Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.65 | 16.02 | 14.96 | 15.88 | 4,257,835 | +0.18(+1.12%) |
Jul 30, 2008 | 16.92 | 17.52 | 15.22 | 15.70 | 8,677,155 | -1.11(-6.60%) |
Jul 29, 2008 | 16.81 | 17.66 | 16.73 | 16.81 | 2,760,703 | -0.66(-3.76%) |
Jul 28, 2008 | 16.95 | 17.47 | 16.60 | 17.47 | 1,078,391 | +0.47(+2.77%) |
Jul 25, 2008 | 16.71 | 17.67 | 16.71 | 17.00 | 1,729,136 | +0.18(+1.05%) |
Jul 24, 2008 | 17.83 | 18.00 | 16.82 | 16.82 | 1,131,180 | -1.04(-5.82%) |
Jul 23, 2008 | 17.56 | 18.35 | 17.34 | 17.86 | 3,935,977 | +0.69(+4.00%) |
Jul 22, 2008 | 16.71 | 17.22 | 16.58 | 17.17 | 4,795,188 | +0.47(+2.82%) |
Jul 21, 2008 | 16.83 | 16.83 | 16.42 | 16.70 | 2,953,951 | +0.19(+1.13%) |
Jul 18, 2008 | 16.73 | 16.91 | 16.44 | 16.52 | 2,406,862 | -0.06(-0.36%) |
Jul 17, 2008 | 16.49 | 17.42 | 16.30 | 16.57 | 6,154,964 | -1.96(-10.59%) |
Jul 16, 2008 | 22.16 | 22.16 | 18.50 | 18.54 | 4,995,702 | -0.23(-1.20%) |
Jul 15, 2008 | 18.89 | 19.63 | 18.15 | 18.76 | 4,777,944 | +0.17(+0.90%) |
Jul 14, 2008 | 19.10 | 19.26 | 18.55 | 18.60 | 3,120,950 | -0.32(-1.71%) |
Jul 11, 2008 | 18.74 | 19.26 | 18.46 | 18.92 | 3,174,633 | -0.30(-1.58%) |
Jul 10, 2008 | 19.48 | 19.64 | 18.93 | 19.22 | 1,908,295 | -0.44(-2.25%) |
Jul 09, 2008 | 19.62 | 19.76 | 19.06 | 19.66 | 3,708,484 | +0.19(+0.96%) |
Jul 08, 2008 | 18.82 | 19.52 | 18.76 | 19.48 | 3,353,367 | +0.65(+3.44%) |
Jul 07, 2008 | 18.73 | 18.99 | 18.45 | 18.83 | 2,755,429 | +0.24(+1.27%) |
Jul 04, 2008 | 18.73 | 19.35 | 18.15 | 18.60 | 1,565,117 | +0.00(+0.00%) |
Jul 03, 2008 | 18.73 | 19.35 | 18.15 | 18.60 | 1,565,117 | -0.08(-0.42%) |
Jul 02, 2008 | 19.05 | 19.18 | 18.49 | 18.67 | 2,267,092 | -0.10(-0.52%) |
Jul 01, 2008 | 20.20 | 20.20 | 18.30 | 18.77 | 7,750,155 | -0.47(-2.45%) |
Jun 30, 2008 | 19.61 | 19.78 | 19.18 | 19.24 | 1,809,529 | -0.34(-1.75%) |
Jun 27, 2008 | 18.87 | 19.70 | 18.54 | 19.59 | 2,074,492 | +0.44(+2.31%) |
Jun 26, 2008 | 20.61 | 20.68 | 18.93 | 19.14 | 6,098,743 | -1.59(-7.67%) |
Jun 25, 2008 | 21.05 | 21.07 | 20.72 | 20.73 | 3,112,577 | -0.27(-1.31%) |
Jun 24, 2008 | 20.87 | 21.10 | 20.70 | 21.01 | 1,974,301 | +0.13(+0.61%) |
