Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.05 | 12.49 | 12.00 | 12.40 | 584,115 | +0.24(+1.97%) |
Jul 30, 2008 | 12.50 | 12.55 | 12.02 | 12.16 | 847,749 | -0.32(-2.56%) |
Jul 29, 2008 | 12.48 | 13.02 | 12.34 | 12.48 | 1,393,023 | -0.43(-3.33%) |
Jul 28, 2008 | 13.63 | 13.63 | 12.58 | 12.91 | 1,653,189 | -0.89(-6.45%) |
Jul 25, 2008 | 13.10 | 13.98 | 13.03 | 13.80 | 2,286,130 | +0.55(+4.15%) |
Jul 24, 2008 | 12.58 | 13.36 | 12.50 | 13.25 | 6,335,144 | -2.82(-17.55%) |
Jul 23, 2008 | 15.28 | 16.24 | 15.11 | 16.07 | 2,138,017 | +0.81(+5.31%) |
Jul 22, 2008 | 14.95 | 15.30 | 14.90 | 15.26 | 927,873 | +0.11(+0.73%) |
Jul 21, 2008 | 15.20 | 15.36 | 15.01 | 15.15 | 414,558 | +0.03(+0.20%) |
Jul 18, 2008 | 15.06 | 15.27 | 15.00 | 15.12 | 629,251 | -0.12(-0.79%) |
Jul 17, 2008 | 14.70 | 15.29 | 14.70 | 15.24 | 410,479 | +0.55(+3.74%) |
Jul 16, 2008 | 14.25 | 14.83 | 14.14 | 14.69 | 461,163 | +0.43(+3.02%) |
Jul 15, 2008 | 14.33 | 14.43 | 13.86 | 14.26 | 757,100 | -0.21(-1.45%) |
Jul 14, 2008 | 14.49 | 14.65 | 14.23 | 14.47 | 177,922 | +0.12(+0.84%) |
Jul 11, 2008 | 14.19 | 14.62 | 14.00 | 14.35 | 374,527 | +0.04(+0.28%) |
Jul 10, 2008 | 14.29 | 14.55 | 14.18 | 14.31 | 634,384 | +0.00(+0.00%) |
Jul 09, 2008 | 14.51 | 14.89 | 14.26 | 14.31 | 533,676 | +0.06(+0.42%) |
Jul 08, 2008 | 13.79 | 14.34 | 13.65 | 14.25 | 603,757 | +0.37(+2.67%) |
Jul 07, 2008 | 14.08 | 14.57 | 13.64 | 13.88 | 666,874 | -0.04(-0.29%) |
Jul 04, 2008 | 13.84 | 14.12 | 13.81 | 13.92 | 159,582 | +0.00(+0.00%) |
Jul 03, 2008 | 13.84 | 14.12 | 13.81 | 13.92 | 159,582 | +0.12(+0.87%) |
Jul 02, 2008 | 13.96 | 14.44 | 13.79 | 13.80 | 496,397 | -0.05(-0.36%) |
Jul 01, 2008 | 14.52 | 14.75 | 13.71 | 13.85 | 783,620 | -0.75(-5.14%) |
Jun 30, 2008 | 14.85 | 15.05 | 14.60 | 14.60 | 441,705 | -0.25(-1.68%) |
Jun 27, 2008 | 14.73 | 15.21 | 14.73 | 14.85 | 613,546 | +0.03(+0.20%) |
Jun 26, 2008 | 15.84 | 16.02 | 14.66 | 14.82 | 753,575 | -1.22(-7.61%) |
Jun 25, 2008 | 15.71 | 16.15 | 15.71 | 16.04 | 428,507 | +0.33(+2.10%) |
Jun 24, 2008 | 15.69 | 15.97 | 15.62 | 15.71 | 463,639 | -0.14(-0.88%) |
Jun 23, 2008 | 15.50 | 16.10 | 15.48 | 15.85 | 635,097 | +0.39(+2.52%) |
Jun 20, 2008 | 15.70 | 15.73 | 15.45 | 15.46 | 641,277 | -0.38(-2.40%) |
Jun 19, 2008 | 15.77 | 15.95 | 15.60 | 15.84 | 286,657 | +0.01(+0.06%) |
Jun 18, 2008 | 16.25 | 16.25 | 15.77 | 15.83 | 357,425 | -0.40(-2.46%) |
