 | $27.01 | 2.96% | 51,700 | 63,833 |
1/24/2007 | $27.96 | $27.14 | 3.02% | 65,500 | 64,086 |
1/25/2007 | $28.00 | $27.01 | 3.67% | 63,700 | 63,353 |
1/26/2007 | $27.96 | $27.04 | 3.40% | 47,500 | 62,080 |
1/29/2007 | $28.10 | $27.08 | 3.77% | 59,100 | 62,306 |
1/30/2007 | $28.16 | $27.14 | 3.76% | 71,400 | 62,996 |
1/31/2007 | $28.22 | $27.23 | 3.64% | 38,600 | 62,386 |
2/1/2007 | $28.31 | $27.34 | 3.55% | 75,700 | 63,173 |
2/2/2007 | $28.47 | $27.39 | 3.94% | 27,500 | 61,923 |
2/5/2007 | $28.51 | $27.43 | 3.94% | 43,000 | 60,826 |
2/6/2007 | $28.50 | $27.47 | 3.75% | 61,800 | 60,890 |
2/7/2007 | $28.46 | $27.57 | 3.23% | 81,200 | 61,553 |
2/8/2007 | $28.48 | $27.57 | 3.30% | 43,100 | 61,236 |
2/9/2007 | $28.53 | $27.49 | 3.78% | 36,300 | 61,236 |
2/12/2007 | $28.33 | $27.37 | 3.51% | 53,700 | 61,346 |
2/13/2007 | $27.87 | $27.35 | 1.90% | 53,900 | 60,986 |
2/14/2007 | $28.00 | $27.53 | 1.71% | 51,400 | 60,563 |
2/15/2007 | $27.97 | $27.56 | 1.49% | 65,100 | 59,450 |
2/16/2007 | $27.89 | $27.64 | 0.90% | 44,700 | 58,550 |
2/20/2007 | $27.71 | $27.68 | 0.11% | 50,900 | 56,293 |
2/21/2007 | $27.51 | $27.68 | -0.61% | 61,500 | 56,386 |
2/22/2007 | $27.32 | $27.74 | -1.51% | 67,400 | 56,253 |
2/23/2007 | $27.42 | $27.70 | -1.01% | 46,500 | 56,133 |
2/26/2007 | $27.41 | $27.77 | -1.30% | 41,000 | 55,390 |
2/27/2007 | $26.81 | $27.26 | -1.65% | 80,000 | 55,146 |
2/28/2007 | $27.04 | $27.24 | -0.73% | 40,500 | 54,496 |
3/1/2007 | $26.95 | $27.12 | -0.63% | 55,700 | 54,436 |
3/2/2007 | $26.75 | $26.93 | -0.67% | 38,000 | 54,223 |
3/5/2007 | $26.42 | $26.69 | -1.01% | 56,400 | 54,180 |
3/6/2007 | $26.41 | $26.89 | -1.79% | 48,800 | 54,053 |
3/7/2007 | $26.50 | $26.96 | -1.71% | 82,400 | 55,076 |
3/8/2007 | $26.56 | $27.03 | -1.74% | 37,400 | 54,140 |
3/9/2007 | $26.67 | $27.01 | -1.26% | 42,200 | 53,423 |
3/12/2007 | $26.65 | $27.08 | -1.59% | 39,600 | 53,160 |
3/13/2007 | $25.90 | $26.62 | -2.70% | 70,200 | 53,530 |
3/14/2007 | $26.14 | $26.65 | -1.91% | 61,900 | 53,213 |
3/15/2007 | $26.19 | $26.82 | -2.35% | 41,800 | 53,320 |
3/16/2007 | $26.22 | $26.73 | -1.91% | 43,400 | 52,243 |
3/19/2007 | $26.42 | $26.92 | -1.86% | 60,900 | 53,356 |
3/20/2007 | $26.63 | $26.96 | -1.22% | 77,400 | 54,503 |
3/21/2007 | $26.87 | $27.28 | -1.50% | 57,800 | 54,370 |
3/22/2007 | $27.12 | $27.28 | -0.59% | 41,900 | 53,060 |
3/23/2007 | $27.49 | $27.31 | 0.66% | 40,300 | 52,966 |
3/26/2007 | $27.56 | $27.36 | 0.73% | 59,100 | 53,726 |
3/27/2007 | $27.66 | $27.26 | 1.47% | 35,300 | 53,113 |
3/28/2007 | $27.80 | $27.14 | 2.43% | 36,300 | 52,526 |
3/29/2007 | $27.90 | $27.17 | 2.69% | 26,500 | 51,696 |
3/30/2007 | $27.96 | $27.14 | 3.02% | 34,700 | 50,683 |
4/2/2007 | $28.02 | $27.19 | 3.05% | 27,000 | 50,093 |
4/3/2007 | $28.02 | $27.39 | 2.30% | 31,300 | 49,440 |
4/4/2007 | $28.06 | $27.42 | 2.33% | 28,600 | 48,343 |
4/5/2007 | $28.32 | $27.51 | 2.94% | 31,400 | 47,143 |
4/9/2007 | $28.06 | $27.51 | 2.00% | 57,100 | 47,496 |
4/10/2007 | $28.23 | $27.53 | 2.54% | 31,200 | 47,170 |
4/11/2007 | $27.72 | $27.30 | 1.54% | 52,500 | 46,253 |
4/12/2007 | $27.77 | $27.38 | 1.42% | 33,800 | 46,030 |
4/13/2007 | $27.86 | $27.42 | 1.60% | 41,900 | 45,570 |
4/16/2007 | $27.78 | $27.64 | 0.51% | 43,900 | 45,766 |
4/17/2007 | $27.80 | $27.64 | 0.58% | 28,800 | 44,846 |
4/18/2007 | $27.89 | $27.71 | 0.65% | 46,000 | 44,753 |
4/19/2007 | $27.51 | $27.62 | -0.40% | 33,200 | 43,113 |
4/20/2007 | $27.89 | $27.71 | 0.65% | 75,200 | 44,373 |
4/23/2007 | $27.87 | $27.78 | 0.32% | 40,500 | 44,316 |
4/24/2007 | $27.92 | $27.80 | 0.43% | 48,400 | 44,610 |
4/25/2007 | $27.90 | $27.99 | -0.32% | 44,400 | 43,750 |
4/26/2007 | $27.89 | $28.00 | -0.39% | 33,200 | 42,793 |
4/27/2007 | $27.97 | $27.97 | 0.00% | 19,900 | 42,063 |
4/30/2007 | $27.88 | $27.89 | -0.04% | 36,600 | 41,836 |
5/1/2007 | $27.86 | $27.89 | -0.11% | 37,000 | 41,040 |
5/2/2007 | $27.94 | $28.13 | -0.68% | 37,500 | 39,710 |
5/3/2007 | $28.03 | $28.27 | -0.85% | 35,200 | 38,956 |
5/4/2007 | $27.88 | $28.31 | -1.52% | 47,900 | 39,156 |
5/7/2007 | $27.90 | $28.42 | -1.83% | 28,800 | 38,773 |
5/8/2007 | $28.00 | $28.37 | -1.30% | 32,100 | 37,873 |
5/9/2007 | $28.05 | $28.40 | -1.23% | 31,300 | 37,740 |
5/10/2007 | $28.03 | $28.22 | -0.67% | 37,600 | 37,783 |
5/11/2007 | $27.80 | $28.20 | -1.42% | 37,900 | 38,163 |
5/14/2007 | $27.65 | $28.16 | -1.81% | 52,600 | 38,760 |
5/15/2007 | $27.50 | $28.17 | -2.38% | 81,700 | 40,583 |
5/16/2007 | $27.68 | $28.13 | -1.60% | 52,800 | 41,300 |
5/17/2007 | $27.58 | $28.17 | -2.09% | 73,100 | 42,783 |
5/18/2007 | $27.60 | $28.32 | -2.54% | 50,700 | 43,426 |
5/21/2007 | $27.50 | $28.37 | -3.07% | 48,300 | 43,133 |
5/22/2007 | $27.58 | $28.37 | -2.78% | 47,700 | 43,683 |
5/23/2007 | $27.74 | $28.41 | -2.36% | 74,900 | 44,430 |
5/24/2007 | $27.38 | $28.16 | -2.77% | 68,100 | 45,573 |
5/25/2007 | $27.47 | $28.22 | -2.66% | 37,900 | 45,440 |
5/29/2007 | $27.58 | $28.24 | -2.34% | 34,100 | 45,113 |
5/30/2007 | $27.49 | $28.42 | -3.27% | 69,500 | 46,470 |
5/31/2007 | $27.57 | $28.54 | -3.40% | 34,900 | 46,100 |
6/1/2007 | $27.70 | $28.62 | -3.21% | 44,300 | 46,470 |
6/4/2007 | $27.71 | $28.64 | -3.25% | 25,400 | 44,810 |
6/5/2007 | $27.85 | $28.62 | -2.69% | 44,600 | 44,946 |
6/6/2007 | $27.81 | $28.47 | -2.32% | 35,800 | 44,526 |
6/7/2007 | $27.21 | $28.08 | -3.10% | 51,200 | 44,753 |
6/8/2007 | $27.24 | $28.22 | -3.47% | 30,300 | 44,656 |
6/11/2007 | $27.25 | $28.31 | -3.74% | 28,000 | 44,926 |
6/12/2007 | $27.08 | $28.15 | -3.80% | 59,800 | 45,700 |
6/13/2007 | $27.08 | $28.13 | -3.73% | 35,900 | 45,663 |
6/14/2007 | $27.50 | $28.31 | -2.86% | 51,600 | 46,133 |
6/15/2007 | $27.67 | $28.41 | -2.60% | 37,700 | 46,216 |
6/18/2007 | $27.79 | $28.44 | -2.29% | 24,300 | 45,430 |
6/19/2007 | $27.89 | $28.43 | -1.90% | 45,300 | 45,980 |
6/20/2007 | $27.98 | $28.35 | -1.31% | 36,500 | 46,126 |
6/21/2007 | $27.53 | $28.33 | -2.82% | 145,500 | 49,933 |
6/22/2007 | $27.35 | $28.19 | -2.98% | 55,400 | 50,526 |
6/25/2007 | $27.34 | $28.06 | -2.57% | 39,400 | 50,576 |
6/26/2007 | $27.07 | $28.07 | -3.56% | 40,100 | 50,160 |
6/27/2007 | $27.24 | $28.20 | -3.40% | 44,800 | 48,930 |
6/28/2007 | $27.54 | $28.22 | -2.41% | 67,900 | 49,433 |
6/29/2007 | $27.63 | $28.23 | -2.13% | 26,000 | 47,863 |
7/2/2007 | $27.79 | $28.43 | -2.25% | 45,600 | 47,693 |
7/3/2007 | $28.21 | $28.53 | -1.12% | 31,400 | 47,130 |
7/5/2007 | $27.85 | $28.48 | -2.21% | 22,700 | 46,296 |
7/6/2007 | $28.04 | $28.62 | -2.03% | 22,900 | 44,563 |
7/9/2007 | $27.83 | $28.62 | -2.76% | 22,400 | 43,040 |
7/10/2007 | $27.58 | $28.38 | -2.82% | 46,100 | 43,313 |
7/11/2007 | $27.50 | $28.21 | -2.52% | 30,700 | 43,200 |
7/12/2007 | $27.55 | $28.46 | -3.20% | 29,800 | 41,876 |
7/13/2007 | $27.52 | $28.55 | -3.61% | 27,500 | 41,630 |
7/16/2007 | $27.10 | $28.47 | -4.81% | 45,500 | 41,670 |
7/17/2007 | $26.95 | $28.28 | -4.70% | 31,500 | 41,873 |
7/18/2007 | $26.13 | $28.19 | -7.31% | 114,300 | 44,196 |
7/19/2007 | $26.25 | $28.36 | -7.44% | 66,900 | 45,233 |
7/20/2007 | $26.25 | $28.12 | -6.65% | 33,600 | 44,646 |
7/23/2007 | $26.29 | $28.13 | -6.54% | 48,700 | 45,260 |
7/24/2007 | $25.84 | $27.61 | -6.41% | 134,500 | 48,810 |
7/25/2007 | $25.45 | $27.52 | -7.52% | 66,900 | 49,046 |
7/26/2007 | $24.95 | $27.02 | -7.66% | 149,500 | 52,833 |
7/27/2007 | $24.70 | $26.77 | -7.73% | 51,900 | 52,843 |
7/30/2007 | $24.61 | $26.89 | -8.48% | 59,900 | 53,583 |
7/31/2007 | $24.92 | $26.79 | -6.98% | 71,100 | 55,143 |
8/1/2007 | $24.02 | $26.57 | -9.60% | 811,800 | 80,693 |
8/2/2007 | $23.00 | $26.65 | -13.70% | 448,600 | 94,430 |
8/3/2007 | $23.41 | $26.17 | -10.55% | 133,200 | 94,020 |
8/6/2007 | $23.61 | $26.26 | -10.09% | 122,200 | 96,246 |
8/7/2007 | $23.84 | $26.54 | -10.17% | 104,900 | 98,430 |
8/8/2007 | $24.05 | $26.81 | -10.29% | 91,400 | 100,140 |
8/9/2007 | $23.97 | $26.52 | -9.62% | 60,700 | 100,670 |
8/10/2007 | $23.45 | $26.38 | -11.11% | 118,800 | 102,366 |
8/13/2007 | $23.37 | $26.32 | -11.21% | 45,800 | 103,026 |
8/14/2007 | $23.08 | $25.98 | -11.16% | 83,900 | 104,303 |
8/15/2007 | $22.50 | $25.65 | -12.28% | 164,200 | 108,730 |
8/16/2007 | $21.75 | $25.41 | -14.40% | 165,100 | 113,476 |
8/17/2007 | $23.60 | $25.86 | -8.74% | 98,600 | 116,000 |
8/20/2007 | $23.85 | $25.92 | -7.99% | 84,100 | 118,056 |
8/21/2007 | $24.00 | $26.00 | -7.69% | 70,000 | 118,853 |
8/22/2007 | $24.50 | $26.29 | -6.81% | 85,400 | 120,676 |
8/23/2007 | $24.81 | $26.33 | -5.77% | 58,700 | 121,640 |
8/24/2007 | $24.90 | $26.53 | -6.14% | 61,800 | 122,783 |
8/27/2007 | $24.72 | $26.40 | -6.36% | 50,500 | 122,950 |
8/28/2007 | $24.35 | $25.96 | -6.20% | 52,500 | 123,650 |
8/29/2007 | $24.60 | $26.28 | -6.39% | 58,800 | 121,800 |
8/30/2007 | $24.44 | $26.23 | -6.82% | 51,000 | 121,270 |
8/31/2007 | $24.80 | $26.42 | -6.13% | 54,400 | 121,963 |
9/4/2007 | $25.10 | $26.71 | -6.03% | 49,100 | 121,976 |
9/5/2007 | $24.90 | $26.59 | -6.36% | 79,900 | 120,156 |
9/6/2007 | $24.89 | $26.66 | -6.64% | 34,900 | 119,090 |
9/7/2007 | $24.65 | $26.49 | -6.95% | 28,600 | 115,060 |
9/10/2007 | $24.57 | $26.41 | -6.97% | 34,000 | 114,463 |
9/11/2007 | $24.57 | $26.60 | -7.63% | 40,800 | 113,826 |
9/12/2007 | $24.30 | $26.51 | -8.34% | 45,500 | 112,973 |
9/13/2007 | $24.25 | $26.68 | -9.11% | 36,200 | 87,120 |
9/14/2007 | $24.50 | $26.75 | -8.41% | 37,200 | 73,406 |
9/17/2007 | $24.70 | $26.64 | -7.28% | 47,700 | 70,556 |
9/18/2007 | $24.87 | $27.17 | -8.47% | 52,600 | 68,236 |
9/19/2007 | $25.35 | $27.46 | -7.68% | 84,568 | 67,558 |
9/20/2007 | $25.07 | $27.38 | -8.44% | 66,900 | 66,742 |
9/21/2007 | $25.20 | $27.45 | -8.20% | 58,900 | 66,682 |
9/24/2007 | $25.17 | $27.41 | -8.17% | 43,400 | 64,168 |
9/25/2007 | $25.17 | $27.31 | -7.84% | 41,700 | 64,032 |
9/26/2007 | $25.35 | $27.49 | -7.78% | 38,000 | 62,502 |
9/27/2007 | $25.68 | $27.64 | -7.09% | 48,000 | 58,628 |
9/28/2007 | $25.56 | $27.57 | -7.29% | 40,400 | 54,472 |
10/1/2007 | $25.76 | $27.87 | -7.57% | 33,400 | 52,298 |
10/2/2007 | $25.58 | $27.93 | -8.41% | 38,200 | 50,768 |
