Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.96 | 15.33 | 13.63 | 14.97 | 31,635,676 | +1.84(+13.98%) |
Jul 30, 2008 | 13.07 | 13.36 | 12.98 | 13.13 | 8,714,506 | +0.13(+1.00%) |
Jul 29, 2008 | 13.00 | 13.04 | 12.40 | 13.00 | 8,082,331 | +0.60(+4.83%) |
Jul 28, 2008 | 12.61 | 12.74 | 12.40 | 12.40 | 8,470,529 | -0.24(-1.88%) |
Jul 25, 2008 | 12.77 | 12.84 | 12.53 | 12.64 | 6,823,455 | -0.06(-0.47%) |
Jul 24, 2008 | 13.11 | 13.21 | 12.68 | 12.70 | 9,657,375 | -0.47(-3.57%) |
Jul 23, 2008 | 13.01 | 13.35 | 12.99 | 13.17 | 12,496,329 | +0.21(+1.58%) |
Jul 22, 2008 | 12.59 | 12.96 | 12.49 | 12.96 | 12,461,613 | +0.31(+2.43%) |
Jul 21, 2008 | 12.70 | 12.77 | 12.51 | 12.66 | 9,850,625 | +0.03(+0.26%) |
Jul 18, 2008 | 12.58 | 12.72 | 12.45 | 12.62 | 10,545,618 | +0.07(+0.56%) |
Jul 17, 2008 | 12.28 | 12.61 | 12.19 | 12.55 | 12,728,134 | +0.24(+1.97%) |
Jul 16, 2008 | 12.20 | 12.34 | 11.93 | 12.31 | 14,037,144 | +0.40(+3.35%) |
Jul 15, 2008 | 11.94 | 12.09 | 11.69 | 11.91 | 10,264,412 | -0.10(-0.81%) |
Jul 14, 2008 | 12.00 | 12.13 | 11.89 | 12.01 | 7,578,691 | +0.13(+1.09%) |
Jul 11, 2008 | 12.02 | 12.09 | 11.74 | 11.88 | 9,314,396 | -0.30(-2.44%) |
Jul 10, 2008 | 12.32 | 12.32 | 12.04 | 12.18 | 9,019,317 | -0.12(-0.97%) |
Jul 09, 2008 | 12.23 | 12.56 | 12.23 | 12.29 | 12,120,086 | +0.05(+0.44%) |
Jul 08, 2008 | 12.06 | 12.26 | 12.01 | 12.24 | 12,116,806 | +0.15(+1.21%) |
Jul 07, 2008 | 12.18 | 12.40 | 12.02 | 12.09 | 10,283,196 | -0.01(-0.09%) |
Jul 04, 2008 | 12.28 | 12.35 | 12.02 | 12.11 | 8,876,156 | +0.00(+0.00%) |
Jul 03, 2008 | 12.28 | 12.35 | 12.02 | 12.11 | 8,876,156 | -0.05(-0.44%) |
Jul 02, 2008 | 12.74 | 12.82 | 12.15 | 12.16 | 14,478,955 | -0.28(-2.21%) |
Jul 01, 2008 | 12.42 | 12.56 | 12.22 | 12.43 | 13,609,950 | -0.15(-1.16%) |
Jun 30, 2008 | 12.63 | 12.83 | 12.53 | 12.58 | 12,054,488 | -0.05(-0.38%) |
Jun 27, 2008 | 12.65 | 12.75 | 12.49 | 12.63 | 13,150,442 | -0.02(-0.17%) |
Jun 26, 2008 | 13.04 | 13.04 | 12.65 | 12.65 | 11,453,261 | -0.52(-3.98%) |
Jun 25, 2008 | 12.92 | 13.28 | 12.90 | 13.17 | 7,769,150 | +0.29(+2.26%) |
Jun 24, 2008 | 13.16 | 13.18 | 12.82 | 12.88 | 8,275,034 | -0.30(-2.29%) |
Jun 23, 2008 | 13.29 | 13.29 | 13.10 | 13.19 | 6,936,198 | -0.03(-0.25%) |
Jun 20, 2008 | 13.62 | 13.66 | 13.15 | 13.22 | 8,973,207 | -0.44(-3.24%) |
Jun 19, 2008 | 13.48 | 13.81 | 13.45 | 13.66 | 7,981,008 | +0.15(+1.12%) |
Jun 18, 2008 | 13.77 | 13.88 | 13.40 | 13.51 | 9,151,133 | +0.14(+1.05%) |