Jun 17, 2008 | 16.20 | 16.34 | 16.01 | 16.23 | 203,877 | +0.23(+1.44%) |
Jun 16, 2008 | 16.04 | 16.11 | 15.77 | 16.00 | 390,085 | +0.17(+1.07%) |
Jun 13, 2008 | 15.76 | 15.94 | 15.58 | 15.83 | 257,162 | +0.13(+0.83%) |
Jun 12, 2008 | 15.65 | 15.77 | 15.55 | 15.70 | 339,758 | +0.16(+1.03%) |
Jun 11, 2008 | 15.72 | 15.81 | 15.46 | 15.54 | 432,408 | -0.12(-0.77%) |
Jun 10, 2008 | 15.80 | 16.12 | 15.64 | 15.66 | 412,385 | -0.44(-2.73%) |
Jun 09, 2008 | 16.09 | 16.28 | 15.99 | 16.10 | 579,944 | +0.02(+0.12%) |
Jun 06, 2008 | 16.82 | 16.82 | 15.98 | 16.08 | 640,575 | -0.73(-4.34%) |
Jun 05, 2008 | 16.80 | 16.93 | 16.75 | 16.81 | 360,215 | +0.02(+0.12%) |
Jun 04, 2008 | 16.82 | 17.13 | 16.75 | 16.79 | 291,899 | -0.14(-0.83%) |
Jun 03, 2008 | 16.93 | 17.21 | 16.61 | 16.93 | 681,934 | +0.02(+0.12%) |
Jun 02, 2008 | 17.14 | 17.39 | 16.77 | 16.91 | 241,481 | -0.22(-1.28%) |
May 30, 2008 | 17.53 | 17.69 | 17.09 | 17.13 | 700,634 | -0.39(-2.23%) |
May 29, 2008 | 16.79 | 17.85 | 16.79 | 17.52 | 592,830 | +0.73(+4.35%) |
May 28, 2008 | 16.70 | 16.85 | 16.62 | 16.79 | 350,264 | +0.12(+0.72%) |
May 27, 2008 | 16.72 | 16.90 | 16.45 | 16.67 | 711,510 | +0.12(+0.73%) |
May 26, 2008 | 16.80 | 16.88 | 16.38 | 16.55 | 389,242 | +0.00(+0.00%) |
May 23, 2008 | 16.80 | 16.88 | 16.38 | 16.55 | 389,242 | -0.25(-1.49%) |
May 22, 2008 | 16.85 | 17.29 | 16.75 | 16.80 | 726,902 | +0.20(+1.20%) |
May 21, 2008 | 17.56 | 17.56 | 16.49 | 16.60 | 641,957 | -0.65(-3.77%) |
May 20, 2008 | 17.25 | 17.58 | 17.10 | 17.25 | 495,434 | -0.08(-0.46%) |
May 19, 2008 | 17.61 | 17.89 | 17.32 | 17.33 | 510,941 | -0.30(-1.70%) |
May 16, 2008 | 17.75 | 17.85 | 17.44 | 17.63 | 470,551 | +0.02(+0.11%) |
May 15, 2008 | 17.37 | 17.75 | 17.29 | 17.61 | 650,917 | +0.02(+0.11%) |
May 14, 2008 | 17.98 | 17.98 | 17.13 | 17.59 | 777,028 | -0.22(-1.24%) |
May 13, 2008 | 18.03 | 18.03 | 17.60 | 17.81 | 456,351 | -0.26(-1.44%) |
May 12, 2008 | 18.00 | 18.13 | 17.60 | 18.07 | 346,596 | +0.34(+1.92%) |
May 09, 2008 | 17.90 | 18.37 | 17.69 | 17.73 | 507,464 | -0.37(-2.05%) |
May 08, 2008 | 17.90 | 18.20 | 17.87 | 18.10 | 254,174 | +0.21(+1.18%) |
May 07, 2008 | 17.75 | 18.44 | 17.70 | 17.89 | 551,049 | +0.16(+0.90%) |
May 06, 2008 | 17.59 | 17.90 | 17.38 | 17.73 | 1,392,564 | -0.62(-3.38%) |
May 05, 2008 | 19.07 | 19.08 | 18.34 | 18.35 | 608,306 | -0.53(-2.81%) |