Jun 23, 2008 | 21.32 | 21.46 | 20.78 | 20.88 | 1,125,024 | -0.30(-1.44%) |
Jun 20, 2008 | 21.41 | 21.41 | 20.89 | 21.19 | 1,375,707 | -0.23(-1.05%) |
Jun 19, 2008 | 21.32 | 21.53 | 21.10 | 21.41 | 2,201,683 | +0.11(+0.51%) |
Jun 18, 2008 | 21.36 | 21.53 | 21.20 | 21.30 | 1,179,634 | -0.12(-0.55%) |
Jun 17, 2008 | 21.75 | 21.78 | 21.34 | 21.42 | 1,025,250 | -0.19(-0.86%) |
Jun 16, 2008 | 21.39 | 21.64 | 21.21 | 21.61 | 715,642 | +0.22(+1.01%) |
Jun 13, 2008 | 21.20 | 21.46 | 21.20 | 21.39 | 756,060 | +0.34(+1.63%) |
Jun 12, 2008 | 21.23 | 21.47 | 20.80 | 21.05 | 1,510,665 | -0.14(-0.65%) |
Jun 11, 2008 | 21.49 | 21.84 | 21.13 | 21.19 | 3,121,067 | -0.49(-2.26%) |
Jun 10, 2008 | 21.49 | 22.31 | 21.19 | 21.68 | 7,562,606 | +2.54(+13.28%) |
Jun 09, 2008 | 19.17 | 19.34 | 19.02 | 19.14 | 615,655 | -0.10(-0.51%) |
Jun 06, 2008 | 19.59 | 19.82 | 19.23 | 19.23 | 653,949 | -0.46(-2.34%) |
Jun 05, 2008 | 19.48 | 19.71 | 19.03 | 19.69 | 1,176,748 | -0.28(-1.42%) |
Jun 04, 2008 | 20.05 | 20.51 | 19.78 | 19.98 | 957,114 | -0.11(-0.54%) |
Jun 03, 2008 | 20.16 | 20.24 | 19.84 | 20.09 | 596,806 | -0.03(-0.15%) |
Jun 02, 2008 | 20.28 | 20.50 | 19.90 | 20.12 | 627,290 | -0.09(-0.44%) |
May 30, 2008 | 20.03 | 20.30 | 19.86 | 20.20 | 669,266 | +0.17(+0.83%) |
May 29, 2008 | 20.30 | 20.55 | 19.97 | 20.04 | 620,738 | -0.24(-1.16%) |
May 28, 2008 | 19.80 | 20.31 | 19.79 | 20.27 | 334,220 | +0.43(+2.18%) |
May 27, 2008 | 19.68 | 19.98 | 19.61 | 19.84 | 893,073 | +0.10(+0.50%) |
May 26, 2008 | 19.76 | 19.87 | 19.65 | 19.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.76 | 19.87 | 19.65 | 19.74 | 622,151 | -0.19(-0.94%) |
May 22, 2008 | 19.72 | 20.06 | 19.63 | 19.93 | 665,950 | +0.21(+1.04%) |
May 21, 2008 | 19.75 | 19.92 | 19.67 | 19.72 | 663,978 | +0.01(+0.05%) |
May 20, 2008 | 20.15 | 20.21 | 19.58 | 19.71 | 1,010,747 | -0.54(-2.66%) |
May 19, 2008 | 20.39 | 20.56 | 20.02 | 20.25 | 494,385 | -0.05(-0.24%) |
May 16, 2008 | 20.13 | 20.40 | 20.12 | 20.30 | 471,007 | +0.17(+0.83%) |
May 15, 2008 | 19.59 | 20.14 | 19.33 | 20.14 | 799,382 | +0.62(+3.17%) |
May 14, 2008 | 19.77 | 19.80 | 19.48 | 19.52 | 557,898 | -0.20(-1.00%) |