Jun 17, 2008 | 13.50 | 13.56 | 13.34 | 13.37 | 6,457,736 | -0.03(-0.24%) |
Jun 16, 2008 | 13.51 | 13.51 | 13.23 | 13.40 | 9,305,722 | -0.17(-1.27%) |
Jun 13, 2008 | 13.51 | 13.76 | 13.45 | 13.57 | 8,166,827 | +0.22(+1.66%) |
Jun 12, 2008 | 13.47 | 13.71 | 13.29 | 13.35 | 8,277,294 | +0.03(+0.24%) |
Jun 11, 2008 | 13.30 | 13.50 | 13.20 | 13.32 | 6,702,100 | -0.05(-0.36%) |
Jun 10, 2008 | 13.42 | 13.57 | 13.17 | 13.37 | 8,401,472 | -0.19(-1.39%) |
Jun 09, 2008 | 13.85 | 13.93 | 13.39 | 13.56 | 9,461,225 | -0.31(-2.22%) |
Jun 06, 2008 | 14.41 | 14.50 | 13.85 | 13.87 | 10,953,130 | -0.73(-5.03%) |
Jun 05, 2008 | 14.46 | 14.62 | 14.30 | 14.60 | 15,221,825 | +0.21(+1.46%) |
Jun 04, 2008 | 14.22 | 14.58 | 14.17 | 14.39 | 7,858,382 | +0.12(+0.83%) |
Jun 03, 2008 | 14.38 | 14.42 | 14.04 | 14.27 | 7,884,778 | -0.09(-0.64%) |
Jun 02, 2008 | 14.61 | 14.71 | 14.31 | 14.36 | 6,153,632 | -0.33(-2.28%) |
May 30, 2008 | 14.86 | 14.95 | 14.66 | 14.70 | 5,632,542 | -0.17(-1.13%) |
May 29, 2008 | 14.49 | 14.97 | 14.42 | 14.86 | 9,871,359 | +0.37(+2.53%) |
May 28, 2008 | 14.29 | 14.62 | 14.02 | 14.50 | 14,505,201 | +0.27(+1.90%) |
May 27, 2008 | 14.35 | 14.38 | 14.01 | 14.23 | 7,099,197 | -0.08(-0.53%) |
May 26, 2008 | 14.56 | 14.64 | 14.17 | 14.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.56 | 14.64 | 14.17 | 14.30 | 5,393,217 | -0.27(-1.85%) |
May 22, 2008 | 14.63 | 14.78 | 14.48 | 14.57 | 8,268,030 | -0.05(-0.33%) |
May 21, 2008 | 15.01 | 15.11 | 14.57 | 14.62 | 7,895,732 | -0.39(-2.63%) |
May 20, 2008 | 15.19 | 15.20 | 14.90 | 15.02 | 7,043,920 | -0.26(-1.70%) |
May 19, 2008 | 15.13 | 15.55 | 15.12 | 15.27 | 7,775,236 | +0.12(+0.78%) |
May 16, 2008 | 14.90 | 15.28 | 14.90 | 15.16 | 11,218,085 | +0.25(+1.70%) |
May 15, 2008 | 14.65 | 14.93 | 14.57 | 14.90 | 16,220,417 | +0.35(+2.37%) |
May 14, 2008 | 14.17 | 14.72 | 14.09 | 14.56 | 9,414,933 | +0.46(+3.30%) |
May 13, 2008 | 14.16 | 14.16 | 14.00 | 14.09 | 7,753,333 | -0.01(-0.04%) |
May 12, 2008 | 14.01 | 14.15 | 13.81 | 14.10 | 7,711,770 | +0.16(+1.12%) |
May 09, 2008 | 13.94 | 14.19 | 13.86 | 13.94 | 7,313,285 | -0.13(-0.92%) |
May 08, 2008 | 14.03 | 14.16 | 13.93 | 14.07 | 9,596,243 | +0.11(+0.81%) |
May 07, 2008 | 14.16 | 14.24 | 13.88 | 13.96 | 6,601,573 | -0.22(-1.56%) |
May 06, 2008 | 13.83 | 14.28 | 13.69 | 14.18 | 8,097,127 | +0.31(+2.22%) |
May 05, 2008 | 13.89 | 14.02 | 13.73 | 13.87 | 8,483,288 | -0.02(-0.16%) |