May 02, 2008 | 19.30 | 19.31 | 18.76 | 18.88 | 560,555 | -0.27(-1.41%) |
May 01, 2008 | 18.64 | 19.26 | 18.50 | 19.15 | 1,258,628 | +0.45(+2.41%) |
Apr 30, 2008 | 21.00 | 21.18 | 18.26 | 18.70 | 3,361,268 | -1.54(-7.61%) |
Apr 29, 2008 | 20.00 | 20.28 | 19.75 | 20.24 | 1,479,007 | +0.11(+0.55%) |
Apr 28, 2008 | 19.95 | 20.24 | 19.22 | 20.13 | 876,194 | +0.46(+2.34%) |
Apr 25, 2008 | 19.02 | 19.87 | 19.02 | 19.67 | 382,794 | +0.54(+2.82%) |
Apr 24, 2008 | 19.04 | 19.34 | 18.73 | 19.13 | 552,350 | +0.15(+0.79%) |
Apr 23, 2008 | 18.82 | 19.17 | 18.55 | 18.98 | 353,787 | +0.22(+1.17%) |
Apr 22, 2008 | 19.34 | 19.34 | 18.55 | 18.76 | 541,288 | -0.51(-2.65%) |
Apr 21, 2008 | 18.86 | 19.32 | 18.68 | 19.27 | 446,291 | +0.38(+2.01%) |
Apr 18, 2008 | 19.04 | 19.23 | 18.86 | 18.89 | 587,532 | +0.36(+1.94%) |
Apr 17, 2008 | 18.70 | 18.75 | 18.23 | 18.53 | 730,190 | -0.32(-1.70%) |
Apr 16, 2008 | 17.97 | 18.99 | 17.97 | 18.85 | 1,477,753 | +1.23(+6.98%) |
Apr 15, 2008 | 17.07 | 17.79 | 16.63 | 17.62 | 1,997,375 | +0.03(+0.17%) |
Apr 14, 2008 | 17.88 | 18.11 | 17.43 | 17.59 | 617,353 | -0.44(-2.44%) |
Apr 11, 2008 | 18.10 | 18.11 | 17.49 | 18.03 | 894,220 | -0.44(-2.38%) |
Apr 10, 2008 | 18.29 | 18.53 | 17.82 | 18.47 | 1,056,369 | +0.13(+0.71%) |
Apr 09, 2008 | 18.45 | 18.45 | 17.69 | 18.34 | 1,101,070 | -0.09(-0.49%) |
Apr 08, 2008 | 18.63 | 19.09 | 18.14 | 18.43 | 1,135,715 | +0.30(+1.65%) |
Apr 07, 2008 | 17.39 | 18.37 | 17.36 | 18.13 | 1,191,690 | +0.89(+5.16%) |
Apr 04, 2008 | 17.28 | 17.41 | 16.99 | 17.24 | 1,143,957 | +0.00(+0.00%) |
Apr 03, 2008 | 17.17 | 17.42 | 16.90 | 17.24 | 1,391,812 | -0.13(-0.75%) |
Apr 02, 2008 | 16.81 | 17.59 | 16.80 | 17.37 | 746,681 | +0.66(+3.95%) |
Apr 01, 2008 | 15.99 | 16.94 | 15.99 | 16.71 | 798,955 | +0.76(+4.76%) |
Mar 31, 2008 | 15.94 | 16.06 | 15.57 | 15.95 | 499,606 | +0.00(+0.00%) |
Mar 28, 2008 | 15.64 | 16.47 | 15.61 | 15.95 | 935,707 | +0.25(+1.59%) |
Mar 27, 2008 | 15.50 | 15.78 | 15.21 | 15.70 | 532,689 | +0.15(+0.96%) |
Mar 26, 2008 | 15.64 | 15.69 | 15.19 | 15.55 | 423,328 | -0.07(-0.45%) |
Mar 25, 2008 | 15.00 | 15.71 | 14.86 | 15.62 | 716,235 | +0.30(+1.96%) |
Mar 24, 2008 | 14.51 | 15.35 | 14.35 | 15.32 | 701,148 | +0.93(+6.46%) |
Mar 21, 2008 | 13.87 | 14.42 | 13.75 | 14.39 | 548,785 | +0.00(+0.00%) |
Mar 20, 2008 | 13.87 | 14.42 | 13.75 | 14.39 | 548,785 | +0.55(+3.97%) |
Mar 19, 2008 | 14.52 | 14.52 | 13.82 | 13.84 | 470,016 | -0.60(-4.16%) |