May 13, 2008 | 19.47 | 19.72 | 19.43 | 19.71 | 636,372 | +0.13(+0.65%) |
May 12, 2008 | 19.17 | 19.61 | 19.14 | 19.59 | 508,499 | +0.40(+2.10%) |
May 09, 2008 | 19.22 | 19.32 | 19.08 | 19.18 | 200,194 | -0.14(-0.71%) |
May 08, 2008 | 19.19 | 19.70 | 19.09 | 19.32 | 652,703 | +0.13(+0.66%) |
May 07, 2008 | 19.03 | 19.22 | 18.98 | 19.19 | 747,969 | +0.18(+0.93%) |
May 06, 2008 | 18.76 | 19.27 | 18.72 | 19.02 | 533,147 | +0.17(+0.88%) |
May 05, 2008 | 18.94 | 19.14 | 18.62 | 18.85 | 759,739 | -0.12(-0.62%) |
May 02, 2008 | 18.85 | 19.07 | 18.70 | 18.97 | 611,903 | +0.17(+0.89%) |
May 01, 2008 | 18.61 | 18.86 | 18.61 | 18.80 | 945,040 | +0.31(+1.70%) |
Apr 30, 2008 | 17.55 | 19.11 | 17.54 | 18.49 | 2,007,671 | -0.17(-0.89%) |
Apr 29, 2008 | 18.60 | 18.81 | 18.43 | 18.65 | 1,207,118 | +0.00(+0.00%) |
Apr 28, 2008 | 18.65 | 18.90 | 18.61 | 18.65 | 1,652,239 | -0.03(-0.16%) |
Apr 25, 2008 | 18.71 | 18.96 | 18.49 | 18.68 | 1,643,951 | +0.05(+0.26%) |
Apr 24, 2008 | 18.54 | 18.91 | 18.41 | 18.63 | 1,566,785 | +0.26(+1.39%) |
Apr 23, 2008 | 18.32 | 18.64 | 18.32 | 18.38 | 1,964,472 | +0.07(+0.38%) |
Apr 22, 2008 | 18.59 | 18.69 | 18.16 | 18.31 | 877,671 | -0.33(-1.79%) |
Apr 21, 2008 | 18.24 | 18.79 | 18.24 | 18.64 | 1,333,238 | +0.26(+1.39%) |
Apr 18, 2008 | 18.34 | 18.53 | 18.21 | 18.39 | 1,171,048 | +0.35(+1.96%) |
Apr 17, 2008 | 17.96 | 18.50 | 17.81 | 18.04 | 1,254,797 | +0.03(+0.16%) |
Apr 16, 2008 | 17.86 | 18.04 | 17.63 | 18.01 | 823,440 | +0.15(+0.82%) |
Apr 15, 2008 | 17.57 | 18.03 | 17.54 | 17.86 | 1,058,328 | +0.43(+2.48%) |
Apr 14, 2008 | 18.27 | 18.27 | 17.20 | 17.43 | 1,520,259 | -0.84(-4.62%) |
Apr 11, 2008 | 18.43 | 18.53 | 18.06 | 18.27 | 822,492 | -0.31(-1.69%) |
Apr 10, 2008 | 18.34 | 18.65 | 18.34 | 18.59 | 825,141 | +0.27(+1.50%) |
Apr 09, 2008 | 19.29 | 19.31 | 18.22 | 18.31 | 751,360 | -0.87(-4.55%) |
Apr 08, 2008 | 19.01 | 19.22 | 18.69 | 19.18 | 703,492 | +0.06(+0.31%) |
Apr 07, 2008 | 18.96 | 19.24 | 18.68 | 19.13 | 638,933 | +0.48(+2.58%) |
Apr 04, 2008 | 19.00 | 19.43 | 18.55 | 18.64 | 760,736 | -0.45(-2.36%) |
Apr 03, 2008 | 18.90 | 19.29 | 18.75 | 19.10 | 1,005,058 | +0.11(+0.57%) |