May 02, 2008 | 14.25 | 14.44 | 13.84 | 13.89 | 9,362,467 | -0.25(-1.79%) |
May 01, 2008 | 14.09 | 14.23 | 13.94 | 14.15 | 7,366,096 | +0.02(+0.11%) |
Apr 30, 2008 | 14.28 | 14.51 | 13.94 | 14.13 | 15,275,115 | -0.62(-4.17%) |
Apr 29, 2008 | 14.73 | 14.80 | 14.58 | 14.75 | 5,671,819 | +0.03(+0.22%) |
Apr 28, 2008 | 15.29 | 15.33 | 14.66 | 14.71 | 7,738,594 | -0.50(-3.27%) |
Apr 25, 2008 | 15.02 | 15.27 | 14.83 | 15.21 | 4,266,885 | +0.29(+1.95%) |
Apr 24, 2008 | 14.85 | 15.13 | 14.66 | 14.92 | 5,627,495 | +0.13(+0.91%) |
Apr 23, 2008 | 14.84 | 14.98 | 14.61 | 14.78 | 4,991,373 | +0.04(+0.26%) |
Apr 22, 2008 | 15.39 | 15.39 | 14.69 | 14.75 | 7,137,584 | -0.65(-4.24%) |
Apr 21, 2008 | 15.41 | 15.45 | 15.20 | 15.40 | 6,192,161 | -0.07(-0.45%) |
Apr 18, 2008 | 15.41 | 15.58 | 15.30 | 15.47 | 8,450,278 | +0.33(+2.21%) |
Apr 17, 2008 | 15.00 | 15.18 | 14.90 | 15.13 | 7,754,550 | -0.21(-1.37%) |
Apr 16, 2008 | 14.83 | 15.35 | 14.83 | 15.34 | 6,526,836 | +0.61(+4.14%) |
Apr 15, 2008 | 14.91 | 15.02 | 14.64 | 14.73 | 7,731,032 | -0.05(-0.37%) |
Apr 14, 2008 | 14.70 | 14.91 | 14.64 | 14.79 | 4,980,134 | +0.11(+0.77%) |
Apr 11, 2008 | 14.83 | 14.83 | 14.64 | 14.68 | 9,442,272 | -0.26(-1.74%) |
Apr 10, 2008 | 15.13 | 15.14 | 14.85 | 14.93 | 9,631,155 | -0.28(-1.81%) |
Apr 09, 2008 | 15.77 | 15.86 | 15.07 | 15.21 | 12,856,462 | -0.50(-3.20%) |
Apr 08, 2008 | 15.50 | 15.73 | 15.41 | 15.71 | 11,615,131 | +0.22(+1.43%) |
Apr 07, 2008 | 15.60 | 15.74 | 15.44 | 15.49 | 11,434,476 | -0.03(-0.17%) |
Apr 04, 2008 | 15.57 | 15.66 | 15.40 | 15.52 | 8,894,890 | -0.01(-0.03%) |
Apr 03, 2008 | 15.47 | 15.57 | 15.39 | 15.52 | 10,109,587 | +0.03(+0.17%) |
Apr 02, 2008 | 15.23 | 15.67 | 15.23 | 15.50 | 17,116,980 | +0.26(+1.74%) |
Apr 01, 2008 | 14.88 | 15.26 | 14.83 | 15.23 | 20,581,936 | +0.55(+3.71%) |
Mar 31, 2008 | 14.55 | 14.71 | 14.52 | 14.69 | 13,195,018 | +0.13(+0.93%) |
Mar 28, 2008 | 14.70 | 14.72 | 14.49 | 14.55 | 9,565,800 | -0.05(-0.37%) |
Mar 27, 2008 | 14.91 | 14.97 | 14.60 | 14.61 | 13,531,126 | -0.24(-1.60%) |
Mar 26, 2008 | 14.53 | 14.85 | 14.53 | 14.84 | 16,516,674 | +0.29(+2.00%) |
Mar 25, 2008 | 14.59 | 14.70 | 14.52 | 14.55 | 17,695,456 | -0.01(-0.07%) |
Mar 24, 2008 | 14.59 | 14.73 | 14.45 | 14.56 | 25,255,382 | +0.16(+1.09%) |
Mar 21, 2008 | 14.89 | 14.89 | 14.36 | 14.41 | 26,690,436 | +0.00(+0.00%) |
Mar 20, 2008 | 14.89 | 14.89 | 14.36 | 14.41 | 26,690,436 | -0.41(-2.77%) |