10/3/2007 | $25.27 | $27.79 | -9.07% | 39,800 | 49,762 |
10/4/2007 | $25.29 | $27.79 | -9.00% | 37,800 | 48,175 |
10/5/2007 | $25.62 | $28.04 | -8.63% | 28,500 | 47,168 |
10/8/2007 | $25.46 | $27.95 | -8.91% | 22,800 | 45,868 |
10/9/2007 | $25.49 | $28.17 | -9.51% | 24,300 | 44,995 |
10/10/2007 | $25.45 | $28.23 | -9.85% | 38,200 | 44,518 |
10/11/2007 | $25.28 | $27.95 | -9.55% | 66,600 | 44,778 |
10/12/2007 | $25.36 | $28.23 | -10.17% | 27,500 | 43,995 |
10/15/2007 | $25.41 | $28.04 | -9.38% | 44,200 | 43,655 |
10/16/2007 | $25.37 | $27.88 | -9.00% | 51,800 | 43,745 |
10/17/2007 | $25.18 | $28.02 | -10.14% | 34,300 | 42,225 |
10/18/2007 | $25.21 | $28.10 | -10.28% | 33,900 | 42,192 |
10/19/2007 | $25.01 | $27.63 | -9.48% | 41,400 | 42,618 |
10/22/2007 | $24.65 | $27.57 | -10.59% | 35,500 | 42,668 |
10/23/2007 | $24.81 | $27.62 | -10.17% | 28,900 | 42,272 |
10/24/2007 | $24.68 | $27.60 | -10.58% | 34,000 | 41,888 |
10/25/2007 | $24.87 | $27.72 | -10.28% | 40,100 | 42,018 |
10/26/2007 | $25.15 | $27.93 | -9.95% | 39,800 | 42,105 |
10/29/2007 | $25.18 | $28.13 | -10.49% | 30,100 | 41,518 |
10/30/2007 | $25.21 | $27.94 | -9.77% | 25,600 | 40,618 |
10/31/2007 | $25.15 | $28.23 | -10.91% | 49,100 | 39,436 |
11/1/2007 | $25.03 | $27.84 | -10.09% | 62,100 | 39,276 |
11/2/2007 | $24.92 | $27.89 | -10.65% | 47,700 | 38,903 |
11/5/2007 | $24.71 | $27.89 | -11.40% | 29,539 | 38,441 |
11/6/2007 | $24.62 | $28.11 | -12.42% | 38,700 | 38,341 |
11/7/2007 | $24.25 | $27.64 | -12.26% | 61,500 | 39,124 |
11/8/2007 | $24.25 | $27.66 | -12.33% | 57,200 | 39,431 |
11/9/2007 | $23.82 | $27.50 | -13.38% | 55,201 | 39,924 |
11/12/2007 | $23.67 | $27.19 | -12.95% | 33,600 | 39,931 |
11/13/2007 | $23.51 | $27.31 | -13.91% | 40,200 | 39,998 |
11/14/2007 | $23.48 | $27.30 | -13.99% | 66,500 | 40,888 |
11/15/2007 | $23.49 | $27.02 | -13.06% | 108,200 | 43,234 |
11/16/2007 | $23.40 | $26.90 | -13.01% | 71,600 | 44,671 |
11/19/2007 | $23.25 | $26.42 | -12.00% | 43,200 | 45,351 |
11/20/2007 | $23.05 | $26.26 | -12.22% | 58,100 | 46,478 |
11/21/2007 | $22.65 | $26.04 | -13.02% | 61,801 | 47,264 |
11/23/2007 | $22.79 | $26.23 | -13.11% | 14,601 | 45,531 |
11/26/2007 | $22.58 | $26.00 | -13.15% | 46,600 | 46,168 |
11/27/2007 | $22.40 | $26.07 | -14.08% | 109,300 | 48,338 |
11/28/2007 | $23.00 | $26.56 | -13.40% | 66,900 | 48,841 |
11/29/2007 | $22.90 | $26.71 | -14.26% | 69,000 | 49,998 |
11/30/2007 | $23.50 | $26.97 | -12.87% | 65,300 | 51,044 |
12/3/2007 | $23.62 | $26.84 | -12.00% | 59,900 | 51,661 |
12/4/2007 | $23.79 | $26.67 | -10.80% | 57,202 | 52,384 |
12/5/2007 | $23.90 | $26.84 | -10.95% | 54,400 | 53,234 |
12/6/2007 | $24.08 | $27.09 | -11.11% | 51,400 | 53,814 |
12/7/2007 | $23.91 | $27.21 | -12.13% | 46,300 | 54,021 |
12/10/2007 | $23.99 | $27.26 | -12.00% | 41,000 | 54,061 |
12/11/2007 | $23.84 | $26.75 | -10.88% | 79,100 | 55,694 |
12/12/2007 | $23.50 | $26.62 | -11.72% | 76,000 | 57,374 |
12/13/2007 | $23.40 | $26.49 | -11.66% | 74,200 | 58,211 |
12/14/2007 | $23.21 | $26.23 | -11.51% | 48,400 | 57,754 |
12/17/2007 | $22.71 | $25.93 | -12.42% | 83,800 | 58,958 |
12/18/2007 | $22.50 | $25.96 | -13.33% | 64,800 | 60,133 |
12/19/2007 | $22.46 | $26.00 | -13.62% | 74,400 | 61,323 |
12/20/2007 | $22.50 | $25.99 | -13.43% | 73,014 | 61,707 |
12/21/2007 | $22.45 | $26.19 | -14.28% | 97,700 | 63,057 |
12/24/2007 | $23.25 | $26.34 | -11.73% | 47,700 | 62,807 |
12/26/2007 | $23.25 | $26.34 | -11.73% | 78,700 | 64,310 |
12/27/2007 | $22.92 | $26.14 | -12.32% | 73,836 | 65,431 |
12/28/2007 | $22.69 | $26.19 | -13.36% | 85,348 | 66,060 |
12/31/2007 | $23.25 | $26.16 | -11.12% | 116,300 | 66,330 |
1/2/2008 | $23.17 | $26.08 | -11.16% | 72,400 | 66,356 |
1/3/2008 | $23.63 | $26.04 | -9.25% | 43,300 | 66,360 |
1/4/2008 | $23.60 | $25.62 | -7.88% | 48,300 | 66,033 |
1/7/2008 | $23.18 | $25.56 | -9.31% | 45,066 | 65,475 |
1/8/2008 | $22.76 | $25.38 | -10.32% | 64,900 | 67,152 |
1/9/2008 | $22.90 | $25.37 | -9.74% | 91,043 | 68,633 |
1/10/2008 | $23.34 | $25.58 | -8.76% | 52,800 | 66,750 |
1/11/2008 | $23.08 | $25.48 | -9.42% | 55,272 | 66,362 |
1/14/2008 | $23.15 | $25.55 | -9.39% | 48,000 | 65,662 |
1/15/2008 | $23.25 | $25.22 | -7.81% | 34,100 | 64,622 |
1/16/2008 | $22.95 | $25.02 | -8.27% | 56,100 | 64,496 |
1/17/2008 | $22.59 | $24.51 | -7.83% | 56,400 | 64,469 |
1/18/2008 | $22.13 | $24.27 | -8.82% | 58,280 | 64,598 |
1/22/2008 | $21.95 | $24.04 | -8.69% | 113,921 | 66,682 |
1/23/2008 | $22.02 | $24.18 | -8.93% | 88,122 | 68,076 |
1/24/2008 | $22.33 | $24.51 | -8.89% | 48,700 | 68,333 |
1/25/2008 | $22.51 | $24.39 | -7.71% | 74,200 | 68,170 |
1/28/2008 | $22.89 | $24.62 | -7.03% | 41,200 | 67,010 |
1/29/2008 | $23.04 | $24.83 | -7.21% | 69,550 | 66,855 |
1/30/2008 | $23.31 | $24.86 | -6.23% | 40,300 | 66,585 |
1/31/2008 | $23.39 | $25.13 | -6.92% | 38,850 | 65,086 |
2/1/2008 | $23.74 | $25.46 | -6.76% | 49,422 | 64,574 |
2/4/2008 | $23.94 | $25.35 | -5.56% | 48,227 | 63,701 |
2/5/2008 | $23.35 | $24.77 | -5.73% | 45,695 | 62,791 |
2/6/2008 | $23.21 | $24.68 | -5.96% | 44,425 | 61,015 |
2/7/2008 | $23.00 | $24.74 | -7.03% | 77,867 | 62,020 |
2/8/2008 | $22.85 | $24.67 | -7.38% | 52,600 | 61,150 |
2/11/2008 | $23.04 | $24.79 | -7.06% | 36,800 | 59,916 |
2/12/2008 | $23.25 | $24.88 | -6.55% | 48,100 | 58,674 |
2/13/2008 | $23.10 | $24.91 | -7.27% | 38,600 | 56,084 |
2/14/2008 | $22.27 | $24.74 | -9.98% | 80,800 | 56,364 |
2/15/2008 | $22.13 | $24.76 | -10.62% | 102,333 | 58,332 |
2/19/2008 | $22.23 | $24.87 | -10.62% | 63,300 | 58,832 |
2/20/2008 | $22.38 | $24.94 | -10.26% | 55,206 | 59,170 |
2/21/2008 | $22.62 | $24.77 | -8.68% | 44,800 | 58,500 |
2/22/2008 | $22.50 | $24.81 | -9.31% | 50,200 | 57,139 |
2/25/2008 | $22.78 | $25.05 | -9.06% | 56,600 | 57,265 |
2/26/2008 | $22.91 | $25.25 | -9.27% | 64,300 | 57,566 |
2/27/2008 | $23.07 | $25.22 | -8.52% | 41,700 | 57,356 |
2/28/2008 | $23.00 | $25.10 | -8.37% | 31,000 | 57,253 |
2/29/2008 | $22.60 | $24.68 | -8.43% | 38,000 | 56,649 |
3/3/2008 | $22.80 | $24.61 | -7.35% | 38,500 | 56,053 |
3/4/2008 | $22.44 | $24.48 | -8.33% | 34,400 | 55,257 |
3/5/2008 | $22.49 | $24.59 | -8.54% | 31,300 | 52,503 |
3/6/2008 | $22.30 | $24.10 | -7.47% | 32,100 | 50,635 |
3/7/2008 | $22.30 | $23.91 | -6.73% | 37,900 | 50,275 |
3/10/2008 | $21.85 | $23.46 | -6.86% | 76,839 | 50,363 |
3/11/2008 | $21.95 | $23.81 | -7.81% | 42,100 | 50,393 |
3/12/2008 | $21.49 | $23.55 | -8.75% | 29,018 | 49,042 |
3/13/2008 | $21.40 | $23.60 | -9.32% | 48,500 | 49,316 |
3/14/2008 | $21.03 | $23.41 | -10.17% | 38,593 | 49,307 |
3/17/2008 | $20.24 | $22.88 | -11.54% | 88,442 | 50,608 |
3/18/2008 | $20.76 | $23.44 | -11.43% | 62,845 | 51,095 |
3/19/2008 | $20.48 | $23.06 | -11.19% | 62,061 | 51,640 |
3/20/2008 | $20.61 | $23.28 | -11.47% | 74,300 | 52,636 |
3/24/2008 | $20.83 | $23.61 | -11.77% | 51,367 | 51,753 |
3/25/2008 | $20.99 | $23.78 | -11.73% | 44,400 | 51,480 |
3/26/2008 | $21.23 | $23.76 | -10.65% | 51,800 | 51,980 |
3/27/2008 | $21.32 | $23.72 | -10.12% | 50,200 | 52,050 |
3/28/2008 | $21.43 | $23.55 | -9.00% | 44,547 | 52,248 |
3/31/2008 | $21.25 | $23.51 | -9.61% | 48,300 | 51,165 |
4/1/2008 | $21.69 | $23.98 | -9.55% | 31,936 | 48,818 |
4/2/2008 | $21.80 | $24.06 | -9.39% | 31,269 | 47,750 |
4/3/2008 | $21.96 | $24.16 | -9.11% | 40,600 | 47,263 |
4/4/2008 | $22.09 | $24.31 | -9.13% | 47,941 | 47,368 |
4/7/2008 | $22.33 | $24.44 | -8.63% | 34,300 | 46,838 |
4/8/2008 | $22.32 | $24.43 | -8.64% | 39,600 | 46,271 |
4/9/2008 | $22.20 | $24.34 | -8.79% | 34,857 | 45,290 |
4/10/2008 | $22.29 | $24.33 | -8.38% | 31,334 | 44,944 |
4/11/2008 | $22.12 | $24.01 | -7.87% | 105,030 | 47,412 |
4/14/2008 | $22.01 | $23.93 | -8.02% | 48,885 | 47,775 |
4/15/2008 | $22.26 | $23.97 | -7.13% | 36,795 | 47,718 |
4/16/2008 | $22.23 | $24.38 | -8.82% | 50,346 | 48,250 |
4/17/2008 | $22.08 | $24.39 | -9.47% | 47,325 | 48,784 |
4/18/2008 | $22.10 | $24.57 | -10.05% | 47,290 | 49,290 |
4/21/2008 | $22.45 | $24.64 | -8.89% | 26,973 | 48,926 |
4/22/2008 | $22.41 | $24.48 | -8.46% | 30,439 | 47,379 |
4/23/2008 | $22.86 | $24.51 | -6.73% | 68,394 | 48,256 |
4/24/2008 | $22.92 | $24.57 | -6.72% | 31,754 | 48,347 |
4/25/2008 | $23.11 | $24.73 | -6.55% | 45,700 | 48,254 |
4/28/2008 | $23.30 | $24.78 | -5.97% | 30,447 | 47,982 |
4/29/2008 | $23.44 | $24.72 | -5.18% | 38,433 | 46,315 |
4/30/2008 | $23.44 | $24.78 | -5.41% | 27,332 | 45,131 |
5/1/2008 | $23.40 | $24.93 | -6.14% | 81,118 | 45,767 |
5/2/2008 | $23.59 | $25.13 | -6.13% | 26,183 | 44,163 |
5/5/2008 | $23.50 | $25.11 | -6.41% | 24,980 | 43,283 |
5/6/2008 | $23.53 | $25.20 | -6.63% | 28,080 | 42,739 |
5/7/2008 | $23.29 | $24.96 | -6.69% | 28,914 | 41,976 |
5/8/2008 | $23.52 | $25.04 | -6.07% | 39,156 | 41,608 |
5/9/2008 | $23.53 | $24.95 | -5.69% | 18,846 | 40,751 |
5/12/2008 | $23.68 | $25.02 | -5.36% | 28,860 | 40,103 |
5/13/2008 | $23.50 | $24.91 | -5.66% | 31,935 | 40,103 |
5/14/2008 | $23.70 | $24.97 | -5.09% | 35,623 | 40,249 |
5/15/2008 | $23.85 | $25.24 | -5.51% | 47,632 | 40,483 |
5/16/2008 | $23.87 | $25.42 | -6.10% | 36,895 | 40,115 |
5/19/2008 | $23.90 | $25.46 | -6.13% | 32,234 | 40,046 |
5/20/2008 | $23.89 | $25.31 | -5.61% | 36,474 | 39,942 |
5/21/2008 | $23.75 | $25.06 | -5.23% | 34,644 | 39,935 |
5/22/2008 | $23.89 | $25.02 | -4.52% | 42,541 | 40,308 |
5/23/2008 | $23.85 | $24.77 | -3.71% | 22,564 | 37,559 |
5/27/2008 | $23.77 | $24.83 | -4.27% | 77,346 | 38,508 |
5/28/2008 | $23.58 | $24.89 | -5.26% | 49,301 | 38,925 |
5/29/2008 | $23.88 | $24.92 | -4.17% | 56,898 | 39,143 |
5/30/2008 | $23.89 | $25.04 | -4.59% | 47,715 | 39,156 |
6/2/2008 | $24.05 | $24.90 | -3.41% | 48,880 | 39,209 |
6/3/2008 | $24.17 | $24.84 | -2.70% | 46,099 | 39,847 |
6/4/2008 | $23.94 | $24.76 | -3.31% | 41,868 | 40,228 |
6/5/2008 | $24.08 | $25.11 | -4.10% | 32,945 | 39,046 |
6/6/2008 | $23.57 | $24.73 | -4.69% | 40,510 | 39,338 |
6/9/2008 | $23.52 | $24.69 | -4.74% | 37,690 | 39,071 |
6/10/2008 | $23.25 | $24.68 | -5.79% | 30,833 | 39,084 |