Mar 18, 2008 | 14.29 | 14.52 | 14.07 | 14.44 | 681,634 | +0.45(+3.22%) |
Mar 17, 2008 | 13.39 | 14.13 | 13.15 | 13.99 | 1,020,560 | +0.47(+3.48%) |
Mar 14, 2008 | 14.10 | 14.21 | 13.37 | 13.52 | 571,525 | -0.48(-3.43%) |
Mar 13, 2008 | 13.32 | 14.08 | 13.22 | 14.00 | 722,187 | +0.55(+4.09%) |
Mar 12, 2008 | 13.44 | 14.16 | 13.37 | 13.45 | 937,917 | +0.12(+0.90%) |
Mar 11, 2008 | 13.26 | 13.39 | 12.80 | 13.33 | 635,260 | +0.40(+3.09%) |
Mar 10, 2008 | 13.75 | 13.75 | 12.83 | 12.93 | 613,762 | -0.81(-5.90%) |
Mar 07, 2008 | 14.00 | 14.34 | 13.63 | 13.74 | 637,376 | -0.31(-2.24%) |
Mar 06, 2008 | 14.39 | 14.57 | 14.04 | 14.05 | 465,393 | -0.42(-2.87%) |
Mar 05, 2008 | 14.19 | 14.64 | 14.11 | 14.47 | 606,881 | +0.36(+2.55%) |
Mar 04, 2008 | 14.22 | 14.22 | 13.63 | 14.11 | 598,747 | -0.28(-1.95%) |
Mar 03, 2008 | 14.27 | 14.47 | 13.99 | 14.39 | 1,006,328 | -0.07(-0.48%) |
Feb 29, 2008 | 15.16 | 15.20 | 14.32 | 14.46 | 832,505 | -0.69(-4.55%) |
Feb 28, 2008 | 15.35 | 15.53 | 15.06 | 15.15 | 634,514 | -0.32(-2.07%) |
Feb 27, 2008 | 15.60 | 15.79 | 15.28 | 15.47 | 959,768 | -0.12(-0.77%) |
Feb 26, 2008 | 15.44 | 15.81 | 15.21 | 15.59 | 1,113,969 | +0.48(+3.18%) |
Feb 25, 2008 | 15.08 | 15.40 | 15.01 | 15.11 | 1,465,044 | +0.04(+0.27%) |
Feb 22, 2008 | 15.19 | 15.62 | 14.84 | 15.07 | 1,502,651 | -0.14(-0.92%) |
Feb 21, 2008 | 16.55 | 16.55 | 14.98 | 15.21 | 2,366,267 | -1.49(-8.92%) |
Feb 20, 2008 | 16.25 | 16.83 | 16.14 | 16.70 | 741,189 | +0.39(+2.39%) |
Feb 19, 2008 | 16.83 | 16.85 | 16.23 | 16.31 | 425,439 | -0.27(-1.63%) |
Feb 18, 2008 | 16.26 | 16.77 | 16.15 | 16.58 | 764,689 | +0.00(+0.00%) |
Feb 15, 2008 | 16.26 | 16.77 | 16.15 | 16.58 | 764,689 | +0.30(+1.84%) |
Feb 14, 2008 | 16.58 | 16.82 | 16.25 | 16.28 | 785,566 | -0.28(-1.69%) |
Feb 13, 2008 | 16.19 | 16.59 | 16.11 | 16.56 | 580,997 | +0.63(+3.95%) |
Feb 12, 2008 | 16.40 | 16.71 | 15.84 | 15.93 | 1,016,980 | -0.27(-1.67%) |
Feb 11, 2008 | 16.11 | 16.68 | 15.67 | 16.20 | 1,187,867 | +0.28(+1.76%) |
Feb 08, 2008 | 15.52 | 15.98 | 15.33 | 15.92 | 691,863 | +0.47(+3.04%) |
Feb 07, 2008 | 15.00 | 15.59 | 15.00 | 15.45 | 648,118 | +0.24(+1.58%) |
Feb 06, 2008 | 15.81 | 16.16 | 15.17 | 15.21 | 696,788 | -0.54(-3.43%) |
Feb 05, 2008 | 16.40 | 16.87 | 15.75 | 15.75 | 896,972 | -1.05(-6.25%) |
Feb 04, 2008 | 16.37 | 16.83 | 16.04 | 16.80 | 1,048,205 | +0.56(+3.45%) |