Mar 19, 2008 | 15.57 | 15.71 | 14.82 | 14.82 | 18,014,954 | -0.72(-4.62%) |
Mar 18, 2008 | 15.94 | 16.27 | 15.25 | 15.53 | 23,820,600 | -0.38(-2.38%) |
Mar 17, 2008 | 15.97 | 16.90 | 15.56 | 15.91 | 27,831,342 | -1.51(-8.65%) |
Mar 14, 2008 | 17.28 | 17.62 | 16.79 | 17.42 | 10,405,255 | +0.24(+1.41%) |
Mar 13, 2008 | 17.10 | 17.25 | 16.68 | 17.18 | 8,686,406 | -0.19(-1.09%) |
Mar 12, 2008 | 17.24 | 17.64 | 16.98 | 17.36 | 7,841,078 | +0.12(+0.72%) |
Mar 11, 2008 | 16.92 | 17.27 | 16.81 | 17.24 | 10,271,126 | +0.66(+3.97%) |
Mar 10, 2008 | 16.86 | 16.91 | 16.48 | 16.58 | 9,863,173 | -0.32(-1.92%) |
Mar 07, 2008 | 17.19 | 17.52 | 16.82 | 16.91 | 9,169,810 | -0.39(-2.25%) |
Mar 06, 2008 | 17.46 | 17.50 | 17.21 | 17.29 | 6,989,309 | -0.22(-1.26%) |
Mar 05, 2008 | 17.30 | 17.68 | 17.09 | 17.52 | 10,198,186 | +0.32(+1.85%) |
Mar 04, 2008 | 17.33 | 17.37 | 16.96 | 17.20 | 10,880,351 | +0.03(+0.16%) |
Mar 03, 2008 | 17.11 | 17.30 | 16.91 | 17.17 | 6,562,757 | +0.05(+0.32%) |
Feb 29, 2008 | 17.44 | 17.45 | 17.02 | 17.12 | 6,259,003 | -0.48(-2.73%) |
Feb 28, 2008 | 17.76 | 17.84 | 17.53 | 17.60 | 4,243,947 | -0.33(-1.87%) |
Feb 27, 2008 | 17.68 | 18.02 | 17.57 | 17.93 | 6,309,008 | +0.10(+0.58%) |
Feb 26, 2008 | 17.81 | 17.91 | 17.61 | 17.83 | 7,442,419 | -0.10(-0.54%) |
Feb 25, 2008 | 17.48 | 17.94 | 17.36 | 17.93 | 6,382,966 | +0.43(+2.47%) |
Feb 22, 2008 | 17.55 | 17.59 | 17.13 | 17.49 | 7,266,470 | -0.06(-0.37%) |
Feb 21, 2008 | 17.63 | 17.85 | 17.53 | 17.56 | 8,165,496 | -0.15(-0.82%) |
Feb 20, 2008 | 17.49 | 17.77 | 17.39 | 17.70 | 5,909,725 | +0.09(+0.52%) |
Feb 19, 2008 | 17.72 | 17.90 | 17.49 | 17.61 | 5,277,446 | +0.06(+0.34%) |
Feb 18, 2008 | 17.49 | 17.65 | 17.22 | 17.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.49 | 17.65 | 17.22 | 17.55 | 6,944,703 | +0.04(+0.22%) |
Feb 14, 2008 | 18.13 | 18.23 | 17.45 | 17.52 | 7,333,706 | -0.57(-3.16%) |
Feb 13, 2008 | 18.11 | 18.23 | 17.87 | 18.09 | 7,026,425 | +0.09(+0.48%) |
Feb 12, 2008 | 17.76 | 18.09 | 17.70 | 18.00 | 8,687,141 | +0.38(+2.18%) |
Feb 11, 2008 | 17.22 | 17.64 | 17.06 | 17.62 | 7,592,387 | +0.43(+2.48%) |
Feb 08, 2008 | 17.00 | 17.40 | 16.94 | 17.19 | 5,502,004 | +0.06(+0.38%) |
Feb 07, 2008 | 16.73 | 17.39 | 16.68 | 17.13 | 7,633,795 | +0.43(+2.59%) |
Feb 06, 2008 | 17.02 | 17.17 | 16.61 | 16.69 | 4,511,270 | -0.20(-1.18%) |
Feb 05, 2008 | 17.28 | 17.28 | 16.87 | 16.89 | 4,943,459 | -0.52(-3.01%) |
Feb 04, 2008 | 17.71 | 17.77 | 17.37 | 17.42 | 3,331,156 | -0.23(-1.28%) |