6/11/2008 | $22.59 | $24.26 | -6.88% | 51,181 | 39,509 |
6/12/2008 | $22.44 | $24.24 | -7.43% | 44,123 | 40,068 |
6/13/2008 | $22.61 | $24.48 | -7.64% | 21,231 | 38,072 |
6/16/2008 | $22.84 | $24.59 | -7.12% | 34,651 | 38,354 |
6/17/2008 | $22.83 | $24.56 | -7.04% | 24,830 | 38,349 |
6/18/2008 | $22.84 | $24.48 | -6.70% | 21,915 | 38,144 |
6/19/2008 | $22.73 | $24.51 | -7.26% | 29,373 | 38,159 |
6/20/2008 | $22.72 | $24.17 | -6.00% | 33,691 | 37,977 |
6/23/2008 | $22.48 | $24.12 | -6.80% | 51,838 | 39,077 |
6/24/2008 | $22.43 | $23.93 | -6.27% | 46,988 | 39,681 |
6/25/2008 | $22.57 | $24.05 | -6.15% | 46,989 | 40,183 |
6/26/2008 | $22.42 | $23.61 | -5.04% | 33,662 | 40,118 |
6/27/2008 | $22.29 | $23.60 | -5.55% | 39,724 | 39,854 |
6/30/2008 | $22.24 | $23.52 | -5.44% | 28,716 | 39,581 |
7/1/2008 | $22.14 | $23.43 | -5.51% | 57,301 | 40,417 |
7/2/2008 | $21.99 | $23.17 | -5.09% | 50,622 | 40,888 |
7/3/2008 | $21.52 | $22.95 | -6.23% | 52,440 | 41,482 |
7/7/2008 | $21.15 | $22.69 | -6.79% | 69,358 | 42,376 |
7/8/2008 | $21.29 | $22.91 | -7.07% | 46,738 | 43,181 |
7/9/2008 | $21.04 | $22.74 | -7.48% | 39,406 | 41,917 |
7/10/2008 | $20.88 | $22.65 | -7.81% | 31,542 | 41,325 |
7/11/2008 | $20.47 | $22.33 | -8.33% | 52,914 | 41,192 |
7/14/2008 | $20.01 | $22.20 | -9.86% | 55,513 | 41,452 |
7/15/2008 | $19.25 | $21.96 | -12.34% | 116,173 | 43,695 |
7/16/2008 | $20.03 | $22.11 | -9.41% | 200,946 | 48,857 |
7/17/2008 | $20.47 | $22.24 | -7.96% | 79,562 | 50,113 |
7/18/2008 | $20.14 | $22.30 | -9.69% | 34,360 | 50,160 |
7/21/2008 | $20.22 | $22.43 | -9.85% | 34,039 | 49,944 |
7/22/2008 | $20.19 | $22.50 | -10.27% | 37,120 | 49,925 |
7/23/2008 | $20.39 | $22.48 | -9.30% | 35,390 | 50,077 |
7/24/2008 | $20.19 | $21.98 | -8.14% | 44,852 | 49,866 |
7/25/2008 | $19.99 | $22.08 | -9.47% | 35,155 | 49,567 |
7/28/2008 | $19.85 | $21.83 | -9.07% | 43,740 | 50,318 |
7/29/2008 | $20.17 | $22.11 | -8.77% | 38,668 | 50,452 |
7/30/2008 | $20.15 | $22.33 | -9.76% | 50,261 | 51,299 |
7/31/2008 | $19.99 | $22.19 | -9.91% | 56,761 | 52,461 |
8/1/2008 | $20.20 | $22.04 | -8.35% | 29,827 | 52,476 |
8/4/2008 | $20.04 | $21.75 | -7.86% | 42,928 | 52,784 |
8/5/2008 | $20.01 | $21.93 | -8.76% | 45,234 | 52,564 |
8/6/2008 | $19.95 | $22.03 | -9.44% | 57,851 | 52,926 |
8/7/2008 | $19.79 | $21.82 | -9.30% | 33,456 | 52,475 |
8/8/2008 | $19.96 | $22.02 | -9.36% | 34,418 | 52,500 |
8/11/2008 | $19.92 | $22.09 | -9.82% | 44,667 | 52,665 |
8/12/2008 | $19.76 | $21.90 | -9.77% | 33,653 | 52,829 |
8/13/2008 | $19.54 | $21.74 | -10.12% | 35,288 | 52,096 |
8/14/2008 | $19.50 | $21.90 | -10.96% | 35,942 | 51,606 |
8/15/2008 | $19.39 | $21.90 | -11.46% | 49,717 | 51,515 |
8/18/2008 | $19.28 | $21.69 | -11.11% | 27,241 | 50,112 |
8/19/2008 | $18.99 | $21.54 | -11.84% | 69,633 | 50,875 |
8/20/2008 | $18.93 | $21.65 | -12.56% | 59,215 | 51,535 |
8/21/2008 | $18.91 | $21.69 | -12.82% | 41,416 | 51,864 |
8/22/2008 | $19.09 | $21.84 | -12.59% | 54,121 | 51,904 |
8/25/2008 | $18.70 | $21.54 | -13.18% | 132,499 | 54,471 |
8/26/2008 | $18.76 | $21.66 | -13.39% | 258,542 | 59,216 |
8/27/2008 | $19.07 | $21.87 | -12.80% | 83,209 | 55,292 |
8/28/2008 | $19.52 | $22.10 | -11.67% | 100,935 | 56,004 |
8/29/2008 | $19.58 | $21.99 | -10.96% | 100,097 | 58,195 |
9/2/2008 | $19.51 | $21.79 | -10.46% | 118,097 | 60,997 |
9/3/2008 | $19.38 | $21.72 | -10.77% | 185,006 | 65,927 |
9/4/2008 | $18.89 | $21.27 | -11.19% | 119,205 | 68,721 |
9/5/2008 | $18.78 | $21.36 | -12.08% | 65,880 | 69,422 |
9/8/2008 | $18.89 | $21.53 | -12.26% | 84,590 | 71,069 |
9/9/2008 | $18.56 | $20.75 | -10.55% | 57,163 | 71,517 |
9/10/2008 | $18.28 | $20.84 | -12.28% | 86,966 | 73,127 |
9/11/2008 | $17.92 | $20.73 | -13.56% | 129,494 | 75,768 |
9/12/2008 | $18.34 | $20.94 | -12.42% | 235,649 | 81,731 |
9/15/2008 | $17.96 | $20.10 | -10.65% | 305,138 | 90,908 |
9/16/2008 | $17.42 | $20.14 | -13.51% | 253,966 | 97,942 |
9/17/2008 | $16.77 | $19.24 | -12.84% | 247,559 | 104,687 |
9/18/2008 | $16.47 | $19.75 | -16.61% | 239,708 | 110,749 |
9/19/2008 | $17.77 | $20.27 | -12.33% | 127,219 | 113,874 |
9/22/2008 | $17.59 | $19.87 | -11.47% | 59,334 | 114,704 |
9/23/2008 | $17.25 | $19.56 | -11.81% | 81,524 | 115,933 |
9/24/2008 | $16.66 | $19.38 | -14.04% | 91,034 | 117,846 |
9/25/2008 | $17.30 | $19.34 | -10.55% | 88,082 | 119,606 |
9/26/2008 | $17.50 | $18.87 | -7.26% | 86,738 | 121,299 |
9/29/2008 | $16.65 | $17.59 | -5.34% | 95,827 | 122,836 |
9/30/2008 | $15.97 | $18.01 | -11.33% | 48,231 | 123,535 |
10/1/2008 | $15.80 | $17.78 | -11.14% | 91,405 | 124,261 |
10/2/2008 | $15.39 | $16.79 | -8.34% | 78,946 | 124,919 |
10/3/2008 | $15.19 | $16.72 | -9.15% | 49,190 | 125,178 |
10/6/2008 | $13.57 | $15.76 | -13.90% | 200,093 | 130,044 |
10/7/2008 | $13.23 | $15.05 | -12.09% | 137,480 | 130,210 |
10/8/2008 | $11.85 | $14.51 | -18.33% | 361,994 | 133,658 |
10/9/2008 | $10.35 | $13.61 | -23.95% | 284,940 | 140,383 |
10/10/2008 | $8.91 | $12.72 | -29.95% | 329,663 | 148,007 |
10/13/2008 | $10.72 | $13.66 | -21.52% | 242,453 | 152,752 |
10/14/2008 | $11.56 | $14.15 | -18.30% | 127,318 | 153,059 |
10/15/2008 | $10.66 | $13.00 | -18.00% | 83,095 | 149,662 |
10/16/2008 | $10.86 | $12.93 | -16.01% | 77,889 | 148,285 |
10/17/2008 | $11.70 | $12.90 | -9.30% | 152,410 | 151,169 |
10/20/2008 | $11.94 | $13.16 | -9.27% | 89,854 | 151,345 |
10/21/2008 | $11.46 | $12.96 | -11.57% | 124,698 | 153,596 |
10/22/2008 | $10.47 | $12.33 | -15.09% | 76,906 | 153,261 |
10/23/2008 | $10.80 | $11.86 | -8.94% | 111,986 | 152,677 |
10/24/2008 | $10.22 | $11.58 | -11.74% | 77,630 | 147,410 |
10/27/2008 | $10.88 | $11.17 | -2.60% | 236,658 | 145,127 |
10/28/2008 | $11.20 | $11.52 | -2.78% | 95,820 | 139,856 |
10/29/2008 | $11.43 | $11.91 | -4.03% | 88,198 | 134,544 |
10/30/2008 | $12.39 | $12.23 | 1.31% | 137,721 | 131,144 |
10/31/2008 | $13.11 | $12.52 | 4.71% | 126,411 | 131,117 |
11/3/2008 | $13.38 | $12.67 | 5.60% | 204,727 | 135,964 |
11/4/2008 | $13.81 | $13.28 | 3.99% | 147,380 | 138,159 |
11/5/2008 | $13.50 | $12.91 | 4.57% | 112,638 | 138,879 |
11/6/2008 | $13.44 | $12.47 | 7.78% | 104,621 | 139,430 |
11/7/2008 | $13.35 | $12.66 | 5.45% | 57,044 | 138,440 |
11/10/2008 | $13.34 | $12.61 | 5.79% | 142,359 | 139,991 |
11/11/2008 | $12.40 | $12.34 | 0.49% | 68,536 | 140,668 |
11/12/2008 | $11.71 | $11.84 | -1.10% | 118,472 | 141,571 |
11/13/2008 | $11.67 | $12.19 | -4.27% | 113,112 | 142,709 |
11/14/2008 | $11.01 | $12.00 | -8.25% | 90,936 | 144,101 |
11/17/2008 | $10.41 | $11.65 | -10.64% | 101,576 | 140,817 |
11/18/2008 | $9.96 | $11.49 | -13.32% | 127,384 | 140,480 |
11/19/2008 | $9.70 | $10.99 | -11.74% | 109,525 | 132,065 |
11/20/2008 | $8.49 | $10.23 | -17.01% | 174,042 | 128,368 |
11/21/2008 | $8.18 | $10.23 | -20.04% | 205,115 | 124,217 |
11/24/2008 | $9.23 | $10.60 | -12.92% | 175,508 | 121,985 |
11/25/2008 | $9.00 | $10.84 | -16.97% | 93,753 | 120,866 |
11/26/2008 | $9.59 | $11.11 | -13.68% | 72,231 | 120,504 |
11/28/2008 | $10.09 | $11.12 | -9.26% | 53,654 | 119,696 |
12/1/2008 | $9.31 | $10.70 | -12.99% | 131,450 | 118,998 |
12/2/2008 | $8.80 | $10.81 | -18.59% | 122,531 | 120,087 |
12/3/2008 | $8.73 | $10.84 | -19.46% | 99,314 | 119,241 |
12/4/2008 | $8.37 | $10.67 | -21.56% | 90,338 | 119,689 |
12/5/2008 | $8.37 | $10.82 | -22.64% | 123,936 | 120,087 |
12/8/2008 | $8.59 | $11.06 | -22.33% | 117,149 | 121,404 |
12/9/2008 | $8.55 | $11.04 | -22.55% | 116,509 | 117,399 |
12/10/2008 | $8.71 | $11.14 | -21.81% | 89,237 | 117,180 |
12/11/2008 | $8.07 | $10.86 | -25.69% | 154,495 | 119,390 |
12/12/2008 | $7.99 | $10.97 | -27.16% | 170,828 | 120,493 |
12/15/2008 | $7.81 | $10.93 | -28.55% | 159,196 | 121,586 |
12/16/2008 | $8.08 | $11.30 | -28.50% | 110,348 | 118,440 |
12/17/2008 | $8.38 | $11.37 | -26.30% | 170,983 | 119,227 |
12/18/2008 | $8.81 | $11.40 | -22.72% | 119,735 | 119,463 |
12/19/2008 | $9.18 | $11.49 | -20.10% | 135,324 | 120,487 |
12/22/2008 | $9.60 | $11.35 | -15.42% | 139,352 | 123,230 |
12/23/2008 | $10.04 | $11.41 | -12.01% | 222,161 | 125,891 |
12/24/2008 | $10.20 | $11.44 | -10.84% | 86,853 | 126,501 |
12/26/2008 | $10.20 | $11.42 | -10.68% | 49,873 | 124,214 |
12/29/2008 | $9.81 | $11.50 | -14.70% | 151,064 | 125,480 |
12/30/2008 | $10.17 | $11.72 | -13.23% | 124,055 | 126,583 |
12/31/2008 | $10.95 | $11.89 | -7.91% | 184,477 | 129,347 |
1/2/2009 | $11.71 | $12.08 | -3.06% | 186,575 | 131,320 |
1/5/2009 | $12.06 | $12.29 | -1.87% | 173,622 | 133,456 |
1/6/2009 | $12.06 | $12.66 | -4.74% | 194,563 | 134,140 |
1/7/2009 | $11.55 | $12.57 | -8.11% | 111,382 | 131,016 |
1/8/2009 | $11.63 | $12.64 | -7.99% | 164,041 | 130,634 |
1/9/2009 | $11.85 | $12.58 | -5.80% | 145,291 | 132,352 |
1/12/2009 | $11.70 | $12.41 | -5.72% | 101,850 | 133,339 |
1/13/2009 | $11.64 | $12.44 | -6.43% | 97,244 | 134,792 |
1/14/2009 | $11.53 | $12.17 | -5.26% | 180,597 | 136,430 |
1/15/2009 | $11.40 | $12.09 | -5.71% | 132,957 | 136,778 |
1/16/2009 | $11.70 | $12.10 | -3.31% | 103,004 | 136,901 |
1/20/2009 | $11.60 | $11.61 | -0.09% | 138,998 | 138,523 |
1/21/2009 | $11.65 | $11.85 | -1.69% | 110,208 | 138,065 |
1/22/2009 | $11.70 | $11.71 | -0.09% | 105,716 | 137,684 |
1/23/2009 | $11.52 | $11.72 | -1.71% | 92,291 | 136,877 |
1/26/2009 | $11.65 | $11.83 | -1.52% | 126,750 | 138,127 |
1/27/2009 | $11.55 | $11.89 | -2.86% | 192,715 | 139,401 |
1/28/2009 | $12.15 | $12.36 | -1.70% | 167,850 | 139,302 |
1/29/2009 | $12.29 | $12.11 | 1.49% | 179,677 | 139,985 |
1/30/2009 | $11.99 | $11.93 | 0.50% | 187,534 | 142,558 |
2/2/2009 | $11.75 | $11.84 | -0.76% | 117,984 | 140,791 |
2/3/2009 | $11.99 | $11.95 | 0.33% | 165,232 | 142,308 |
2/4/2009 | $11.83 | $11.92 | -0.76% | 37,300 | 139,040 |
2/5/2009 | $11.73 | $12.08 | -2.90% | 36,270 | 135,604 |
2/6/2009 | $11.87 | $12.26 | -3.18% | 41,240 | 129,573 |
2/9/2009 | $11.90 | $12.29 | -3.17% | 114,438 | 130,493 |
2/10/2009 | $11.74 | $11.98 | -2.00% | 62,893 | 130,927 |
2/11/2009 | $11.38 | $11.99 | -5.09% | 80,492 | 128,574 |
2/12/2009 | $11.40 | $12.02 | -5.16% | 118,647 | 128,394 |