Feb 01, 2008 | 16.68 | 17.33 | 15.73 | 16.24 | 4,043,889 | +1.43(+9.66%) |
Jan 31, 2008 | 14.52 | 15.00 | 13.99 | 14.81 | 1,667,585 | +0.13(+0.89%) |
Jan 30, 2008 | 15.00 | 15.22 | 14.57 | 14.68 | 813,428 | -0.46(-3.04%) |
Jan 29, 2008 | 14.33 | 15.25 | 14.33 | 15.14 | 964,679 | +0.78(+5.43%) |
Jan 28, 2008 | 14.05 | 14.41 | 14.05 | 14.36 | 666,220 | +0.20(+1.41%) |
Jan 25, 2008 | 14.27 | 14.60 | 14.10 | 14.16 | 789,648 | +0.08(+0.57%) |
Jan 24, 2008 | 13.28 | 14.26 | 13.25 | 14.08 | 1,224,708 | +0.93(+7.07%) |
Jan 23, 2008 | 12.63 | 13.16 | 12.02 | 13.15 | 813,720 | +0.13(+1.00%) |
Jan 22, 2008 | 12.50 | 13.23 | 11.98 | 13.02 | 1,016,736 | -0.25(-1.88%) |
Jan 21, 2008 | 13.55 | 13.65 | 13.00 | 13.27 | 822,004 | +0.00(+0.00%) |
Jan 18, 2008 | 13.55 | 13.65 | 13.00 | 13.27 | 822,004 | +0.05(+0.38%) |
Jan 17, 2008 | 13.29 | 13.41 | 13.04 | 13.22 | 778,318 | +0.15(+1.15%) |
Jan 16, 2008 | 12.84 | 13.35 | 12.50 | 13.07 | 1,017,087 | +0.11(+0.85%) |
Jan 15, 2008 | 13.85 | 13.97 | 12.80 | 12.96 | 1,419,904 | -1.03(-7.36%) |
Jan 14, 2008 | 13.68 | 14.16 | 13.55 | 13.99 | 721,771 | +0.59(+4.40%) |
Jan 11, 2008 | 13.42 | 13.78 | 13.35 | 13.40 | 896,791 | -0.23(-1.69%) |
Jan 10, 2008 | 13.45 | 13.93 | 13.41 | 13.63 | 901,657 | -0.05(-0.37%) |
Jan 09, 2008 | 13.05 | 13.71 | 12.92 | 13.68 | 1,150,053 | +0.58(+4.43%) |
Jan 08, 2008 | 13.29 | 13.62 | 13.04 | 13.10 | 755,567 | -0.01(-0.08%) |
Jan 07, 2008 | 13.74 | 13.74 | 12.94 | 13.11 | 837,269 | -0.55(-4.03%) |
Jan 04, 2008 | 14.07 | 14.08 | 13.62 | 13.66 | 618,378 | -0.68(-4.74%) |
Jan 03, 2008 | 14.35 | 14.64 | 14.25 | 14.34 | 618,523 | -0.07(-0.49%) |
Jan 02, 2008 | 14.85 | 15.19 | 14.31 | 14.41 | 1,348,390 | -0.44(-2.96%) |
Jan 01, 2008 | 15.06 | 15.35 | 14.74 | 14.85 | 516,034 | +0.00(+0.00%) |
Dec 31, 2007 | 15.06 | 15.35 | 14.74 | 14.85 | 516,034 | -0.30(-1.98%) |
Dec 28, 2007 | 15.32 | 15.50 | 15.08 | 15.15 | 359,552 | -0.11(-0.72%) |
Dec 27, 2007 | 15.69 | 15.85 | 15.21 | 15.26 | 457,633 | -0.44(-2.80%) |
Dec 26, 2007 | 15.68 | 15.92 | 15.65 | 15.70 | 204,497 | -0.01(-0.06%) |
Dec 24, 2007 | 15.92 | 16.15 | 15.65 | 15.71 | 294,687 | -0.13(-0.82%) |
Dec 21, 2007 | 15.92 | 16.34 | 15.78 | 15.84 | 928,268 | -0.03(-0.19%) |
Dec 20, 2007 | 15.38 | 15.88 | 15.31 | 15.87 | 561,016 | +0.63(+4.13%) |
Dec 19, 2007 | 15.25 | 15.41 | 14.98 | 15.24 | 476,709 | -0.12(-0.78%) |