Feb 01, 2008 | 17.39 | 17.68 | 17.25 | 17.64 | 5,338,704 | +0.26(+1.49%) |
Jan 31, 2008 | 16.81 | 17.58 | 16.81 | 17.39 | 6,744,918 | +0.26(+1.55%) |
Jan 30, 2008 | 17.25 | 17.56 | 17.06 | 17.12 | 6,004,819 | -0.15(-0.88%) |
Jan 29, 2008 | 17.10 | 17.33 | 16.80 | 17.27 | 7,700,687 | +0.39(+2.34%) |
Jan 28, 2008 | 17.08 | 17.14 | 16.61 | 16.88 | 10,206,887 | -0.21(-1.23%) |
Jan 25, 2008 | 17.01 | 17.41 | 16.80 | 17.09 | 8,118,489 | +0.09(+0.51%) |
Jan 24, 2008 | 16.98 | 17.10 | 16.43 | 17.00 | 7,725,763 | +0.29(+1.74%) |
Jan 23, 2008 | 16.46 | 16.71 | 15.53 | 16.71 | 14,284,553 | +0.01(+0.06%) |
Jan 22, 2008 | 15.73 | 16.95 | 14.85 | 16.70 | 10,424,841 | +0.13(+0.81%) |
Jan 21, 2008 | 16.32 | 16.79 | 16.26 | 16.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.32 | 16.79 | 16.26 | 16.57 | 10,710,040 | +0.32(+1.99%) |
Jan 17, 2008 | 16.91 | 16.98 | 16.20 | 16.24 | 7,930,586 | -0.65(-3.84%) |
Jan 16, 2008 | 16.62 | 17.13 | 16.60 | 16.89 | 7,008,285 | +0.25(+1.53%) |
Jan 15, 2008 | 16.92 | 16.96 | 16.53 | 16.64 | 5,078,477 | -0.46(-2.72%) |
Jan 14, 2008 | 16.91 | 17.13 | 16.83 | 17.10 | 6,014,032 | +0.35(+2.10%) |
Jan 11, 2008 | 16.48 | 16.96 | 16.44 | 16.75 | 8,130,963 | +0.09(+0.55%) |
Jan 10, 2008 | 16.58 | 16.81 | 16.31 | 16.66 | 9,183,400 | -0.08(-0.48%) |
Jan 09, 2008 | 16.54 | 16.74 | 16.20 | 16.74 | 8,000,642 | +0.25(+1.54%) |
Jan 08, 2008 | 16.77 | 17.05 | 16.48 | 16.48 | 8,465,008 | -0.26(-1.58%) |
Jan 07, 2008 | 17.03 | 17.15 | 16.70 | 16.75 | 6,842,406 | -0.15(-0.89%) |
Jan 04, 2008 | 17.53 | 17.53 | 16.77 | 16.90 | 8,020,233 | -0.75(-4.22%) |
Jan 03, 2008 | 17.33 | 17.77 | 17.22 | 17.64 | 9,253,150 | +0.47(+2.73%) |
Jan 02, 2008 | 17.50 | 17.59 | 17.10 | 17.18 | 5,419,299 | -0.31(-1.76%) |
Jan 01, 2008 | 17.50 | 17.60 | 17.37 | 17.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.50 | 17.60 | 17.37 | 17.48 | 3,836,263 | -0.09(-0.52%) |
Dec 28, 2007 | 17.83 | 17.83 | 17.38 | 17.57 | 4,020,873 | +0.00(+0.00%) |
Dec 27, 2007 | 17.69 | 17.79 | 17.55 | 17.57 | 3,262,195 | -0.22(-1.24%) |
Dec 26, 2007 | 17.70 | 17.91 | 17.70 | 17.80 | 2,589,051 | -0.11(-0.63%) |
Dec 24, 2007 | 17.73 | 18.06 | 17.73 | 17.91 | 1,302,035 | +0.04(+0.24%) |
Dec 21, 2007 | 17.40 | 18.09 | 17.37 | 17.87 | 8,597,463 | +0.63(+3.67%) |
Dec 20, 2007 | 17.28 | 17.34 | 17.01 | 17.23 | 4,445,041 | +0.05(+0.28%) |
Dec 19, 2007 | 17.50 | 17.54 | 17.15 | 17.19 | 4,355,830 | -0.17(-1.00%) |