Apr 02, 2008 | 18.60 | 19.20 | 18.49 | 18.99 | 675,296 | +0.50(+2.71%) |
Apr 01, 2008 | 18.67 | 19.05 | 18.49 | 18.49 | 1,162,623 | +0.00(+0.00%) |
Mar 31, 2008 | 18.16 | 18.71 | 18.00 | 18.49 | 879,560 | +0.42(+2.34%) |
Mar 28, 2008 | 18.22 | 18.51 | 17.92 | 18.07 | 533,083 | -0.11(-0.59%) |
Mar 27, 2008 | 18.61 | 18.81 | 18.11 | 18.17 | 816,377 | -0.48(-2.58%) |
Mar 26, 2008 | 19.12 | 19.33 | 18.30 | 18.65 | 1,252,687 | -0.50(-2.61%) |
Mar 25, 2008 | 18.61 | 19.25 | 18.61 | 19.15 | 1,387,548 | +0.55(+2.95%) |
Mar 24, 2008 | 17.90 | 18.85 | 17.90 | 18.61 | 687,393 | +0.71(+3.95%) |
Mar 21, 2008 | 17.26 | 18.02 | 17.12 | 17.90 | 1,022,046 | +0.00(+0.00%) |
Mar 20, 2008 | 17.26 | 18.02 | 17.12 | 17.90 | 1,022,046 | +0.62(+3.58%) |
Mar 19, 2008 | 17.31 | 17.64 | 17.27 | 17.28 | 1,191,187 | +0.00(+0.00%) |
Mar 18, 2008 | 17.01 | 17.55 | 16.88 | 17.28 | 1,926,145 | -0.10(-0.57%) |
Mar 17, 2008 | 17.65 | 17.85 | 17.12 | 17.38 | 1,416,155 | -0.65(-3.59%) |
Mar 14, 2008 | 19.04 | 19.07 | 17.70 | 18.03 | 1,328,275 | -0.81(-4.32%) |
Mar 13, 2008 | 18.22 | 19.02 | 18.09 | 18.84 | 797,219 | +0.26(+1.43%) |
Mar 12, 2008 | 18.54 | 18.88 | 18.35 | 18.58 | 607,162 | +0.04(+0.21%) |
Mar 11, 2008 | 18.63 | 18.77 | 18.08 | 18.54 | 817,396 | +0.30(+1.67%) |
Mar 10, 2008 | 18.54 | 18.75 | 18.06 | 18.23 | 947,379 | -0.31(-1.69%) |
Mar 07, 2008 | 18.30 | 18.87 | 18.23 | 18.55 | 958,809 | +0.20(+1.07%) |
Mar 06, 2008 | 18.64 | 18.93 | 18.25 | 18.35 | 947,505 | -0.46(-2.45%) |
Mar 05, 2008 | 19.61 | 19.61 | 18.65 | 18.81 | 708,763 | -0.41(-2.14%) |
Mar 04, 2008 | 19.07 | 19.38 | 18.69 | 19.22 | 1,436,305 | -0.06(-0.31%) |
Mar 03, 2008 | 19.75 | 19.79 | 19.04 | 19.28 | 1,387,363 | -0.44(-2.24%) |
Feb 29, 2008 | 19.64 | 20.12 | 19.00 | 19.72 | 3,482,872 | +1.11(+5.96%) |
Feb 28, 2008 | 18.80 | 18.87 | 18.20 | 18.61 | 1,103,863 | -0.38(-2.01%) |
Feb 27, 2008 | 18.95 | 19.37 | 18.86 | 19.00 | 689,910 | -0.04(-0.21%) |
Feb 26, 2008 | 18.88 | 19.25 | 18.74 | 19.04 | 520,316 | +0.13(+0.67%) |
Feb 25, 2008 | 18.51 | 18.93 | 18.43 | 18.91 | 911,642 | +0.38(+2.07%) |
Feb 22, 2008 | 18.56 | 18.60 | 18.09 | 18.53 | 729,271 | +0.02(+0.11%) |