Dec 18, 2007 | 15.55 | 15.65 | 14.90 | 15.36 | 597,356 | -0.04(-0.26%) |
Dec 17, 2007 | 16.22 | 16.68 | 15.32 | 15.40 | 595,064 | -0.95(-5.81%) |
Dec 14, 2007 | 16.45 | 16.66 | 16.21 | 16.35 | 537,488 | -0.44(-2.62%) |
Dec 13, 2007 | 16.93 | 17.20 | 16.61 | 16.79 | 635,863 | -0.22(-1.29%) |
Dec 12, 2007 | 17.23 | 17.50 | 16.80 | 17.01 | 642,891 | +0.07(+0.41%) |
Dec 11, 2007 | 17.05 | 17.62 | 16.75 | 16.94 | 1,095,444 | -0.01(-0.06%) |
Dec 10, 2007 | 16.72 | 16.95 | 16.41 | 16.95 | 408,156 | +0.27(+1.62%) |
Dec 07, 2007 | 17.02 | 17.06 | 16.41 | 16.68 | 688,180 | -0.20(-1.18%) |
Dec 06, 2007 | 16.71 | 16.90 | 16.11 | 16.88 | 806,430 | +0.11(+0.66%) |
Dec 05, 2007 | 15.65 | 16.84 | 15.49 | 16.77 | 1,207,357 | +1.26(+8.12%) |
Dec 04, 2007 | 15.71 | 15.80 | 15.46 | 15.51 | 847,072 | -0.24(-1.52%) |
Dec 03, 2007 | 15.98 | 16.19 | 15.74 | 15.75 | 420,213 | -0.34(-2.11%) |
Nov 30, 2007 | 16.40 | 16.52 | 16.06 | 16.09 | 726,957 | -0.07(-0.43%) |
Nov 29, 2007 | 16.58 | 16.70 | 16.07 | 16.16 | 506,087 | -0.55(-3.29%) |
Nov 28, 2007 | 16.34 | 16.80 | 16.07 | 16.71 | 1,452,233 | +0.41(+2.52%) |
Nov 27, 2007 | 15.82 | 16.52 | 15.75 | 16.30 | 845,319 | +0.64(+4.09%) |
Nov 26, 2007 | 16.10 | 16.59 | 15.66 | 15.66 | 1,071,121 | -0.34(-2.12%) |
Nov 23, 2007 | 16.42 | 16.69 | 15.94 | 16.00 | 569,715 | -0.20(-1.23%) |
Nov 21, 2007 | 16.57 | 16.70 | 15.76 | 16.20 | 1,026,940 | -0.61(-3.63%) |
Nov 20, 2007 | 17.68 | 17.84 | 16.60 | 16.81 | 1,129,121 | -0.80(-4.54%) |
Nov 19, 2007 | 18.37 | 18.69 | 17.47 | 17.61 | 864,343 | -0.91(-4.91%) |
Nov 16, 2007 | 18.52 | 18.87 | 18.24 | 18.52 | 1,147,219 | -0.01(-0.05%) |
Nov 15, 2007 | 19.42 | 19.67 | 17.95 | 18.53 | 2,622,506 | -1.89(-9.26%) |
Nov 14, 2007 | 21.37 | 21.85 | 20.29 | 20.42 | 992,144 | -0.57(-2.72%) |
Nov 13, 2007 | 19.75 | 21.15 | 19.68 | 20.99 | 864,125 | +1.55(+7.97%) |
Nov 12, 2007 | 19.90 | 20.22 | 19.00 | 19.44 | 1,010,785 | -0.57(-2.85%) |
Nov 09, 2007 | 20.51 | 20.85 | 19.96 | 20.01 | 666,205 | -0.82(-3.94%) |
Nov 08, 2007 | 21.61 | 21.89 | 20.57 | 20.83 | 1,309,600 | -0.67(-3.12%) |
Nov 07, 2007 | 22.02 | 22.40 | 21.40 | 21.50 | 1,332,519 | -1.13(-4.99%) |
Nov 06, 2007 | 23.88 | 24.24 | 21.29 | 22.63 | 2,262,781 | -1.21(-5.08%) |
Nov 05, 2007 | 23.50 | 24.12 | 23.00 | 23.84 | 998,603 | +0.15(+0.63%) |
Nov 02, 2007 | 23.77 | 24.07 | 23.40 | 23.69 | 687,687 | +0.05(+0.21%) |
Nov 01, 2007 | 23.25 | 23.76 | 23.04 | 23.64 | 874,066 | -0.03(-0.13%) |