Dec 18, 2007 | 17.74 | 17.74 | 17.14 | 17.36 | 8,316,482 | +0.26(+1.55%) |
Dec 17, 2007 | 17.43 | 17.76 | 16.97 | 17.09 | 9,677,868 | -0.38(-2.16%) |
Dec 14, 2007 | 17.90 | 18.00 | 17.46 | 17.47 | 6,369,094 | -0.64(-3.55%) |
Dec 13, 2007 | 17.86 | 18.17 | 17.55 | 18.11 | 8,791,787 | +0.21(+1.15%) |
Dec 12, 2007 | 18.20 | 18.24 | 17.66 | 17.91 | 8,754,519 | +0.24(+1.38%) |
Dec 11, 2007 | 18.54 | 18.60 | 17.67 | 17.67 | 6,704,545 | -0.88(-4.75%) |
Dec 10, 2007 | 18.65 | 18.70 | 18.40 | 18.55 | 4,472,657 | -0.09(-0.49%) |
Dec 07, 2007 | 18.44 | 18.76 | 18.31 | 18.64 | 5,606,705 | +0.20(+1.08%) |
Dec 06, 2007 | 17.57 | 18.48 | 17.56 | 18.44 | 6,479,477 | +0.85(+4.82%) |
Dec 05, 2007 | 17.86 | 17.86 | 17.35 | 17.59 | 7,317,460 | -0.06(-0.37%) |
Dec 04, 2007 | 18.17 | 18.22 | 17.63 | 17.66 | 5,942,069 | -0.59(-3.23%) |
Dec 03, 2007 | 18.07 | 18.39 | 17.96 | 18.24 | 4,587,926 | +0.02(+0.12%) |
Nov 30, 2007 | 18.18 | 18.29 | 18.01 | 18.22 | 5,648,977 | +0.22(+1.20%) |
Nov 29, 2007 | 18.01 | 18.07 | 17.74 | 18.01 | 6,730,502 | -0.09(-0.51%) |
Nov 28, 2007 | 17.73 | 18.22 | 17.60 | 18.10 | 7,072,486 | +0.54(+3.07%) |
Nov 27, 2007 | 17.66 | 17.83 | 17.39 | 17.56 | 7,801,621 | +0.02(+0.12%) |
Nov 26, 2007 | 17.73 | 17.86 | 17.46 | 17.54 | 8,840,312 | -0.22(-1.25%) |
Nov 23, 2007 | 17.57 | 17.84 | 17.51 | 17.76 | 2,699,555 | +0.28(+1.61%) |
Nov 21, 2007 | 17.93 | 18.04 | 17.47 | 17.48 | 7,553,958 | -0.63(-3.49%) |
Nov 20, 2007 | 17.91 | 18.47 | 17.82 | 18.11 | 8,234,355 | +0.19(+1.09%) |
Nov 19, 2007 | 18.34 | 18.36 | 17.84 | 17.91 | 8,601,867 | -0.50(-2.73%) |
Nov 16, 2007 | 18.27 | 18.45 | 17.97 | 18.42 | 5,436,292 | +0.30(+1.67%) |
Nov 15, 2007 | 18.50 | 18.58 | 17.98 | 18.11 | 9,532,225 | -0.51(-2.73%) |
Nov 14, 2007 | 18.87 | 19.03 | 18.57 | 18.62 | 7,306,084 | -0.02(-0.12%) |
Nov 13, 2007 | 18.35 | 18.66 | 18.29 | 18.64 | 4,370,603 | +0.41(+2.25%) |
Nov 12, 2007 | 18.37 | 18.57 | 18.17 | 18.23 | 6,049,611 | -0.22(-1.17%) |
Nov 09, 2007 | 18.45 | 18.78 | 18.25 | 18.45 | 3,875,703 | -0.21(-1.13%) |
Nov 08, 2007 | 18.43 | 18.76 | 18.09 | 18.66 | 9,609,867 | +0.17(+0.91%) |
Nov 07, 2007 | 18.81 | 19.14 | 18.46 | 18.49 | 5,835,504 | -0.63(-3.30%) |
Nov 06, 2007 | 19.13 | 19.30 | 18.77 | 19.12 | 5,596,304 | +0.01(+0.03%) |
Nov 05, 2007 | 19.06 | 19.21 | 18.90 | 19.12 | 4,533,449 | -0.02(-0.11%) |
Nov 02, 2007 | 19.70 | 19.85 | 18.90 | 19.14 | 4,830,275 | -0.33(-1.72%) |