Feb 21, 2008 | 18.67 | 18.93 | 18.45 | 18.51 | 1,370,542 | -0.09(-0.47%) |
Feb 20, 2008 | 18.53 | 18.86 | 18.40 | 18.60 | 1,282,877 | -0.10(-0.52%) |
Feb 19, 2008 | 18.55 | 18.81 | 18.46 | 18.69 | 1,023,698 | +0.21(+1.11%) |
Feb 18, 2008 | 18.32 | 18.63 | 18.18 | 18.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.32 | 18.63 | 18.18 | 18.49 | 633,054 | +0.03(+0.16%) |
Feb 14, 2008 | 18.30 | 18.74 | 18.10 | 18.46 | 1,257,329 | +0.20(+1.07%) |
Feb 13, 2008 | 18.14 | 18.32 | 17.96 | 18.26 | 720,819 | +0.29(+1.64%) |
Feb 12, 2008 | 18.09 | 18.37 | 17.81 | 17.97 | 915,746 | +0.01(+0.05%) |
Feb 11, 2008 | 17.83 | 18.10 | 17.37 | 17.96 | 778,920 | +0.12(+0.66%) |
Feb 08, 2008 | 17.47 | 18.01 | 17.34 | 17.84 | 706,419 | +0.27(+1.51%) |
Feb 07, 2008 | 17.32 | 17.79 | 17.10 | 17.57 | 1,172,850 | +0.01(+0.06%) |
Feb 06, 2008 | 17.99 | 18.04 | 17.27 | 17.57 | 917,888 | -0.35(-1.97%) |
Feb 05, 2008 | 17.88 | 18.68 | 17.72 | 17.92 | 1,562,397 | -0.09(-0.49%) |
Feb 04, 2008 | 18.59 | 18.64 | 18.01 | 18.01 | 915,320 | -0.69(-3.67%) |
Feb 01, 2008 | 18.05 | 18.88 | 17.81 | 18.69 | 1,499,027 | +0.80(+4.50%) |
Jan 31, 2008 | 17.47 | 18.15 | 17.01 | 17.89 | 1,518,411 | +0.79(+4.65%) |
Jan 30, 2008 | 16.72 | 17.61 | 16.69 | 17.09 | 1,422,011 | +0.17(+0.99%) |
Jan 29, 2008 | 17.07 | 17.12 | 16.60 | 16.93 | 771,241 | -0.10(-0.58%) |
Jan 28, 2008 | 16.51 | 17.03 | 16.12 | 17.03 | 979,553 | +0.48(+2.91%) |
Jan 25, 2008 | 16.89 | 17.12 | 16.22 | 16.54 | 1,664,230 | -0.28(-1.69%) |
Jan 24, 2008 | 16.36 | 16.83 | 15.85 | 16.83 | 1,367,290 | +0.50(+3.07%) |
Jan 23, 2008 | 15.31 | 16.44 | 15.31 | 16.33 | 1,730,940 | +0.73(+4.65%) |
Jan 22, 2008 | 15.06 | 15.99 | 14.55 | 15.60 | 1,569,218 | -0.12(-0.75%) |
Jan 21, 2008 | 15.85 | 16.29 | 15.41 | 15.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.85 | 16.29 | 15.41 | 15.72 | 1,685,925 | -0.01(-0.06%) |
Jan 17, 2008 | 16.77 | 16.79 | 15.51 | 15.73 | 2,040,581 | -1.00(-5.98%) |
Jan 16, 2008 | 16.70 | 17.03 | 16.27 | 16.73 | 1,674,181 | -0.07(-0.41%) |
Jan 15, 2008 | 17.10 | 17.45 | 16.55 | 16.80 | 2,012,129 | -0.46(-2.67%) |