Oct 31, 2007 | 23.78 | 24.11 | 22.95 | 23.67 | 1,036,252 | +0.16(+0.68%) |
Oct 30, 2007 | 24.27 | 24.27 | 23.40 | 23.51 | 1,296,255 | -0.54(-2.25%) |
Oct 29, 2007 | 22.00 | 24.09 | 21.89 | 24.05 | 2,914,713 | +2.36(+10.88%) |
Oct 26, 2007 | 22.05 | 22.40 | 21.24 | 21.69 | 5,038,174 | +2.62(+13.74%) |
Oct 25, 2007 | 19.52 | 19.52 | 18.22 | 19.07 | 2,686,333 | -0.12(-0.63%) |
Oct 24, 2007 | 21.07 | 21.07 | 18.29 | 19.19 | 3,162,305 | -1.83(-8.71%) |
Oct 23, 2007 | 21.29 | 21.60 | 20.99 | 21.02 | 1,157,640 | +0.49(+2.39%) |
Oct 22, 2007 | 19.78 | 21.16 | 19.47 | 20.53 | 1,309,900 | +1.06(+5.44%) |
Oct 19, 2007 | 19.99 | 20.09 | 19.40 | 19.47 | 743,120 | -0.59(-2.94%) |
Oct 18, 2007 | 20.00 | 20.60 | 19.91 | 20.06 | 1,416,279 | +0.03(+0.15%) |
Oct 17, 2007 | 18.74 | 20.21 | 18.63 | 20.03 | 1,333,320 | +1.56(+8.45%) |
Oct 16, 2007 | 19.69 | 19.69 | 18.34 | 18.47 | 1,520,832 | -1.15(-5.86%) |
Oct 15, 2007 | 20.81 | 20.92 | 19.55 | 19.62 | 1,221,975 | -1.08(-5.22%) |
Oct 12, 2007 | 20.38 | 20.83 | 20.38 | 20.70 | 462,934 | +0.33(+1.62%) |
Oct 11, 2007 | 20.98 | 21.01 | 20.23 | 20.37 | 571,011 | -0.49(-2.35%) |
Oct 10, 2007 | 20.74 | 21.23 | 20.58 | 20.86 | 419,241 | +0.05(+0.24%) |
Oct 09, 2007 | 21.00 | 21.22 | 20.51 | 20.81 | 813,287 | -0.22(-1.05%) |
Oct 08, 2007 | 21.64 | 21.70 | 20.88 | 21.03 | 394,237 | -0.33(-1.54%) |
Oct 05, 2007 | 21.33 | 21.74 | 21.30 | 21.36 | 691,221 | +0.09(+0.42%) |
Oct 04, 2007 | 21.43 | 21.53 | 21.05 | 21.27 | 526,993 | -0.28(-1.30%) |
Oct 03, 2007 | 21.28 | 21.61 | 20.95 | 21.55 | 701,264 | +0.21(+0.98%) |
Oct 02, 2007 | 20.40 | 21.72 | 20.06 | 21.34 | 942,826 | +0.95(+4.66%) |
Oct 01, 2007 | 20.87 | 21.17 | 20.15 | 20.39 | 773,512 | -0.69(-3.27%) |
Sep 28, 2007 | 21.48 | 21.59 | 20.85 | 21.08 | 601,762 | -0.61(-2.81%) |
Sep 27, 2007 | 22.40 | 22.42 | 21.15 | 21.69 | 696,629 | -0.63(-2.82%) |
Sep 26, 2007 | 22.06 | 22.39 | 22.05 | 22.32 | 274,366 | +0.31(+1.41%) |
Sep 25, 2007 | 21.91 | 22.14 | 21.71 | 22.01 | 582,041 | -0.12(-0.54%) |
Sep 24, 2007 | 22.49 | 22.51 | 21.93 | 22.13 | 457,285 | -0.40(-1.78%) |
Sep 21, 2007 | 22.67 | 22.72 | 22.31 | 22.53 | 396,894 | -0.12(-0.53%) |
Sep 20, 2007 | 22.73 | 22.95 | 22.25 | 22.65 | 1,401,521 | -1.06(-4.47%) |
Sep 19, 2007 | 23.50 | 23.72 | 23.30 | 23.71 | 310,084 | +0.38(+1.63%) |
Sep 18, 2007 | 22.88 | 23.35 | 22.51 | 23.33 | 268,417 | +0.67(+2.96%) |