Nov 01, 2007 | 19.69 | 19.82 | 19.44 | 19.48 | 4,936,586 | -0.48(-2.41%) |
Oct 31, 2007 | 19.68 | 20.16 | 19.54 | 19.96 | 4,499,120 | +0.42(+2.16%) |
Oct 30, 2007 | 19.87 | 19.87 | 19.48 | 19.53 | 5,267,927 | -0.39(-1.98%) |
Oct 29, 2007 | 19.87 | 20.14 | 19.68 | 19.93 | 3,049,111 | +0.26(+1.32%) |
Oct 26, 2007 | 19.50 | 19.77 | 19.33 | 19.67 | 3,159,867 | +0.28(+1.45%) |
Oct 25, 2007 | 19.23 | 19.48 | 19.08 | 19.39 | 4,359,101 | +0.23(+1.18%) |
Oct 24, 2007 | 19.12 | 19.23 | 18.80 | 19.16 | 4,762,859 | -0.03(-0.14%) |
Oct 23, 2007 | 19.05 | 19.21 | 18.83 | 19.19 | 3,479,354 | +0.17(+0.91%) |
Oct 22, 2007 | 18.84 | 19.10 | 18.65 | 19.02 | 4,352,248 | +0.06(+0.34%) |
Oct 19, 2007 | 19.44 | 19.53 | 18.90 | 18.95 | 6,065,996 | -0.49(-2.50%) |
Oct 18, 2007 | 18.99 | 19.65 | 18.94 | 19.44 | 5,478,510 | +0.39(+2.07%) |
Oct 17, 2007 | 19.04 | 19.25 | 18.85 | 19.04 | 5,091,792 | +0.19(+1.00%) |
Oct 16, 2007 | 19.04 | 19.09 | 18.71 | 18.85 | 3,608,445 | -0.20(-1.05%) |
Oct 15, 2007 | 19.16 | 19.37 | 18.84 | 19.05 | 6,171,195 | -0.21(-1.09%) |
Oct 12, 2007 | 19.63 | 19.68 | 19.18 | 19.26 | 4,107,779 | -0.24(-1.22%) |
Oct 11, 2007 | 19.57 | 19.69 | 19.22 | 19.50 | 6,967,969 | -0.03(-0.17%) |
Oct 10, 2007 | 19.33 | 19.78 | 19.32 | 19.53 | 9,168,634 | -0.48(-2.37%) |
Oct 09, 2007 | 19.73 | 20.07 | 19.59 | 20.01 | 6,564,952 | +0.35(+1.76%) |
Oct 08, 2007 | 19.68 | 19.71 | 19.57 | 19.66 | 3,176,621 | -0.01(-0.03%) |
Oct 05, 2007 | 19.38 | 19.71 | 19.35 | 19.67 | 9,668,145 | +0.44(+2.27%) |
Oct 04, 2007 | 19.41 | 19.43 | 19.16 | 19.23 | 2,108,615 | -0.10(-0.50%) |
Oct 03, 2007 | 19.41 | 19.50 | 19.29 | 19.33 | 3,639,190 | -0.12(-0.64%) |
Oct 02, 2007 | 19.45 | 19.51 | 19.35 | 19.45 | 7,009,085 | +0.02(+0.08%) |
Oct 01, 2007 | 19.41 | 19.51 | 18.95 | 19.44 | 6,488,882 | +0.07(+0.36%) |
Sep 28, 2007 | 19.36 | 19.43 | 19.16 | 19.37 | 4,888,802 | -0.03(-0.14%) |
Sep 27, 2007 | 19.43 | 19.49 | 19.23 | 19.39 | 6,207,867 | +0.01(+0.03%) |
Sep 26, 2007 | 19.41 | 19.46 | 19.30 | 19.39 | 5,769,660 | +0.07(+0.36%) |
Sep 25, 2007 | 19.19 | 19.39 | 19.16 | 19.32 | 6,181,197 | +0.10(+0.53%) |
Sep 24, 2007 | 19.36 | 19.47 | 19.17 | 19.22 | 5,482,585 | -0.15(-0.75%) |
Sep 21, 2007 | 19.45 | 19.53 | 19.30 | 19.36 | 7,591,571 | +0.05(+0.25%) |
Sep 20, 2007 | 19.45 | 19.50 | 19.23 | 19.31 | 5,740,582 | -0.14(-0.69%) |
Sep 19, 2007 | 19.24 | 19.65 | 19.24 | 19.45 | 11,280,611 | +0.21(+1.07%) |
Sep 18, 2007 | 18.73 | 19.24 | 18.69 | 19.24 | 5,639,643 | +0.51(+2.74%) |