2/13/2009 | $11.21 | $11.96 | -6.27% | 60,357 | 124,257 |
2/17/2009 | $10.32 | $11.56 | -10.73% | 190,202 | 124,378 |
2/18/2009 | $10.03 | $11.58 | -13.39% | 167,434 | 124,171 |
2/19/2009 | $10.00 | $11.50 | -13.04% | 89,081 | 120,655 |
2/20/2009 | $9.75 | $11.42 | -14.62% | 122,544 | 121,027 |
2/23/2009 | $9.26 | $11.29 | -17.98% | 146,979 | 120,459 |
2/24/2009 | $9.78 | $11.54 | -15.25% | 249,855 | 123,944 |
2/25/2009 | $9.77 | $11.54 | -15.34% | 166,344 | 126,094 |
2/26/2009 | $10.10 | $11.34 | -10.93% | 154,907 | 128,016 |
2/27/2009 | $9.56 | $11.16 | -14.34% | 192,084 | 128,399 |
3/2/2009 | $9.00 | $10.84 | -16.97% | 196,969 | 130,533 |
3/3/2009 | $8.74 | $10.80 | -19.07% | 245,536 | 135,284 |
3/4/2009 | $9.44 | $10.93 | -13.63% | 194,416 | 137,131 |
3/5/2009 | $8.75 | $10.68 | -18.07% | 218,609 | 140,744 |
3/6/2009 | $8.51 | $10.65 | -20.09% | 325,617 | 148,074 |
3/9/2009 | $8.20 | $10.62 | -22.79% | 318,717 | 155,622 |
3/10/2009 | $8.71 | $10.93 | -20.31% | 219,081 | 158,700 |
3/11/2009 | $9.05 | $10.89 | -16.90% | 210,770 | 159,301 |
3/12/2009 | $9.45 | $11.08 | -14.71% | 278,181 | 162,979 |
3/13/2009 | $9.45 | $11.16 | -15.32% | 76,296 | 159,533 |
3/16/2009 | $9.54 | $11.12 | -14.21% | 97,540 | 156,533 |
3/17/2009 | $9.44 | $11.23 | -15.94% | 95,161 | 155,773 |
3/18/2009 | $9.51 | $11.36 | -16.29% | 94,208 | 153,405 |
3/19/2009 | $9.41 | $11.37 | -17.24% | 88,383 | 155,108 |
3/20/2009 | $9.39 | $11.31 | -16.98% | 75,950 | 156,431 |
3/23/2009 | $10.34 | $11.74 | -11.93% | 81,096 | 157,759 |
3/24/2009 | $10.23 | $11.63 | -12.04% | 47,394 | 155,524 |
3/25/2009 | $10.38 | $11.61 | -10.59% | 72,792 | 155,854 |
3/26/2009 | $10.43 | $11.80 | -11.61% | 80,378 | 155,850 |
3/27/2009 | $10.18 | $11.73 | -13.21% | 93,235 | 155,003 |
3/30/2009 | $9.86 | $11.40 | -13.51% | 69,455 | 155,307 |
3/31/2009 | $9.92 | $11.63 | -14.70% | 56,970 | 150,866 |
4/1/2009 | $10.18 | $11.71 | -13.07% | 55,529 | 147,135 |
4/2/2009 | $10.54 | $12.06 | -12.60% | 60,996 | 146,199 |
4/3/2009 | $10.55 | $12.17 | -13.31% | 52,028 | 143,849 |
4/6/2009 | $10.36 | $12.15 | -14.73% | 83,460 | 141,731 |
4/7/2009 | $10.37 | $12.01 | -13.66% | 51,610 | 135,123 |
4/8/2009 | $10.58 | $12.14 | -12.85% | 27,284 | 130,488 |
4/9/2009 | $11.00 | $12.64 | -12.97% | 50,527 | 127,009 |
4/13/2009 | $10.94 | $12.56 | -12.90% | 94,076 | 123,742 |
4/14/2009 | $10.61 | $12.48 | -14.98% | 43,827 | 118,637 |
4/15/2009 | $10.89 | $12.53 | -13.09% | 54,880 | 112,282 |
4/16/2009 | $11.21 | $12.79 | -12.35% | 41,889 | 107,197 |
4/17/2009 | $11.42 | $12.74 | -10.36% | 64,727 | 102,068 |
4/20/2009 | $10.88 | $12.20 | -10.82% | 43,359 | 92,659 |
4/21/2009 | $10.82 | $12.43 | -12.95% | 61,189 | 84,075 |
4/22/2009 | $10.74 | $12.44 | -13.67% | 73,181 | 79,212 |
4/23/2009 | $10.85 | $12.51 | -13.27% | 74,993 | 74,686 |
4/24/2009 | $11.01 | $12.76 | -13.71% | 129,954 | 69,745 |
4/27/2009 | $11.21 | $12.59 | -10.96% | 79,746 | 69,860 |
4/28/2009 | $11.14 | $12.55 | -11.24% | 100,345 | 69,954 |
4/29/2009 | $11.32 | $12.84 | -11.84% | 73,208 | 69,222 |
4/30/2009 | $11.40 | $12.89 | -11.56% | 70,490 | 68,431 |
5/1/2009 | $12.30 | $12.93 | -4.87% | 203,070 | 72,254 |
5/4/2009 | $12.25 | $13.36 | -8.31% | 113,769 | 73,515 |
5/5/2009 | $12.05 | $13.32 | -9.53% | 95,483 | 73,994 |
5/6/2009 | $12.27 | $13.47 | -8.91% | 74,940 | 74,913 |
5/7/2009 | $12.05 | $13.39 | -10.01% | 69,900 | 74,816 |
5/8/2009 | $12.30 | $13.69 | -10.15% | 64,579 | 74,289 |
5/11/2009 | $12.07 | $13.52 | -10.72% | 53,073 | 72,951 |
5/12/2009 | $12.13 | $13.46 | -9.88% | 76,400 | 73,182 |
5/13/2009 | $11.66 | $13.00 | -10.31% | 59,032 | 73,251 |
5/14/2009 | $11.44 | $13.10 | -12.67% | 78,359 | 74,012 |
5/15/2009 | $11.31 | $13.00 | -13.00% | 59,877 | 73,975 |
5/18/2009 | $11.67 | $13.25 | -11.92% | 91,055 | 75,276 |
5/19/2009 | $11.69 | $13.32 | -12.24% | 93,351 | 75,605 |
5/20/2009 | $11.81 | $13.34 | -11.47% | 73,421 | 76,332 |
5/21/2009 | $11.79 | $13.25 | -11.02% | 58,713 | 77,380 |
5/22/2009 | $11.89 | $13.25 | -10.26% | 48,124 | 77,300 |
5/26/2009 | $11.93 | $13.48 | -11.50% | 80,009 | 76,831 |
5/27/2009 | $11.93 | $13.44 | -11.24% | 52,037 | 77,105 |
5/28/2009 | $12.15 | $13.55 | -10.33% | 73,424 | 77,723 |
5/29/2009 | $12.26 | $13.80 | -11.16% | 82,862 | 79,089 |
6/1/2009 | $12.60 | $13.96 | -9.74% | 124,978 | 81,097 |
6/2/2009 | $12.51 | $14.02 | -10.77% | 65,745 | 81,843 |
6/3/2009 | $12.40 | $13.83 | -10.34% | 58,581 | 81,756 |
6/4/2009 | $12.54 | $13.97 | -10.24% | 87,025 | 82,218 |
6/5/2009 | $12.78 | $13.92 | -8.19% | 74,206 | 82,191 |
6/8/2009 | $12.62 | $13.89 | -9.14% | 76,359 | 80,405 |
6/9/2009 | $12.61 | $14.04 | -10.19% | 65,768 | 79,939 |
6/10/2009 | $12.52 | $14.05 | -10.89% | 65,656 | 78,783 |
6/11/2009 | $12.59 | $14.15 | -11.02% | 40,166 | 77,681 |
6/12/2009 | $12.57 | $14.09 | -10.79% | 64,836 | 77,493 |
6/15/2009 | $12.13 | $13.85 | -12.42% | 135,569 | 75,243 |
6/16/2009 | $11.93 | $13.70 | -12.92% | 181,140 | 77,488 |
6/17/2009 | $11.90 | $13.62 | -12.63% | 81,446 | 77,021 |
6/18/2009 | $11.99 | $13.65 | -12.16% | 96,087 | 77,725 |
6/19/2009 | $12.05 | $13.78 | -12.55% | 80,416 | 78,076 |
6/22/2009 | $11.72 | $13.39 | -12.47% | 106,851 | 79,485 |
6/23/2009 | $11.74 | $13.41 | -12.45% | 68,630 | 80,004 |
6/24/2009 | $11.90 | $13.56 | -12.24% | 85,904 | 80,320 |
6/25/2009 | $12.02 | $13.76 | -12.65% | 91,278 | 81,395 |
6/26/2009 | $12.03 | $13.80 | -12.83% | 40,068 | 80,119 |
6/29/2009 | $12.12 | $13.87 | -12.62% | 45,033 | 79,624 |
6/30/2009 | $12.01 | $13.83 | -13.16% | 70,833 | 78,950 |
7/1/2009 | $12.13 | $13.88 | -12.61% | 75,340 | 78,350 |
7/2/2009 | $12.00 | $13.65 | -12.09% | 51,761 | 77,628 |
7/6/2009 | $11.98 | $13.57 | -11.72% | 108,534 | 79,288 |
7/7/2009 | $11.94 | $13.49 | -11.49% | 84,724 | 80,508 |
7/8/2009 | $11.84 | $13.41 | -11.71% | 103,740 | 81,299 |
7/9/2009 | $11.95 | $13.54 | -11.74% | 113,368 | 83,344 |
7/10/2009 | $12.00 | $13.53 | -11.31% | 135,788 | 85,423 |
7/13/2009 | $12.19 | $13.61 | -10.43% | 65,404 | 84,841 |
7/14/2009 | $12.35 | $13.76 | -10.25% | 88,311 | 83,618 |
7/15/2009 | $12.49 | $14.08 | -11.29% | 69,167 | 83,732 |
7/16/2009 | $12.54 | $14.26 | -12.06% | 70,932 | 84,144 |
7/17/2009 | $12.64 | $14.28 | -11.48% | 80,447 | 83,925 |
7/20/2009 | $12.72 | $14.69 | -13.41% | 51,824 | 83,179 |
7/21/2009 | $12.77 | $14.53 | -12.11% | 59,294 | 82,610 |
7/22/2009 | $12.87 | $14.56 | -11.61% | 71,856 | 82,813 |
7/23/2009 | $13.06 | $14.84 | -11.99% | 87,051 | 83,526 |
7/24/2009 | $13.30 | $14.96 | -11.10% | 56,754 | 84,079 |
7/27/2009 | $13.30 | $15.01 | -11.39% | 126,170 | 86,124 |
7/28/2009 | $13.37 | $15.02 | -10.99% | 102,860 | 85,033 |
7/29/2009 | $13.19 | $15.03 | -12.24% | 147,481 | 83,911 |
7/30/2009 | $13.41 | $15.20 | -11.78% | 74,049 | 83,665 |
7/31/2009 | $13.50 | $15.26 | -11.53% | 68,716 | 82,752 |
8/3/2009 | $13.64 | $15.56 | -12.34% | 73,052 | 82,507 |
8/4/2009 | $13.84 | $15.62 | -11.40% | 159,439 | 84,260 |
8/5/2009 | $14.00 | $15.60 | -10.26% | 143,037 | 86,740 |
8/6/2009 | $14.04 | $15.57 | -9.83% | 89,640 | 86,865 |
8/7/2009 | $14.15 | $15.73 | -10.04% | 80,773 | 86,514 |
8/10/2009 | $14.20 | $15.67 | -9.38% | 102,689 | 88,602 |
8/11/2009 | $14.08 | $15.51 | -9.22% | 97,166 | 90,340 |
8/12/2009 | $14.05 | $15.53 | -9.53% | 115,995 | 91,845 |
8/13/2009 | $14.02 | $15.65 | -10.42% | 84,955 | 92,165 |
8/14/2009 | $13.76 | $15.52 | -11.34% | 68,858 | 92,735 |
8/17/2009 | $13.33 | $15.22 | -12.42% | 128,909 | 93,414 |
8/18/2009 | $13.45 | $15.35 | -12.38% | 80,501 | 93,274 |
8/19/2009 | $13.46 | $15.39 | -12.54% | 116,071 | 93,685 |
8/20/2009 | $13.68 | $15.48 | -11.63% | 88,991 | 92,872 |
8/21/2009 | $13.78 | $15.70 | -12.23% | 152,600 | 93,433 |
8/24/2009 | $13.85 | $15.72 | -11.90% | 144,412 | 96,066 |
8/25/2009 | $13.85 | $15.79 | -12.29% | 162,111 | 98,526 |
8/26/2009 | $13.74 | $15.76 | -12.82% | 144,232 | 101,028 |
8/27/2009 | $13.82 | $15.83 | -12.70% | 216,439 | 105,879 |
8/28/2009 | $13.85 | $15.89 | -12.84% | 158,448 | 108,479 |
8/31/2009 | $13.70 | $15.82 | -13.40% | 138,328 | 111,362 |
9/1/2009 | $13.47 | $15.56 | -13.43% | 126,754 | 113,611 |
9/2/2009 | $13.33 | $15.56 | -14.33% | 139,164 | 115,854 |
9/3/2009 | $13.45 | $15.68 | -14.22% | 73,374 | 115,398 |
9/4/2009 | $13.66 | $15.82 | -13.65% | 110,562 | 117,192 |
9/8/2009 | $13.84 | $15.97 | -13.34% | 110,586 | 116,673 |
9/9/2009 | $13.94 | $16.13 | -13.58% | 88,416 | 116,191 |
9/10/2009 | $14.07 | $16.29 | -13.63% | 138,061 | 115,877 |
9/11/2009 | $14.10 | $16.23 | -13.12% | 85,536 | 116,260 |
9/14/2009 | $14.06 | $16.33 | -13.90% | 70,404 | 116,316 |
9/15/2009 | $14.23 | $16.46 | -13.55% | 91,125 | 116,919 |
9/16/2009 | $14.54 | $16.66 | -12.73% | 173,328 | 117,382 |
9/17/2009 | $14.50 | $16.58 | -12.55% | 125,811 | 116,807 |
9/18/2009 | $14.45 | $16.58 | -12.85% | 128,512 | 118,103 |
9/21/2009 | $14.34 | $16.56 | -13.41% | 99,839 | 118,739 |
9/22/2009 | $14.50 | $16.69 | -13.12% | 95,563 | 118,501 |
9/23/2009 | $14.54 | $16.65 | -12.67% | 74,996 | 117,762 |
9/24/2009 | $14.64 | $16.49 | -11.22% | 109,036 | 117,530 |
9/25/2009 | $14.53 | $16.45 | -11.67% | 107,995 | 118,298 |
9/28/2009 | $14.65 | $16.65 | -12.01% | 80,632 | 118,691 |
9/29/2009 | $14.70 | $16.64 | -11.66% | 99,425 | 117,708 |
9/30/2009 | $14.73 | $16.64 | -11.48% | 116,935 | 118,922 |
10/1/2009 | $14.60 | $16.33 | -10.59% | 77,418 | 117,634 |
10/2/2009 | $14.38 | $16.27 | -11.62% | 56,401 | 116,548 |
10/5/2009 | $14.49 | $16.46 | -11.97% | 81,957 | 114,193 |
10/6/2009 | $14.59 | $16.62 | -12.21% | 76,577 | 111,932 |
10/7/2009 | $14.69 | $16.66 | -11.82% | 71,215 | 108,902 |
10/8/2009 | $14.76 | $16.84 | -12.35% | 106,604 | 107,648 |
10/9/2009 | $14.83 | $16.89 | -12.20% | 108,283 | 104,042 |
10/12/2009 | $14.94 | $16.92 | -11.70% | 107,149 | 102,332 |
10/13/2009 | $14.93 | $16.79 | -11.08% | 90,784 | 100,748 |
10/14/2009 | $15.11 | $17.06 | -11.43% | 108,366 | 100,135 |
10/15/2009 | $15.10 | $17.08 | -11.59% | 53,666 | 97,285 |