Sep 17, 2007 | 22.77 | 23.05 | 22.64 | 22.66 | 106,726 | -0.27(-1.18%) |
Sep 14, 2007 | 23.00 | 23.20 | 22.71 | 22.93 | 215,120 | -0.26(-1.12%) |
Sep 13, 2007 | 23.20 | 23.35 | 23.05 | 23.19 | 279,397 | +0.17(+0.74%) |
Sep 12, 2007 | 23.00 | 23.48 | 22.92 | 23.02 | 362,359 | -0.07(-0.30%) |
Sep 11, 2007 | 22.95 | 23.23 | 22.69 | 23.09 | 361,289 | +0.44(+1.94%) |
Sep 10, 2007 | 23.01 | 23.18 | 22.44 | 22.65 | 313,294 | -0.27(-1.18%) |
Sep 07, 2007 | 23.32 | 23.33 | 22.54 | 22.92 | 393,490 | -0.65(-2.76%) |
Sep 06, 2007 | 22.82 | 23.57 | 22.75 | 23.57 | 446,069 | +0.80(+3.51%) |
Sep 05, 2007 | 22.84 | 22.98 | 22.49 | 22.77 | 446,107 | -0.07(-0.31%) |
Sep 04, 2007 | 22.51 | 23.14 | 22.51 | 22.84 | 466,406 | -0.03(-0.13%) |
Aug 31, 2007 | 22.59 | 22.92 | 22.51 | 22.87 | 446,938 | +0.69(+3.11%) |
Aug 30, 2007 | 21.81 | 22.35 | 21.61 | 22.18 | 473,365 | +0.40(+1.84%) |
Aug 29, 2007 | 21.72 | 22.04 | 21.60 | 21.78 | 376,811 | +0.37(+1.73%) |
Aug 28, 2007 | 22.02 | 22.37 | 21.34 | 21.41 | 378,975 | -0.75(-3.38%) |
Aug 27, 2007 | 22.38 | 22.38 | 21.88 | 22.16 | 297,031 | -0.16(-0.72%) |
Aug 24, 2007 | 22.00 | 22.49 | 21.64 | 22.32 | 388,532 | +0.44(+2.01%) |
Aug 23, 2007 | 22.73 | 22.79 | 21.63 | 21.88 | 857,626 | -0.44(-1.97%) |
Aug 22, 2007 | 22.22 | 22.52 | 22.05 | 22.32 | 516,423 | +0.58(+2.67%) |
Aug 21, 2007 | 21.22 | 21.87 | 21.00 | 21.74 | 575,677 | +0.57(+2.69%) |
Aug 20, 2007 | 20.86 | 21.42 | 20.56 | 21.17 | 605,600 | +0.26(+1.24%) |
Aug 17, 2007 | 20.02 | 20.98 | 19.76 | 20.91 | 1,195,889 | +1.82(+9.53%) |
Aug 16, 2007 | 18.58 | 19.13 | 17.49 | 19.09 | 2,275,542 | +0.04(+0.21%) |
Aug 15, 2007 | 19.77 | 20.12 | 19.00 | 19.05 | 707,036 | -0.95(-4.75%) |
Aug 14, 2007 | 21.05 | 21.29 | 19.67 | 20.00 | 845,368 | -0.90(-4.31%) |
Aug 13, 2007 | 20.92 | 21.39 | 20.54 | 20.90 | 1,253,220 | +0.46(+2.25%) |
Aug 10, 2007 | 20.30 | 20.55 | 19.55 | 20.44 | 1,081,819 | +0.02(+0.10%) |
Aug 09, 2007 | 20.95 | 21.24 | 19.85 | 20.42 | 1,230,244 | -0.80(-3.77%) |
Aug 08, 2007 | 21.90 | 22.40 | 21.00 | 21.22 | 1,306,988 | -0.59(-2.70%) |
Aug 07, 2007 | 20.60 | 21.99 | 20.60 | 21.81 | 1,335,974 | +1.57(+7.76%) |
Aug 06, 2007 | 21.30 | 21.40 | 19.46 | 20.24 | 1,579,345 | -0.80(-3.80%) |
Aug 03, 2007 | 21.23 | 21.94 | 21.03 | 21.04 | 875,488 | -0.86(-3.93%) |
Aug 02, 2007 | 20.62 | 22.13 | 20.60 | 21.90 | 1,928,909 | +1.41(+6.88%) |