Sep 17, 2007 | 18.83 | 18.89 | 18.69 | 18.73 | 3,605,297 | -0.12(-0.66%) |
Sep 14, 2007 | 18.82 | 18.94 | 18.74 | 18.85 | 4,971,961 | +0.03(+0.17%) |
Sep 13, 2007 | 18.90 | 18.97 | 18.75 | 18.82 | 5,667,652 | +0.11(+0.58%) |
Sep 12, 2007 | 18.63 | 18.83 | 18.52 | 18.71 | 4,974,924 | +0.02(+0.09%) |
Sep 11, 2007 | 18.59 | 18.72 | 18.44 | 18.70 | 4,578,390 | +0.11(+0.58%) |
Sep 10, 2007 | 18.95 | 18.96 | 18.32 | 18.59 | 10,117,835 | -0.34(-1.80%) |
Sep 07, 2007 | 18.96 | 18.98 | 18.65 | 18.93 | 11,599,885 | -0.29(-1.52%) |
Sep 06, 2007 | 19.16 | 19.31 | 19.08 | 19.22 | 4,410,775 | +0.06(+0.31%) |
Sep 05, 2007 | 19.10 | 19.24 | 18.91 | 19.16 | 6,807,392 | +0.02(+0.08%) |
Sep 04, 2007 | 18.99 | 19.24 | 18.80 | 19.15 | 4,893,988 | +0.19(+1.00%) |
Aug 31, 2007 | 18.87 | 19.15 | 18.62 | 18.96 | 5,140,502 | +0.19(+1.01%) |
Aug 30, 2007 | 18.57 | 18.78 | 18.40 | 18.77 | 4,648,029 | +0.19(+1.05%) |
Aug 29, 2007 | 18.36 | 18.63 | 18.31 | 18.57 | 4,744,894 | +0.32(+1.77%) |
Aug 28, 2007 | 18.49 | 18.62 | 18.21 | 18.25 | 6,740,901 | -0.30(-1.60%) |
Aug 27, 2007 | 18.59 | 18.82 | 18.49 | 18.55 | 4,944,920 | -0.03(-0.15%) |
Aug 24, 2007 | 18.24 | 18.61 | 18.13 | 18.57 | 5,380,349 | +0.25(+1.36%) |
Aug 23, 2007 | 18.26 | 18.70 | 18.20 | 18.33 | 6,942,780 | +0.06(+0.35%) |
Aug 22, 2007 | 17.88 | 18.50 | 17.82 | 18.26 | 9,564,057 | +0.55(+3.08%) |
Aug 21, 2007 | 17.68 | 17.83 | 17.48 | 17.71 | 7,579,902 | +0.04(+0.21%) |
Aug 20, 2007 | 17.44 | 17.83 | 17.44 | 17.68 | 9,279,602 | -0.18(-1.00%) |
Aug 17, 2007 | 17.99 | 18.20 | 17.57 | 17.86 | 8,955,105 | +0.40(+2.32%) |
Aug 16, 2007 | 17.21 | 17.67 | 16.76 | 17.45 | 14,441,076 | +0.24(+1.38%) |
Aug 15, 2007 | 17.71 | 17.84 | 17.15 | 17.21 | 10,079,713 | -0.50(-2.80%) |
Aug 14, 2007 | 18.07 | 18.14 | 17.36 | 17.71 | 14,292,391 | -0.30(-1.65%) |
Aug 13, 2007 | 18.08 | 18.37 | 17.85 | 18.01 | 9,488,121 | -0.21(-1.13%) |
Aug 10, 2007 | 18.14 | 18.49 | 17.88 | 18.21 | 11,346,829 | +0.04(+0.24%) |
Aug 09, 2007 | 19.11 | 19.21 | 18.16 | 18.17 | 10,243,487 | -0.94(-4.94%) |
Aug 08, 2007 | 18.91 | 19.16 | 18.77 | 19.11 | 10,357,885 | +0.36(+1.93%) |
Aug 07, 2007 | 18.63 | 18.88 | 18.21 | 18.75 | 10,409,272 | +0.12(+0.67%) |
Aug 06, 2007 | 18.83 | 19.08 | 18.38 | 18.63 | 10,251,210 | -0.27(-1.43%) |
Aug 03, 2007 | 18.90 | 19.22 | 18.81 | 18.90 | 10,350,594 | -0.32(-1.66%) |
Aug 02, 2007 | 20.03 | 20.03 | 19.03 | 19.22 | 14,549,446 | -0.70(-3.52%) |