10/16/2009 | $15.12 | $16.97 | -10.90% | 113,004 | 98,606 |
10/19/2009 | $15.26 | $17.00 | -10.24% | 57,046 | 96,822 |
10/20/2009 | $15.30 | $16.97 | -9.84% | 82,844 | 95,897 |
10/21/2009 | $15.17 | $16.99 | -10.71% | 88,406 | 95,897 |
10/22/2009 | $15.30 | $17.04 | -10.21% | 53,211 | 93,068 |
10/23/2009 | $15.19 | $16.85 | -9.85% | 67,046 | 92,452 |
10/26/2009 | $15.21 | $16.68 | -8.81% | 86,827 | 93,000 |
10/27/2009 | $14.99 | $16.57 | -9.54% | 150,263 | 94,971 |
10/28/2009 | $14.42 | $16.30 | -11.53% | 147,616 | 94,114 |
10/29/2009 | $14.69 | $16.55 | -11.24% | 109,405 | 93,567 |
10/30/2009 | $14.24 | $16.28 | -12.53% | 80,068 | 91,952 |
11/2/2009 | $14.51 | $16.33 | -11.15% | 58,093 | 90,561 |
11/3/2009 | $14.35 | $16.36 | -12.29% | 61,039 | 89,410 |
11/4/2009 | $14.47 | $16.40 | -11.77% | 62,021 | 88,977 |
11/5/2009 | $14.55 | $16.59 | -12.30% | 45,232 | 86,850 |
11/6/2009 | $14.60 | $16.62 | -12.15% | 63,623 | 85,371 |
11/9/2009 | $14.97 | $16.93 | -11.58% | 51,893 | 84,413 |
11/10/2009 | $14.82 | $16.79 | -11.73% | 69,030 | 83,400 |
11/11/2009 | $14.98 | $16.90 | -11.36% | 61,962 | 81,568 |
11/12/2009 | $14.78 | $16.80 | -12.02% | 32,898 | 80,084 |
11/13/2009 | $14.90 | $16.96 | -12.15% | 54,431 | 80,018 |
11/16/2009 | $15.02 | $17.14 | -12.37% | 72,524 | 79,704 |
11/17/2009 | $14.94 | $17.16 | -12.94% | 79,478 | 79,800 |
11/18/2009 | $14.95 | $17.17 | -12.93% | 64,825 | 79,587 |
11/19/2009 | $14.82 | $17.00 | -12.82% | 95,476 | 79,216 |
11/20/2009 | $14.77 | $16.96 | -12.91% | 68,449 | 77,889 |
11/23/2009 | $14.85 | $17.06 | -12.95% | 90,212 | 77,324 |
11/24/2009 | $14.86 | $17.07 | -12.95% | 94,136 | 77,436 |
11/25/2009 | $14.83 | $17.16 | -13.58% | 108,621 | 77,444 |
11/27/2009 | $14.72 | $16.97 | -13.26% | 57,795 | 77,582 |
11/30/2009 | $14.78 | $17.03 | -13.21% | 48,975 | 75,448 |
12/1/2009 | $14.95 | $17.19 | -13.03% | 52,755 | 75,305 |
12/2/2009 | $14.90 | $17.28 | -13.77% | 85,179 | 75,382 |
12/3/2009 | $14.87 | $17.23 | -13.70% | 95,695 | 75,625 |
12/4/2009 | $14.94 | $17.32 | -13.74% | 105,282 | 77,361 |
12/7/2009 | $15.02 | $17.32 | -13.28% | 53,619 | 76,914 |
12/8/2009 | $15.04 | $17.21 | -12.61% | 67,378 | 76,265 |
12/9/2009 | $14.99 | $17.27 | -13.20% | 72,228 | 73,664 |
12/10/2009 | $15.10 | $17.37 | -13.07% | 64,119 | 70,881 |
12/11/2009 | $15.04 | $17.36 | -13.36% | 63,566 | 69,353 |
12/14/2009 | $15.20 | $17.53 | -13.29% | 94,052 | 69,819 |
12/15/2009 | $15.18 | $17.50 | -13.26% | 84,014 | 70,683 |
12/16/2009 | $15.18 | $17.57 | -13.60% | 98,855 | 71,944 |
12/17/2009 | $15.18 | $17.42 | -12.86% | 87,852 | 72,805 |
12/18/2009 | $15.25 | $17.53 | -13.01% | 79,421 | 73,944 |
12/21/2009 | $15.36 | $17.70 | -13.22% | 60,128 | 73,828 |
12/22/2009 | $15.46 | $17.79 | -13.10% | 71,094 | 74,468 |
12/23/2009 | $15.56 | $17.85 | -12.83% | 94,752 | 75,325 |
12/24/2009 | $15.62 | $17.94 | -12.93% | 33,582 | 74,379 |
12/28/2009 | $15.57 | $17.92 | -13.11% | 80,507 | 75,966 |
12/29/2009 | $15.56 | $17.91 | -13.12% | 58,453 | 76,100 |
12/30/2009 | $15.61 | $17.87 | -12.65% | 107,915 | 77,280 |
12/31/2009 | $15.58 | $17.81 | -12.52% | 59,140 | 76,602 |
1/4/2010 | $15.86 | $18.09 | -12.33% | 108,686 | 78,064 |
1/5/2010 | $15.97 | $18.19 | -12.20% | 59,443 | 76,863 |
1/6/2010 | $16.08 | $18.31 | -12.18% | 73,908 | 77,045 |
1/7/2010 | $16.18 | $18.37 | -11.92% | 92,704 | 77,128 |
1/8/2010 | $16.32 | $18.48 | -11.69% | 150,995 | 79,023 |
1/11/2010 | $16.42 | $18.51 | -11.29% | 74,921 | 77,900 |
1/12/2010 | $16.32 | $18.32 | -10.92% | 83,632 | 78,761 |
1/13/2010 | $16.24 | $18.31 | -11.31% | 92,375 | 80,208 |
1/14/2010 | $16.25 | $18.39 | -11.64% | 81,674 | 81,172 |
1/15/2010 | $16.12 | $18.20 | -11.43% | 62,528 | 80,417 |
1/19/2010 | $16.26 | $18.42 | -11.73% | 63,864 | 79,356 |
1/20/2010 | $16.12 | $18.24 | -11.62% | 105,071 | 79,349 |
1/21/2010 | $15.96 | $17.99 | -11.28% | 93,185 | 80,668 |
1/22/2010 | $15.67 | $17.68 | -11.37% | 107,904 | 82,018 |
1/25/2010 | $15.70 | $17.75 | -11.55% | 88,817 | 82,571 |
1/26/2010 | $15.58 | $17.62 | -11.58% | 98,996 | 83,734 |
1/27/2010 | $15.64 | $17.64 | -11.34% | 74,460 | 84,097 |
1/28/2010 | $15.62 | $17.50 | -10.74% | 136,076 | 85,498 |
1/29/2010 | $15.19 | $17.40 | -12.70% | 60,810 | 84,724 |
2/1/2010 | $15.38 | $17.58 | -12.51% | 92,477 | 84,512 |
2/2/2010 | $15.56 | $17.74 | -12.29% | 79,539 | 84,235 |
2/3/2010 | $15.52 | $17.67 | -12.17% | 62,806 | 83,681 |
2/4/2010 | $15.10 | $17.27 | -12.57% | 93,594 | 84,796 |
2/5/2010 | $14.92 | $17.22 | -13.36% | 184,022 | 88,561 |
2/8/2010 | $14.82 | $17.19 | -13.79% | 74,272 | 87,878 |
2/9/2010 | $15.01 | $17.27 | -13.09% | 82,904 | 89,522 |
2/10/2010 | $15.02 | $17.12 | -12.27% | 78,232 | 89,446 |
2/11/2010 | $15.07 | $17.23 | -12.54% | 57,007 | 89,398 |
2/12/2010 | $15.13 | $17.27 | -12.39% | 63,586 | 87,920 |
2/16/2010 | $15.34 | $17.45 | -12.09% | 60,714 | 87,973 |
2/17/2010 | $15.39 | $17.55 | -12.31% | 65,523 | 86,534 |
2/18/2010 | $15.54 | $17.61 | -11.75% | 48,388 | 86,166 |
2/19/2010 | $15.54 | $17.70 | -12.20% | 41,616 | 85,089 |
2/22/2010 | $15.55 | $17.77 | -12.49% | 47,583 | 83,585 |
2/23/2010 | $15.47 | $17.59 | -12.05% | 84,078 | 81,355 |
2/24/2010 | $15.61 | $17.67 | -11.66% | 96,555 | 82,076 |
2/25/2010 | $15.70 | $17.70 | -11.30% | 76,605 | 81,842 |
2/26/2010 | $15.80 | $17.81 | -11.29% | 61,554 | 80,814 |
3/1/2010 | $15.90 | $18.01 | -11.72% | 85,749 | 80,950 |
3/2/2010 | $15.98 | $18.09 | -11.66% | 55,818 | 80,726 |
3/3/2010 | $16.03 | $18.13 | -11.58% | 66,128 | 80,802 |
3/4/2010 | $16.08 | $18.17 | -11.50% | 64,428 | 79,447 |
3/5/2010 | $16.39 | $18.39 | -10.88% | 56,093 | 78,211 |
3/8/2010 | $16.38 | $18.44 | -11.17% | 63,425 | 76,728 |
3/9/2010 | $16.44 | $18.52 | -11.23% | 41,249 | 75,142 |
3/10/2010 | $16.46 | $18.62 | -11.60% | 51,663 | 73,565 |
3/11/2010 | $16.50 | $18.66 | -11.58% | 114,136 | 74,887 |
3/12/2010 | $16.49 | $18.65 | -11.58% | 170,974 | 76,050 |
3/15/2010 | $16.54 | $18.61 | -11.12% | 62,419 | 76,104 |
3/16/2010 | $16.54 | $18.77 | -11.88% | 90,299 | 76,031 |
3/17/2010 | $16.82 | $18.86 | -10.82% | 104,022 | 76,848 |
3/18/2010 | $16.73 | $18.86 | -11.29% | 55,423 | 76,601 |
3/19/2010 | $16.56 | $18.77 | -11.77% | 98,821 | 76,776 |
3/22/2010 | $16.59 | $18.93 | -12.36% | 167,141 | 76,213 |
3/23/2010 | $16.76 | $19.01 | -11.84% | 131,531 | 78,122 |
3/24/2010 | $16.79 | $18.97 | -11.49% | 94,803 | 78,518 |
3/25/2010 | $16.75 | $18.98 | -11.75% | 96,595 | 79,130 |
3/26/2010 | $16.76 | $18.96 | -11.60% | 96,118 | 80,434 |
3/29/2010 | $16.80 | $19.04 | -11.76% | 77,205 | 80,888 |
3/30/2010 | $16.82 | $18.98 | -11.38% | 82,804 | 81,624 |
3/31/2010 | $16.80 | $18.97 | -11.44% | 81,558 | 82,159 |
4/1/2010 | $16.81 | $19.14 | -12.17% | 81,534 | 83,264 |
4/5/2010 | $17.01 | $19.32 | -11.96% | 58,522 | 83,827 |
4/6/2010 | $17.15 | $19.36 | -11.42% | 67,474 | 84,490 |
4/7/2010 | $17.15 | $19.30 | -11.14% | 65,933 | 83,885 |
4/8/2010 | $17.10 | $19.34 | -11.58% | 108,211 | 84,274 |
4/9/2010 | $17.20 | $19.41 | -11.39% | 95,538 | 84,905 |
4/12/2010 | $17.21 | $19.47 | -11.61% | 107,409 | 86,434 |
4/13/2010 | $17.16 | $19.37 | -11.41% | 241,718 | 91,633 |
4/14/2010 | $17.27 | $19.63 | -12.02% | 144,369 | 94,584 |
4/15/2010 | $17.43 | $19.65 | -11.30% | 113,436 | 96,161 |
4/16/2010 | $17.29 | $19.47 | -11.20% | 114,527 | 97,831 |
4/19/2010 | $17.32 | $19.46 | -11.00% | 101,177 | 99,334 |
4/20/2010 | $17.50 | $19.64 | -10.90% | 96,491 | 100,436 |
4/21/2010 | $17.59 | $19.63 | -10.39% | 164,200 | 104,535 |
4/22/2010 | $17.70 | $19.70 | -10.15% | 122,629 | 106,900 |
4/23/2010 | $17.78 | $19.83 | -10.34% | 163,694 | 108,552 |
4/26/2010 | $17.87 | $19.69 | -9.24% | 212,919 | 109,950 |
4/27/2010 | $17.71 | $19.38 | -8.62% | 150,781 | 112,896 |
4/28/2010 | $17.70 | $19.40 | -8.76% | 119,198 | 113,859 |
4/29/2010 | $17.68 | $19.57 | -9.66% | 195,948 | 116,923 |
4/30/2010 | $17.64 | $19.34 | -8.79% | 71,143 | 117,447 |
5/3/2010 | $17.80 | $19.45 | -8.48% | 82,826 | 116,914 |
5/4/2010 | $17.63 | $19.18 | -8.08% | 103,160 | 114,781 |
5/5/2010 | $17.48 | $19.09 | -8.43% | 95,417 | 113,577 |
5/6/2010 | $16.27 | $18.60 | -12.53% | 302,100 | 120,487 |
5/7/2010 | $16.09 | $18.31 | -12.12% | 134,997 | 121,767 |
5/10/2010 | $16.42 | $18.88 | -13.03% | 99,898 | 121,893 |
5/11/2010 | $16.63 | $18.82 | -11.64% | 150,873 | 124,349 |
5/12/2010 | $16.98 | $18.88 | -10.06% | 133,336 | 126,033 |
5/13/2010 | $17.09 | $18.76 | -8.90% | 140,186 | 127,988 |
5/14/2010 | $16.66 | $18.51 | -9.99% | 91,654 | 128,325 |
5/17/2010 | $16.49 | $18.44 | -10.57% | 84,543 | 129,192 |
5/18/2010 | $16.55 | $18.29 | -9.51% | 95,251 | 130,118 |
5/19/2010 | $16.46 | $18.13 | -9.21% | 96,611 | 131,141 |
5/20/2010 | $15.47 | $17.58 | -12.00% | 126,495 | 131,750 |
5/21/2010 | $15.76 | $17.59 | -10.40% | 123,125 | 132,670 |
5/24/2010 | $15.80 | $17.55 | -9.97% | 83,148 | 131,861 |
5/25/2010 | $15.65 | $17.36 | -9.85% | 83,103 | 126,574 |
5/26/2010 | $15.51 | $17.56 | -11.67% | 99,440 | 125,076 |
5/27/2010 | $15.90 | $18.02 | -11.76% | 79,317 | 123,939 |
5/28/2010 | $16.02 | $17.99 | -10.95% | 70,575 | 122,474 |
6/1/2010 | $15.96 | $17.72 | -9.93% | 67,237 | 121,343 |
6/2/2010 | $15.87 | $17.86 | -11.14% | 135,398 | 122,640 |
6/3/2010 | $15.94 | $17.89 | -10.90% | 55,332 | 119,011 |
6/4/2010 | $15.63 | $17.56 | -10.99% | 61,572 | 116,975 |
6/7/2010 | $15.49 | $17.33 | -10.62% | 39,623 | 112,840 |
6/8/2010 | $15.53 | $17.33 | -10.39% | 77,730 | 108,333 |
6/9/2010 | $15.43 | $17.33 | -10.96% | 107,668 | 106,896 |
6/10/2010 | $15.77 | $17.56 | -10.19% | 109,912 | 106,587 |
6/11/2010 | $15.76 | $17.59 | -10.40% | 59,992 | 102,055 |
6/14/2010 | $15.80 | $17.64 | -10.43% | 91,816 | 102,744 |
6/15/2010 | $16.06 | $17.85 | -10.03% | 85,234 | 102,824 |
6/16/2010 | $16.17 | $17.86 | -9.46% | 78,902 | 102,016 |
6/17/2010 | $16.23 | $17.86 | -9.13% | 93,872 | 101,964 |
6/18/2010 | $16.29 | $17.93 | -9.15% | 55,094 | 93,731 |
6/21/2010 | $16.34 | $17.92 | -8.82% | 96,780 | 92,457 |
6/22/2010 | $16.26 | $17.81 | -8.70% | 56,351 | 91,005 |
6/23/2010 | $16.29 | $17.73 | -8.12% | 83,973 | 88,775 |
6/24/2010 | $16.19 | $17.57 | -7.85% | 51,850 | 86,059 |
6/25/2010 | $16.19 | $17.68 | -8.43% | 71,216 | 83,760 |
6/28/2010 | $16.14 | $17.63 | -8.45% | 101,174 | 84,077 |
6/29/2010 | $15.85 | $17.31 | -8.43% | 55,457 | 83,108 |
6/30/2010 | $15.79 | $17.27 | -8.57% | 74,309 | 82,410 |
7/1/2010 | $15.52 | $17.21 | -9.82% | 129,983 | 83,522 |
7/2/2010 | $15.49 | $17.18 | -9.84% | 87,699 | 82,229 |
7/6/2010 | $15.47 | $17.19 | -10.01% | 60,569 | 80,144 |
7/7/2010 | $15.72 | $17.51 | -10.22% | 59,041 | 79,340 |
7/8/2010 | $15.88 | $17.63 | -9.93% | 53,355 | 78,349 |
7/9/2010 | $15.99 | $17.73 | -9.81% | 29,125 | 76,005 |
7/12/2010 | $15.97 | $17.80 | -10.28% | 33,809 | 74,488 |
7/13/2010 | $16.02 | $18.01 | -11.05% | 74,231 | 74,610 |
7/14/2010 | $15.95 | $18.05 | -11.63% | 64,011 | 74,502 |
7/15/2010 | $16.08 | $18.05 | -10.91% | 57,725 | 71,913 |
7/16/2010 | $15.91 | $17.73 | -10.27% | 79,275 | 72,711 |
7/19/2010 | $16.00 | $17.74 | -9.81% | 79,338 | 73,303 |
7/20/2010 | $16.10 | $17.88 | -9.96% | 75,082 | 74,485 |
7/21/2010 | $16.01 | $17.80 | -10.06% | 74,445 | 74,376 |
7/22/2010 | $16.20 | $18.01 | -10.05% | 71,191 | 73,160 |
7/23/2010 | $16.34 | $18.12 | -9.82% | 101,454 | 72,878 |
7/26/2010 | $16.59 | $18.45 | -10.08% | 76,429 | 73,426 |
7/27/2010 | $16.74 | $18.36 | -8.82% | 101,293 | 73,742 |
7/28/2010 | $16.75 | $18.26 | -8.27% | 92,422 | 73,981 |
7/29/2010 | $16.84 | $18.21 | -7.52% | 74,917 | 73,849 |
7/30/2010 | $16.83 | $18.24 | -7.73% | 101,665 | 74,108 |
8/2/2010 | $16.99 | $18.49 | -8.11% | 86,695 | 75,162 |
8/3/2010 | $17.12 | $18.48 | -7.36% | 54,681 | 73,758 |
8/4/2010 | $17.14 | $18.56 | -7.65% | 56,617 | 73,767 |
8/5/2010 | $17.08 | $18.49 | -7.63% | 45,631 | 72,489 |
8/6/2010 | $17.21 | $18.44 | -6.67% | 51,366 | 72,473 |
8/9/2010 | $17.29 | $18.52 | -6.64% | 52,835 | 71,860 |
8/10/2010 | $17.15 | $18.44 | -7.00% | 74,808 | 70,981 |
8/11/2010 | $16.82 | $18.03 | -6.71% | 58,165 | 71,072 |
8/12/2010 | $16.88 | $18.00 | -6.22% | 59,026 | 70,562 |
8/13/2010 | $17.01 | $18.00 | -5.50% | 42,764 | 67,655 |
8/16/2010 | $17.05 | $17.97 | -5.12% | 66,011 | 66,932 |
8/17/2010 | $16.86 | $18.13 | -7.00% | 101,852 | 68,308 |
8/18/2010 | $16.94 | $18.19 | -6.87% | 56,876 | 68,236 |
8/19/2010 | $16.90 | $18.06 | -6.42% | 259,022 | 75,092 |
8/20/2010 | $16.97 | $18.02 | -5.83% | 171,801 | 79,847 |
8/23/2010 | $17.02 | $17.97 | -5.29% | 123,651 | 82,842 |
8/24/2010 | $16.87 | $17.85 | -5.49% | 92,340 | 83,446 |
8/25/2010 | $16.90 | $17.89 | -5.53% | 162,135 | 86,717 |
8/26/2010 | $16.86 | $17.87 | -5.65% | 146,025 | 89,660 |
8/27/2010 | $16.91 | $18.07 | -6.42% | 93,814 | 90,145 |
8/30/2010 | $16.80 | $17.93 | -6.30% | 68,468 | 89,782 |
8/31/2010 | $16.90 | $17.95 | -5.85% | 78,540 | 89,897 |
9/1/2010 | $17.02 | $18.21 | -6.53% | 136,154 | 91,954 |
9/2/2010 | $17.10 | $18.33 | -6.71% | 82,831 | 92,342 |
9/3/2010 | $17.13 | $18.45 | -7.15% | 240,679 | 96,983 |
9/7/2010 | $17.25 | $18.37 | -6.10% | 106,095 | 97,972 |
9/8/2010 | $17.38 | $18.51 | -6.10% | 138,108 | 99,199 |
9/9/2010 | $17.40 | $18.59 | -6.40% | 111,151 | 99,824 |
9/10/2010 | $17.44 | $18.60 | -6.24% | 136,426 | 101,874 |
9/13/2010 | $17.40 | $18.68 | -6.85% | 81,466 | 101,201 |
9/14/2010 | $17.53 | $18.69 | -6.21% | 114,362 | 102,123 |
9/15/2010 | $17.47 | $18.75 | -6.83% | 128,638 | 104,588 |
9/16/2010 | $17.45 | $18.71 | -6.73% | 99,934 | 106,032 |
9/17/2010 | $17.45 | $18.72 | -6.78% | 92,486 | 107,594 |
9/20/2010 | $17.55 | $18.88 | -7.04% | 89,847 | 108,877 |
9/21/2010 | $17.55 | $18.83 | -6.80% | 112,443 | 110,863 |
9/22/2010 | $17.51 | $18.74 | -6.56% | 93,322 | 111,481 |
9/23/2010 | $17.55 | $18.64 | -5.85% | 91,463 | 112,591 |
9/24/2010 | $17.46 | $18.84 | -7.32% | 136,559 | 115,175 |
9/27/2010 | $17.51 | $18.84 | -7.06% | 70,861 | 116,112 |
9/28/2010 | $17.59 | $18.90 | -6.93% | 175,541 | 119,763 |
9/29/2010 | $17.68 | $18.92 | -6.55% | 248,575 | 124,653 |
9/30/2010 | $17.68 | $18.94 | -6.65% | 426,759 | 136,983 |
10/1/2010 | $17.84 | $19.03 | -6.25% | 272,003 | 137,415 |
10/4/2010 | $17.71 | $18.94 | -6.49% | 211,827 | 138,750 |
10/5/2010 | $17.76 | $19.15 | -7.26% | 197,505 | 141,211 |
10/6/2010 | $17.80 | $19.16 | -7.10% | 126,102 | 142,337 |
10/7/2010 | $17.83 | $19.18 | -7.04% | 83,547 | 139,717 |
10/8/2010 | $17.90 | $19.27 | -7.11% | 99,305 | 138,160 |
10/11/2010 | $17.97 | $19.29 | -6.84% | 182,267 | 141,108 |
10/12/2010 | $18.11 | $19.37 | -6.50% | 228,397 | 146,439 |
10/13/2010 | $18.25 | $19.37 | -5.78% | 266,176 | 152,694 |
10/14/2010 | $18.20 | $19.25 | -5.45% | 233,616 | 155,943 |
10/15/2010 | $17.82 | $19.19 | -7.14% | 245,714 | 161,372 |
10/18/2010 | $17.82 | $19.34 | -7.86% | 151,882 | 158,412 |
10/19/2010 | $18.05 | $19.14 | -5.69% | 135,077 | 159,378 |
10/20/2010 | $18.16 | $19.22 | -5.52% | 232,454 | 162,523 |
10/21/2010 | $18.21 | $19.20 | -5.16% | 176,274 | 164,694 |
10/22/2010 | $18.30 | $19.27 | -5.03% | 99,072 | 163,449 |
10/25/2010 | $18.20 | $19.32 | -5.80% | 105,129 | 164,237 |
10/26/2010 | $18.20 | $19.36 | -5.99% | 66,465 | 162,641 |
10/27/2010 | $18.20 | $19.37 | -6.04% | 99,836 | 161,681 |
10/28/2010 | $18.14 | $19.40 | -6.49% | 112,236 | 162,091 |
10/29/2010 | $18.19 | $19.37 | -6.09% | 66,952 | 161,240 |
11/1/2010 | $18.20 | $19.38 | -6.09% | 87,467 | 161,160 |
11/2/2010 | $18.14 | $19.49 | -6.93% | 115,842 | 161,274 |
11/3/2010 | $18.16 | $19.50 | -6.87% | 145,190 | 163,003 |
11/4/2010 | $18.20 | $19.74 | -7.80% | 223,248 | 167,395 |
11/5/2010 | $18.33 | $19.82 | -7.52% | 161,739 | 168,235 |
11/8/2010 | $18.40 | $19.77 | -6.93% | 234,229 | 173,680 |
11/9/2010 | $18.47 | $19.77 | -6.58% | 159,214 | 173,136 |
11/10/2010 | $18.45 | $19.71 | -6.39% | 116,445 | 168,732 |
11/11/2010 | $18.35 | $19.60 | -6.38% | 202,676 | 161,262 |
11/12/2010 | $18.09 | $19.45 | -6.99% | 143,397 | 156,976 |
11/15/2010 | $18.15 | $19.42 | -6.54% | 77,817 | 152,509 |
11/16/2010 | $17.55 | $19.21 | -8.64% | 97,668 | 149,181 |
11/17/2010 | $17.74 | $18.69 | -5.08% | 54,859 | 146,806 |
11/18/2010 | $18.08 | $19.28 | -6.22% | 70,381 | 146,367 |
11/19/2010 | $17.93 | $19.25 | -6.86% | 102,247 | 146,465 |
11/22/2010 | $18.01 | $19.20 | -6.20% | 104,341 | 143,868 |
11/23/2010 | $18.06 | $19.04 | -5.15% | 63,205 | 138,361 |
11/24/2010 | $18.18 | $19.14 | -5.02% | 67,733 | 131,746 |
11/26/2010 | $18.16 | $19.10 | -4.92% | 68,799 | 126,252 |
11/29/2010 | $18.15 | $19.11 | -5.02% | 79,106 | 120,699 |
11/30/2010 | $18.10 | $19.01 | -4.79% | 82,956 | 118,401 |
12/1/2010 | $18.15 | $19.16 | -5.27% | 136,548 | 118,450 |
12/2/2010 | $18.03 | $19.32 | -6.68% | 90,854 | 113,730 |
12/3/2010 | $18.10 | $19.41 | -6.75% | 74,933 | 110,352 |
12/6/2010 | $18.15 | $19.37 | -6.30% | 54,172 | 108,856 |
12/7/2010 | $18.13 | $19.45 | -6.79% | 70,393 | 107,698 |
12/8/2010 | $17.97 | $19.45 | -7.61% | 74,766 | 107,974 |
12/9/2010 | $18.04 | $19.51 | -7.53% | 46,471 | 106,196 |
12/10/2010 | $18.13 | $19.61 | -7.55% | 76,179 | 104,994 |
12/13/2010 | $17.98 | $19.53 | -7.94% | 58,588 | 104,715 |
12/14/2010 | $17.91 | $19.51 | -8.20% | 56,302 | 103,676 |
12/15/2010 | $17.70 | $19.50 | -9.23% | 73,939 | 102,279 |
12/16/2010 | $17.78 | $19.53 | -8.96% | 56,638 | 99,328 |
12/17/2010 | $17.82 | $19.59 | -9.04% | 83,971 | 94,685 |
12/20/2010 | $17.75 | $19.59 | -9.39% | 59,971 | 91,293 |
12/21/2010 | $17.97 | $19.72 | -8.87% | 61,029 | 85,519 |
12/22/2010 | $18.15 | $19.80 | -8.33% | 123,561 | 84,331 |
12/23/2010 | $18.18 | $19.80 | -8.18% | 131,187 | 84,822 |
12/27/2010 | $18.02 | $19.35 | -6.87% | 117,139 | 81,971 |
12/28/2010 | $18.06 | $19.38 | -6.81% | 59,225 | 79,165 |
12/29/2010 | $17.92 | $19.42 | -7.72% | 111,463 | 80,287 |
12/30/2010 | $18.06 | $19.43 | -7.05% | 58,546 | 78,983 |
12/31/2010 | $18.09 | $19.46 | -7.04% | 55,651 | 79,009 |
1/3/2011 | $18.15 | $19.63 | -7.54% | 164,188 | 82,136 |
1/4/2011 | $18.19 | $19.67 | -7.52% | 80,272 | 81,404 |
1/5/2011 | $18.15 | $19.75 | -8.10% | 85,713 | 80,783 |
1/6/2011 | $18.06 | $19.75 | -8.56% | 95,942 | 81,874 |
1/7/2011 | $18.11 | $19.72 | -8.16% | 70,625 | 81,970 |
1/10/2011 | $18.19 | $19.73 | -7.81% | 42,046 | 81,079 |
1/11/2011 | $18.21 | $19.79 | -7.98% | 104,859 | 81,937 |
1/12/2011 | $18.41 | $19.88 | -7.39% | 115,001 | 83,005 |
1/13/2011 | $18.39 | $19.93 | -7.73% | 79,779 | 81,113 |
1/14/2011 | $18.38 | $19.97 | -7.96% | 77,920 | 80,682 |
1/18/2011 | $18.28 | $19.96 | -8.42% | 73,169 | 80,623 |
1/19/2011 | $18.39 | $19.82 | -7.21% | 48,303 | 80,427 |
1/20/2011 | $18.36 | $19.81 | -7.32% | 66,560 | 80,300 |
1/21/2011 | $18.50 | $19.84 | -6.75% | 54,162 | 79,613 |
1/24/2011 | $18.58 | $19.83 | -6.30% | 82,143 | 80,802 |
1/25/2011 | $18.61 | $19.87 | -6.34% | 62,441 | 80,344 |
1/26/2011 | $18.62 | $19.96 | -6.71% | 84,334 | 81,202 |
1/27/2011 | $18.74 | $20.07 | -6.63% | 86,294 | 82,202 |
1/28/2011 | $18.73 | $19.85 | -5.64% | 127,027 | 83,971 |
1/31/2011 | $18.78 | $19.97 | -5.96% | 57,545 | 84,002 |
2/1/2011 | $18.98 | $20.17 | -5.90% | 81,427 | 83,917 |
2/2/2011 | $19.05 | $20.12 | -5.32% | 71,112 | 84,288 |
2/3/2011 | $19.17 | $20.16 | -4.91% | 54,400 | 84,067 |
2/4/2011 | $19.28 | $20.18 | -4.46% | 76,930 | 82,513 |
2/7/2011 | $19.33 | $20.31 | -4.83% | 71,977 | 80,539 |
2/8/2011 | $19.36 | $20.40 | -5.10% | 92,689 | 79,724 |
2/9/2011 | $19.29 | $20.33 | -5.12% | 94,015 | 80,884 |
2/10/2011 | $19.30 | $20.34 | -5.11% | 72,536 | 79,586 |
2/11/2011 | $19.04 | $20.38 | -6.58% | 125,718 | 81,825 |
2/14/2011 | $19.24 | $20.42 | -5.78% | 57,131 | 81,875 |
2/15/2011 | $19.31 | $20.40 | -5.34% | 78,100 | 79,005 |
2/16/2011 | $19.42 | $20.53 | -5.41% | 84,234 | 79,137 |
2/17/2011 | $19.59 | $20.61 | -4.95% | 73,198 | 78,720 |
2/18/2011 | $19.61 | $20.63 | -4.94% | 84,101 | 78,325 |
2/22/2011 | $19.51 | $20.32 | -3.99% | 117,205 | 79,878 |
2/23/2011 | $19.52 | $20.20 | -3.37% | 101,899 | 81,873 |
2/24/2011 | $19.64 | $20.24 | -2.96% | 65,051 | 80,546 |
2/25/2011 | $19.85 | $20.44 | -2.89% | 46,176 | 78,252 |
2/28/2011 | $20.04 | $20.51 | -2.29% | 102,825 | 79,020 |
3/1/2011 | $20.04 | $20.32 | -1.38% | 120,928 | 80,454 |
3/2/2011 | $20.09 | $20.36 | -1.33% | 75,111 | 80,519 |
3/3/2011 | $20.31 | $20.52 | -1.02% | 87,183 | 81,815 |
3/4/2011 | $20.44 | $20.45 | -0.05% | 160,256 | 84,938 |
3/7/2011 | $20.28 | $20.36 | -0.39% | 147,772 | 88,058 |
3/8/2011 | $20.37 | $20.54 | -0.83% | 127,897 | 89,583 |
3/9/2011 | $20.28 | $20.50 | -1.07% | 58,634 | 89,456 |
3/10/2011 | $19.88 | $20.26 | -1.88% | 102,827 | 90,073 |
3/11/2011 | $19.64 | $20.22 | -2.87% | 104,481 | 90,679 |
3/14/2011 | $19.62 | $20.11 | -2.44% | 58,855 | 88,407 |
3/15/2011 | $19.44 | $19.97 | -2.65% | 118,458 | 90,437 |
3/16/2011 | $19.20 | $19.79 | -2.98% | 61,801 | 89,783 |
3/17/2011 | $19.33 | $19.87 | -2.72% | 82,104 | 90,149 |
3/18/2011 | $19.44 | $20.00 | -2.80% | 43,934 | 89,800 |
3/21/2011 | $19.80 | $20.12 | -1.59% | 147,345 | 92,148 |
3/22/2011 | $19.90 | $20.15 | -1.24% | 77,250 | 92,323 |
3/23/2011 | $19.92 | $20.15 | -1.14% | 88,608 | 92,187 |
3/24/2011 | $19.92 | $20.24 | -1.58% | 66,742 | 91,278 |
3/25/2011 | $19.94 | $20.30 | -1.77% | 87,863 | 91,789 |
3/28/2011 | $19.69 | $20.26 | -2.81% | 113,256 | 91,374 |
3/29/2011 | $19.70 | $20.27 | -2.81% | 73,185 | 91,909 |
3/30/2011 | $19.76 | $20.38 | -3.04% | 76,512 | 91,856 |
3/31/2011 | $19.81 | $20.41 | -2.94% | 58,619 | 91,002 |
4/1/2011 | $20.08 | $20.50 | -2.05% | 115,239 | 92,403 |
4/4/2011 | $20.02 | $20.53 | -2.48% | 41,786 | 90,993 |
4/5/2011 | $20.10 | $20.55 | -2.19% | 89,324 | 90,064 |
4/6/2011 | $19.96 | $20.66 | -3.39% | 48,884 | 88,296 |
4/7/2011 | $20.03 | $20.60 | -2.77% | 48,205 | 87,735 |
4/8/2011 | $19.84 | $20.56 | -3.50% | 90,645 | 89,217 |
4/11/2011 | $19.68 | $20.45 | -3.77% | 66,943 | 88,021 |
4/12/2011 | $19.38 | $20.39 | -4.95% | 100,647 | 87,345 |
4/13/2011 | $19.31 | $20.31 | -4.92% | 67,563 | 87,093 |
4/14/2011 | $19.18 | $20.26 | -5.33% | 72,110 | 86,591 |
4/15/2011 | $19.06 | $20.36 | -6.39% | 72,002 | 83,649 |
4/18/2011 | $18.80 | $20.19 | -6.88% | 106,938 | 82,288 |
4/19/2011 | $18.93 | $20.22 | -6.38% | 50,045 | 79,693 |
4/20/2011 | $18.97 | $20.42 | -7.10% | 60,521 | 79,756 |
4/21/2011 | $19.20 | $20.43 | -6.02% | 75,320 | 78,839 |
4/25/2011 | $19.17 | $20.47 | -6.35% | 76,984 | 77,922 |
4/26/2011 | $19.21 | $20.56 | -6.57% | 52,197 | 77,701 |
4/27/2011 | $19.20 | $20.61 | -6.84% | 50,295 | 75,428 |
4/28/2011 | $19.13 | $20.67 | -7.45% | 77,256 | 75,944 |
4/29/2011 | $19.17 | $20.73 | -7.53% | 78,718 | 75,831 |
5/2/2011 | $19.50 | $20.75 | -6.02% | 90,680 | 77,389 |
5/3/2011 | $19.43 | $20.71 | -6.18% | 61,592 | 74,530 |
5/4/2011 | $19.25 | $20.63 | -6.69% | 63,593 | 74,075 |
5/5/2011 | $19.09 | $20.55 | -7.10% | 53,525 | 72,906 |
5/6/2011 | $19.21 | $20.58 | -6.66% | 50,855 | 72,376 |
5/9/2011 | $19.28 | $20.56 | -6.23% | 66,084 | 71,650 |
5/10/2011 | $19.51 | $20.72 | -5.84% | 80,960 | 70,574 |
5/11/2011 | $19.30 | $20.50 | -5.85% | 55,822 | 69,995 |
5/12/2011 | $19.30 | $20.49 | -5.81% | 74,202 | 69,918 |
5/13/2011 | $19.23 | $20.41 | -5.78% | 49,210 | 69,604 |
5/16/2011 | $19.16 | $20.33 | -5.76% | 38,635 | 67,051 |
5/17/2011 | $19.14 | $20.31 | -5.76% | 60,721 | 67,682 |
5/18/2011 | $19.09 | $20.44 | -6.60% | 79,926 | 67,369 |
5/19/2011 | $19.07 | $20.46 | -6.79% | 51,610 | 67,460 |
5/20/2011 | $19.05 | $20.42 | -6.71% | 29,053 | 66,821 |
5/23/2011 | $19.01 | $20.26 | -6.17% | 65,728 | 65,991 |
5/24/2011 | $19.00 | $20.22 | -6.03% | 56,508 | 65,643 |
5/25/2011 | $18.97 | $20.25 | -6.32% | 48,219 | 63,895 |
5/26/2011 | $19.01 | $20.31 | -6.40% | 42,334 | 63,054 |
5/27/2011 | $19.05 | $20.40 | -6.62% | 41,836 | 62,045 |
5/31/2011 | $19.15 | $20.51 | -6.63% | 71,973 | 62,044 |
6/1/2011 | $18.97 | $20.26 | -6.37% | 58,160 | 60,418 |
6/2/2011 | $18.88 | $20.21 | -6.58% | 56,779 | 60,643 |
6/3/2011 | $18.82 | $20.06 | -6.18% | 70,324 | 60,969 |
6/6/2011 | $18.45 | $19.90 | -7.29% | 88,372 | 61,405 |
6/7/2011 | $18.47 | $19.90 | -7.19% | 73,101 | 61,275 |
6/8/2011 | $18.31 | $19.75 | -7.29% | 65,449 | 61,717 |
6/9/2011 | $18.35 | $19.85 | -7.56% | 54,427 | 61,855 |
6/10/2011 | $18.17 | $19.67 | -7.63% | 71,452 | 61,661 |
6/13/2011 | $17.95 | $19.54 | -8.14% | 84,456 | 61,852 |
6/14/2011 | $18.17 | $19.68 | -7.67% | 56,916 | 60,727 |
6/15/2011 | $18.19 | $19.50 | -6.72% | 384,006 | 71,474 |
6/16/2011 | $18.22 | $19.45 | -6.32% | 265,129 | 78,192 |
6/17/2011 | $18.29 | $19.57 | -6.54% | 133,162 | 80,846 |
6/20/2011 | $18.33 | $19.55 | -6.24% | 67,747 | 81,410 |
6/21/2011 | $18.69 | $19.70 | -5.13% | 61,376 | 81,253 |
6/22/2011 | $18.60 | $19.68 | -5.49% | 74,895 | 81,050 |
6/23/2011 | $18.78 | $19.60 | -4.18% | 106,886 | 82,753 |
6/24/2011 | $18.78 | $19.45 | -3.44% | 84,973 | 83,112 |
6/27/2011 | $18.66 | $19.54 | -4.50% | 52,185 | 83,211 |
6/28/2011 | $18.70 | $19.67 | -4.93% | 59,098 | 83,893 |
6/29/2011 | $18.67 | $19.78 | -5.61% | 52,150 | 83,607 |
6/30/2011 | $18.80 | $19.92 | -5.62% | 55,171 | 82,782 |
7/1/2011 | $19.00 | $20.07 | -5.33% | 51,201 | 82,768 |
7/5/2011 | $19.24 | $20.09 | -4.23% | 132,208 | 86,207 |
7/6/2011 | $19.19 | $20.11 | -4.57% | 58,801 | 85,976 |
7/7/2011 | $19.31 | $20.27 | -4.74% | 80,539 | 86,777 |
7/8/2011 | $19.21 | $20.16 | -4.71% | 31,768 | 86,229 |
7/11/2011 | $18.97 | $19.89 | -4.63% | 59,667 | 86,806 |
7/12/2011 | $18.76 | $19.88 | -5.63% | 66,834 | 87,640 |
7/13/2011 | $18.66 | $19.84 | -5.95% | 79,320 | 87,885 |
7/14/2011 | $18.41 | $19.78 | -6.93% | 120,787 | 89,972 |
7/15/2011 | $18.51 | $19.76 | -6.33% | 45,331 | 89,591 |
7/18/2011 | $18.31 | $19.56 | -6.39% | 64,503 | 89,397 |
7/19/2011 | $18.42 | $19.68 | -6.40% | 70,682 | 88,807 |
7/20/2011 | $18.36 | $19.70 | -6.80% | 48,034 | 87,971 |
7/21/2011 | $18.52 | $19.84 | -6.65% | 54,463 | 87,605 |
7/22/2011 | $18.44 | $19.90 | -7.34% | 46,465 | 87,340 |
7/25/2011 | $18.35 | $19.78 | -7.23% | 63,325 | 87,069 |
7/26/2011 | $18.37 | $19.74 | -6.94% | 139,603 | 88,907 |
7/27/2011 | $18.06 | $19.49 | -7.34% | 144,832 | 91,838 |
7/28/2011 | $18.03 | $19.42 | -7.16% | 54,842 | 80,865 |
7/29/2011 | $17.97 | $19.38 | -7.28% | 102,451 | 75,443 |
8/1/2011 | $18.08 | $19.28 | -6.22% | 102,496 | 74,421 |
8/2/2011 | $17.65 | $18.95 | -6.86% | 72,728 | 74,587 |
8/3/2011 | $17.70 | $18.89 | -6.30% | 118,516 | 76,491 |
8/4/2011 | $16.59 | $18.35 | -9.59% | 171,594 | 79,715 |
8/5/2011 | $16.42 | $18.02 | -8.88% | 186,635 | 82,373 |
8/8/2011 | $14.83 | $16.99 | -12.71% | 242,613 | 87,628 |
8/9/2011 | $15.83 | $17.35 | -8.76% | 213,021 | 92,989 |
8/10/2011 | $15.37 | $17.08 | -10.01% | 127,051 | 95,254 |
8/11/2011 | $15.90 | $17.27 | -7.93% | 117,983 | 97,448 |
8/12/2011 | $15.90 | $17.43 | -8.78% | 70,452 | 97,958 |
8/15/2011 | $16.27 | $17.65 | -7.82% | 59,128 | 98,222 |
8/16/2011 | $16.14 | $17.63 | -8.45% | 88,227 | 96,756 |
8/17/2011 | $16.28 | $17.65 | -7.76% | 103,222 | 98,237 |
8/18/2011 | $15.61 | $17.21 | -9.30% | 107,103 | 99,122 |
8/19/2011 | $15.47 | $17.04 | -9.21% | 187,958 | 104,328 |
8/22/2011 | $15.50 | $17.00 | -8.82% | 74,635 | 104,827 |
8/23/2011 | $15.91 | $17.12 | -7.07% | 145,395 | 107,446 |
8/24/2011 | $15.96 | $17.26 | -7.53% | 78,219 | 107,409 |
8/25/2011 | $15.80 | $17.19 | -8.09% | 66,474 | 105,599 |
8/26/2011 | $16.03 | $17.29 | -7.29% | 31,771 | 105,147 |
8/29/2011 | $16.37 | $17.61 | -7.04% | 41,753 | 104,389 |
8/30/2011 | $16.38 | $17.69 | -7.41% | 89,967 | 105,031 |
8/31/2011 | $16.46 | $17.75 | -7.27% | 44,654 | 104,919 |
9/1/2011 | $16.34 | $17.67 | -7.53% | 64,995 | 105,270 |
9/2/2011 | $15.97 | $17.44 | -8.43% | 61,297 | 105,764 |
9/6/2011 | $15.89 | $17.23 | -7.78% | 70,285 | 105,996 |
9/7/2011 | $16.24 | $17.55 | -7.46% | 53,910 | 103,140 |
9/8/2011 | $16.12 | $17.49 | -7.83% | 39,609 | 99,632 |
9/9/2011 | $15.74 | $17.25 | -8.75% | 78,554 | 100,423 |
9/12/2011 | $15.72 | $17.12 | -8.18% | 58,219 | 98,948 |
9/13/2011 | $15.66 | $17.10 | -8.42% | 47,485 | 97,115 |
9/14/2011 | $15.77 | $17.26 | -8.63% | 54,830 | 96,518 |
9/15/2011 | $15.84 | $17.40 | -8.97% | 75,630 | 95,088 |
9/16/2011 | $15.72 | $17.47 | -10.02% | 94,348 | 92,514 |
9/19/2011 | $15.57 | $17.33 | -10.16% | 89,108 | 89,263 |
9/20/2011 | $15.72 | $17.26 | -8.92% | 151,709 | 86,233 |
9/21/2011 | $15.35 | $17.02 | -9.81% | 91,274 | 82,174 |
9/22/2011 | $14.82 | $16.55 | -10.45% | 138,025 | 82,540 |
9/23/2011 | $15.01 | $16.47 | -8.86% | 83,068 | 81,376 |
9/26/2011 | $15.04 | $16.56 | -9.18% | 104,792 | 82,521 |
9/27/2011 | $15.04 | $16.67 | -9.78% | 177,305 | 86,460 |
9/28/2011 | $14.63 | $16.43 | -10.96% | 116,921 | 87,417 |
9/29/2011 | $14.72 | $16.45 | -10.52% | 73,476 | 86,425 |
9/30/2011 | $14.47 | $16.13 | -10.29% | 67,461 | 85,104 |
10/3/2011 | $13.79 | $15.65 | -11.88% | 158,952 | 84,137 |
10/4/2011 | $13.57 | $15.38 | -11.77% | 253,663 | 90,104 |
10/5/2011 | $13.62 | $15.50 | -12.13% | 127,419 | 89,505 |
10/6/2011 | $14.00 | $15.81 | -11.45% | 92,301 | 89,975 |
10/7/2011 | $13.84 | $15.80 | -12.41% | 84,455 | 90,574 |
10/10/2011 | $14.26 | $16.08 | -11.32% | 75,504 | 92,032 |
10/11/2011 | $14.21 | $16.16 | -12.07% | 66,772 | 92,866 |
10/12/2011 | $14.38 | $16.32 | -11.89% | 128,124 | 94,138 |
10/13/2011 | $14.39 | $16.33 | -11.88% | 105,666 | 96,171 |
10/14/2011 | $14.64 | $16.50 | -11.27% | 73,763 | 96,464 |
10/17/2011 | $14.38 | $16.32 | -11.89% | 61,981 | 96,486 |
10/18/2011 | $14.69 | $16.56 | -11.29% | 95,608 | 97,331 |
10/19/2011 | $14.64 | $16.52 | -11.38% | 73,114 | 97,971 |
10/20/2011 | $14.70 | $16.60 | -11.45% | 61,108 | 98,687 |
10/21/2011 | $14.91 | $16.84 | -11.46% | 49,809 | 97,729 |
10/24/2011 | $15.10 | $17.15 | -11.95% | 92,696 | 98,878 |
10/25/2011 | $15.01 | $17.07 | -12.07% | 107,208 | 100,869 |
10/26/2011 | $15.33 | $17.24 | -11.08% | 136,202 | 103,582 |
10/27/2011 | $15.87 | $17.71 | -10.39% | 118,118 | 104,998 |
10/28/2011 | $16.01 | $17.83 | -10.21% | 189,344 | 108,164 |
10/31/2011 | $15.87 | $17.52 | -9.42% | 157,091 | 110,430 |
11/1/2011 | $15.56 | $17.09 | -8.95% | 116,714 | 109,264 |
11/2/2011 | $15.60 | $17.29 | -9.77% | 39,172 | 107,527 |
11/3/2011 | $15.69 | $17.46 | -10.14% | 78,475 | 105,542 |
11/4/2011 | $15.51 | $17.46 | -11.17% | 63,031 | 104,874 |
11/7/2011 | $15.44 | $17.46 | -11.57% | 83,759 | 104,173 |
11/8/2011 | $15.48 | $17.57 | -11.90% | 105,744 | 101,788 |
11/9/2011 | $14.99 | $17.10 | -12.34% | 151,110 | 102,928 |
11/10/2011 | $14.96 | $17.05 | -12.26% | 90,196 | 103,485 |
11/11/2011 | $15.09 | $17.24 | -12.47% | 103,317 | 104,680 |
11/14/2011 | $14.90 | $17.16 | -13.17% | 90,087 | 102,385 |
11/15/2011 | $15.00 | $17.11 | -12.33% | 103,529 | 97,380 |
11/16/2011 | $14.93 | $16.99 | -12.12% | 122,836 | 97,227 |
11/17/2011 | $14.77 | $16.76 | -11.87% | 143,540 | 98,935 |
11/18/2011 | $14.78 | $16.73 | -11.66% | 66,570 | 98,339 |
11/21/2011 | $14.52 | $16.52 | -12.11% | 69,251 | 98,131 |
11/22/2011 | $14.57 | $16.44 | -11.37% | 81,129 | 98,609 |
11/23/2011 | $14.26 | $16.21 | -12.03% | 40,280 | 95,681 |
11/25/2011 | $14.21 | $16.21 | -12.34% | 53,767 | 93,951 |
11/28/2011 | $14.54 | $16.37 | -11.18% | 73,193 | 93,932 |
11/29/2011 | $14.46 | $16.35 | -11.56% | 68,067 | 94,135 |
11/30/2011 | $14.88 | $16.67 | -10.74% | 131,940 | 95,346 |
12/1/2011 | $14.74 | $16.72 | -11.84% | 105,956 | 96,441 |
12/2/2011 | $14.86 | $16.76 | -11.34% | 68,181 | 96,677 |
12/5/2011 | $14.95 | $16.88 | -11.43% | 61,625 | 97,070 |
12/6/2011 | $14.94 | $16.85 | -11.34% | 110,723 | 97,671 |
12/7/2011 | $14.94 | $16.84 | -11.28% | 74,223 | 96,572 |
12/8/2011 | $14.75 | $16.65 | -11.41% | 85,149 | 94,870 |
12/9/2011 | $15.01 | $16.78 | -10.55% | 112,179 | 94,672 |
12/12/2011 | $14.91 | $16.66 | -10.50% | 105,925 | 91,891 |
12/13/2011 | $14.81 | $16.45 | -9.97% | 114,498 | 90,472 |
12/14/2011 | $14.57 | $16.39 | -11.10% | 113,393 | 90,361 |
12/15/2011 | $14.67 | $16.42 | -10.66% | 85,444 | 91,903 |
12/16/2011 | $14.62 | $16.45 | -11.12% | 81,600 | 92,008 |
12/19/2011 | $14.51 | $16.35 | -11.25% | 76,827 | 92,467 |
12/20/2011 | $14.92 | $16.55 | -9.85% | 128,389 | 93,955 |
12/21/2011 | $14.89 | $16.58 | -10.19% | 88,852 | 93,392 |
12/22/2011 | $15.00 | $16.68 | -10.07% | 94,793 | 91,515 |
12/23/2011 | $14.96 | $16.57 | -9.72% | 76,288 | 91,051 |
12/27/2011 | $15.13 | $16.58 | -8.75% | 86,615 | 90,494 |
12/28/2011 | $14.91 | $16.46 | -9.42% | 80,536 | 90,176 |
12/29/2011 | $14.77 | $16.54 | -10.70% | 100,268 | 90,067 |
12/30/2011 | $14.73 | $16.55 | -11.00% | 133,412 | 90,420 |
1/3/2012 | $15.28 | $16.73 | -8.67% | 216,587 | 92,855 |
1/4/2012 | $15.29 | $16.74 | -8.66% | 258,802 | 99,263 |
1/5/2012 | $15.38 | $16.81 | -8.51% | 127,090 | 101,191 |
1/6/2012 | $15.70 | $16.82 | -6.66% | 145,635 | 103,341 |
1/9/2012 | $15.78 | $16.86 | -6.41% | 141,826 | 106,726 |
1/10/2012 | $15.94 | $16.95 | -5.96% | 150,265 | 109,942 |
1/11/2012 | $15.75 | $16.92 | -6.91% | 134,162 | 111,975 |
1/12/2012 | $15.82 | $16.97 | -6.78% | 67,805 | 111,966 |
1/13/2012 | $15.76 | $16.90 | -6.75% | 68,941 | 109,866 |
1/17/2012 | $15.51 | $16.92 | -8.33% | 125,459 | 110,516 |
1/18/2012 | $15.82 | $17.06 | -7.27% | 125,654 | 112,432 |
1/19/2012 | $16.05 | $17.15 | -6.41% | 99,859 | 113,706 |
1/20/2012 | $16.04 | $17.17 | -6.58% | 92,086 | 113,085 |
1/23/2012 | $16.14 | $17.24 | -6.38% | 106,682 | 114,167 |
1/24/2012 | $16.09 | $17.29 | -6.94% | 86,924 | 114,226 |
1/25/2012 | $16.16 | $17.41 | -7.18% | 93,458 | 113,602 |
1/26/2012 | $16.25 | $17.43 | -6.77% | 93,642 | 113,193 |
1/27/2012 | $16.11 | $17.48 | -7.84% | 106,027 | 112,910 |
1/30/2012 | $16.21 | $17.42 | -6.95% | 82,037 | 111,865 |
1/31/2012 | $16.29 | $17.47 | -6.75% | 82,083 | 111,753 |
2/1/2012 | $16.43 | $17.59 | -6.59% | 100,204 | 112,373 |
2/2/2012 | $16.41 | $17.59 | -6.71% | 109,232 | 113,453 |
2/3/2012 | $16.51 | $17.77 | -7.09% | 105,103 | 112,677 |
2/6/2012 | $16.59 | $17.79 | -6.75% | 73,996 | 112,182 |
2/7/2012 | $16.60 | $17.79 | -6.69% | 39,563 | 110,341 |
2/8/2012 | $16.64 | $17.83 | -6.67% | 106,224 | 111,339 |
2/9/2012 | $16.77 | $17.85 | -6.05% | 107,024 | 112,019 |
2/10/2012 | $16.80 | $17.76 | -5.41% | 121,207 | 113,375 |
2/13/2012 | $16.63 | $17.73 | -6.20% | 81,696 | 112,756 |
2/14/2012 | $16.82 | $17.71 | -5.03% | 122,314 | 112,386 |
2/15/2012 | $16.62 | $17.72 | -6.21% | 62,191 | 107,239 |
2/16/2012 | $16.79 | $17.78 | -5.57% | 67,663 | 100,868 |
2/17/2012 | $16.60 | $17.76 | -6.53% | 95,542 | 99,816 |
2/21/2012 | $16.37 | $17.74 | -7.72% | 98,520 | 98,246 |
2/22/2012 | $16.58 | $17.69 | -6.27% | 89,842 | 96,513 |
2/23/2012 | $16.63 | $17.75 | -6.31% | 78,384 | 94,117 |
2/24/2012 | $16.75 | $17.80 | -5.90% | 43,993 | 91,111 |
2/27/2012 | $16.74 | $17.82 | -6.06% | 65,289 | 91,027 |
2/28/2012 | $16.75 | $17.86 | -6.22% | 49,893 | 90,393 |
2/29/2012 | $16.78 | $17.84 | -5.94% | 58,693 | 88,167 |
3/1/2012 | $16.95 | $17.89 | -5.25% | 70,210 | 86,319 |
3/2/2012 | $16.68 | $17.86 | -6.61% | 137,059 | 87,559 |
3/5/2012 | $16.92 | $17.76 | -4.73% | 100,243 | 87,831 |
3/6/2012 | $16.72 | $17.57 | -4.84% | 97,389 | 87,521 |
3/7/2012 | $16.51 | $17.60 | -6.19% | 185,592 | 90,810 |
3/8/2012 | $16.61 | $17.71 | -6.21% | 51,791 | 89,421 |
3/9/2012 | $16.66 | $17.74 | -6.09% | 56,737 | 88,191 |
3/12/2012 | $16.71 | $17.70 | -5.59% | 46,736 | 86,215 |
3/13/2012 | $16.81 | $17.71 | -5.08% | 52,170 | 85,219 |
3/14/2012 | $16.77 | $17.65 | -4.99% | 52,956 | 84,248 |
3/15/2012 | $16.65 | $17.67 | -5.77% | 84,454 | 83,723 |
3/16/2012 | $16.46 | $17.67 | -6.85% | 64,414 | 82,229 |
3/19/2012 | $16.60 | $17.70 | -6.21% | 47,848 | 80,321 |
3/20/2012 | $16.39 | $17.63 | -7.03% | 70,377 | 80,200 |
3/21/2012 | $16.24 | $17.63 | -7.88% | 80,463 | 81,563 |
3/22/2012 | $16.17 | $17.57 | -7.97% | 73,726 | 80,480 |
3/23/2012 | $16.12 | $17.58 | -8.30% | 91,821 | 79,973 |
3/26/2012 | $16.19 | $17.67 | -8.38% | 160,575 | 81,286 |
3/27/2012 | $16.38 | $17.66 | -7.25% | 71,945 | 80,961 |
3/28/2012 | $16.25 | $17.60 | -7.67% | 40,638 | 78,238 |
3/29/2012 | $16.17 | $17.56 | -7.92% | 47,677 | 77,754 |
3/30/2012 | $16.31 | $17.61 | -7.38% | 34,656 | 76,654 |
4/2/2012 | $16.34 | $17.67 | -7.53% | 55,569 | 75,322 |
4/3/2012 | $16.28 | $17.61 | -7.55% | 42,855 | 73,466 |
4/4/2012 | $16.00 | $17.49 | -8.52% | 91,500 | 73,521 |
4/5/2012 | $15.99 | $17.44 | -8.31% | 75,555 | 73,427 |
4/9/2012 | $15.75 | $17.33 | -9.12% | 139,510 | 76,611 |
4/10/2012 | $15.69 | $17.19 | -8.73% | 91,875 | 77,497 |
4/11/2012 | $15.70 | $17.11 | -8.24% | 54,478 | 77,650 |
4/12/2012 | $15.83 | $17.22 | -8.07% | 84,139 | 78,498 |
4/13/2012 | $15.60 | $17.15 | -9.04% | 42,696 | 77,581 |
4/16/2012 | $15.61 | $17.14 | -8.93% | 51,064 | 74,714 |
4/17/2012 | $15.70 | $17.24 | -8.93% | 70,098 | 73,710 |
4/18/2012 | $15.62 | $17.21 | -9.24% | 109,996 | 74,130 |
4/19/2012 | $15.60 | $17.24 | -9.51% | 73,413 | 70,391 |
4/20/2012 | $15.68 | $17.21 | -8.89% | 60,293 | 70,674 |
4/23/2012 | $15.61 | $17.15 | -8.98% | 83,569 | 71,568 |
4/24/2012 | $15.62 | $17.19 | -9.13% | 37,747 | 71,269 |
4/25/2012 | $15.85 | $17.31 | -8.43% | 75,748 | 72,055 |
4/26/2012 | $15.91 | $17.39 | -8.51% | 58,769 | 72,248 |
4/27/2012 | $15.93 | $17.39 | -8.40% | 38,500 | 70,717 |
4/30/2012 | $15.86 | $17.36 | -8.64% | 99,389 | 71,882 |
5/1/2012 | $15.91 | $17.42 | -8.67% | 61,512 | 72,338 |
5/2/2012 | $15.92 | $17.40 | -8.51% | 131,957 | 74,391 |
5/3/2012 | $15.80 | $17.33 | -8.83% | 193,909 | 78,172 |
5/4/2012 | $15.75 | $17.24 | -8.64% | 109,613 | 79,368 |
5/7/2012 | $15.81 | $17.22 | -8.19% | 84,769 | 79,133 |
5/8/2012 | $15.85 | $17.13 | -7.47% | 79,427 | 76,428 |
5/9/2012 | $15.80 | $17.12 | -7.71% | 62,154 | 76,102 |
5/10/2012 | $15.72 | $17.14 | -8.28% | 43,422 | 76,195 |
5/11/2012 | $15.55 | $17.04 | -8.74% | 97,867 | 77,868 |
5/14/2012 | $15.36 | $16.93 | -9.27% | 101,892 | 80,109 |
5/15/2012 | $15.30 | $16.83 | -9.09% | 74,867 | 80,752 |
5/16/2012 | $15.18 | $16.73 | -9.26% | 152,449 | 84,405 |
5/17/2012 | $14.97 | $16.56 | -9.60% | 87,804 | 84,282 |
5/18/2012 | $14.89 | $16.45 | -9.48% | 67,412 | 84,011 |
5/21/2012 | $15.08 | $16.52 | -8.72% | 81,391 | 82,073 |
5/22/2012 | $15.09 | $16.53 | -8.71% | 66,403 | 81,224 |
5/23/2012 | $15.22 | $16.42 | -7.31% | 77,479 | 81,991 |
5/24/2012 | $15.27 | $16.45 | -7.17% | 61,784 | 81,246 |
5/25/2012 | $15.28 | $16.45 | -7.11% | 56,474 | 81,705 |
5/29/2012 | $15.33 | $16.56 | -7.43% | 56,553 | 81,888 |
5/30/2012 | $15.23 | $16.46 | -7.47% | 38,314 | 80,829 |
5/31/2012 | $15.27 | $16.42 | -7.00% | 54,768 | 78,988 |
6/1/2012 | $14.81 | $16.26 | -8.92% | 79,258 | 79,183 |
6/4/2012 | $14.83 | $16.19 | -8.40% | 121,094 | 81,209 |
6/5/2012 | $14.83 | $16.24 | -8.68% | 104,775 | 81,916 |
6/6/2012 | $14.85 | $16.41 | -9.51% | 105,255 | 84,166 |
6/7/2012 | $14.93 | $16.30 | -8.40% | 46,982 | 83,208 |
6/8/2012 | $15.00 | $16.45 | -8.81% | 46,520 | 82,799 |
6/11/2012 | $14.92 | $16.38 | -8.91% | 46,618 | 83,070 |
6/12/2012 | $15.07 | $16.40 | -8.11% | 64,730 | 81,915 |
6/13/2012 | $14.88 | $16.27 | -8.54% | 46,586 | 81,417 |
6/14/2012 | $14.93 | $16.29 | -8.35% | 89,235 | 79,993 |
6/15/2012 | $14.96 | $16.40 | -8.78% | 62,526 | 75,614 |
6/18/2012 | $15.16 | $16.42 | -7.67% | 110,646 | 75,648 |
6/19/2012 | $15.29 | $16.54 | -7.56% | 56,331 | 74,700 |
6/20/2012 | $15.46 | $16.57 | -6.70% | 79,886 | 74,715 |
6/21/2012 | $15.21 | $16.47 | -7.65% | 61,492 | 74,693 |
6/22/2012 | $15.30 | $16.50 | -7.27% | 44,560 | 74,731 |
6/25/2012 | $15.17 | $16.38 | -7.39% | 49,443 | 73,117 |
6/26/2012 | $15.28 | $16.39 | -6.77% | 53,232 | 71,495 |
6/27/2012 | $15.47 | $16.46 | -6.01% | 58,944 | 70,964 |
6/28/2012 | $15.29 | $16.45 | -7.05% | 44,685 | 67,372 |
6/29/2012 | $15.34 | $16.69 | -8.09% | 97,234 | 67,687 |
7/2/2012 | $15.41 | $16.76 | -8.05% | 72,829 | 67,867 |
7/3/2012 | $15.48 | $16.87 | -8.24% | 23,293 | 65,930 |
7/5/2012 | $15.48 | $16.85 | -8.13% | 32,835 | 64,812 |
7/6/2012 | $15.57 | $16.78 | -7.21% | 38,206 | 63,502 |
7/9/2012 | $15.56 | $16.75 | -7.10% | 59,555 | 63,428 |
7/10/2012 | $15.60 | $16.69 | -6.53% | 96,303 | 64,756 |
7/11/2012 | $15.44 | $16.57 | -6.82% | 49,610 | 64,524 |
7/12/2012 | $15.32 | $16.52 | -7.26% |