Jan 14, 2008 | 16.96 | 17.43 | 16.52 | 17.26 | 1,928,988 | +0.38(+2.27%) |
Jan 11, 2008 | 17.62 | 17.73 | 16.48 | 16.88 | 4,609,413 | +0.62(+3.80%) |
Jan 10, 2008 | 15.17 | 16.44 | 15.15 | 16.26 | 2,903,689 | +1.01(+6.63%) |
Jan 09, 2008 | 15.57 | 15.57 | 14.84 | 15.25 | 2,091,889 | -0.16(-1.02%) |
Jan 08, 2008 | 16.20 | 16.38 | 15.35 | 15.41 | 2,778,935 | -0.71(-4.38%) |
Jan 07, 2008 | 17.12 | 17.35 | 15.96 | 16.11 | 2,247,229 | -0.90(-5.31%) |
Jan 04, 2008 | 17.71 | 17.77 | 16.96 | 17.02 | 2,280,576 | -0.90(-5.04%) |
Jan 03, 2008 | 18.00 | 18.30 | 17.67 | 17.92 | 2,560,130 | +0.48(+2.76%) |
Jan 02, 2008 | 17.99 | 18.57 | 17.38 | 17.44 | 2,455,349 | -0.58(-3.21%) |
Jan 01, 2008 | 18.12 | 18.28 | 17.66 | 18.02 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.12 | 18.28 | 17.66 | 18.02 | 1,725,045 | -0.11(-0.60%) |
Dec 28, 2007 | 18.20 | 18.40 | 17.94 | 18.12 | 1,464,913 | -0.06(-0.32%) |
Dec 27, 2007 | 18.79 | 18.87 | 18.06 | 18.18 | 2,704,834 | -0.51(-2.73%) |
Dec 26, 2007 | 18.40 | 18.83 | 17.78 | 18.69 | 3,441,162 | +0.34(+1.87%) |
Dec 24, 2007 | 17.61 | 18.64 | 17.52 | 18.35 | 5,446,997 | +0.78(+4.41%) |
Dec 21, 2007 | 21.54 | 21.54 | 17.00 | 17.57 | 10,380,421 | -3.62(-17.08%) |
Dec 20, 2007 | 21.95 | 22.06 | 20.96 | 21.20 | 2,403,007 | -0.64(-2.92%) |
Dec 19, 2007 | 22.53 | 22.60 | 21.14 | 21.83 | 2,998,139 | -0.79(-3.47%) |
Dec 18, 2007 | 22.56 | 23.76 | 22.21 | 22.62 | 2,820,915 | -1.18(-4.95%) |
Dec 17, 2007 | 24.64 | 24.78 | 23.60 | 23.80 | 4,866,343 | +0.69(+2.97%) |
Dec 14, 2007 | 20.76 | 23.11 | 20.75 | 23.11 | 4,220,074 | +2.35(+11.30%) |
Dec 13, 2007 | 22.10 | 22.13 | 20.28 | 20.76 | 3,609,882 | -1.36(-6.16%) |
Dec 12, 2007 | 23.49 | 23.87 | 21.88 | 22.13 | 2,961,417 | -0.86(-3.76%) |
Dec 11, 2007 | 23.71 | 23.81 | 22.95 | 22.99 | 783,866 | -0.79(-3.30%) |
Dec 10, 2007 | 23.51 | 25.01 | 23.32 | 23.78 | 2,068,066 | +0.28(+1.21%) |
Dec 07, 2007 | 23.23 | 23.91 | 23.23 | 23.49 | 1,629,422 | +0.17(+0.72%) |
Dec 06, 2007 | 22.85 | 23.44 | 22.80 | 23.33 | 1,051,681 | +0.39(+1.71%) |
Dec 05, 2007 | 22.72 | 23.14 | 22.71 | 22.93 | 1,809,462 | +0.34(+1.52%) |
Dec 04, 2007 | 22.69 | 22.85 | 22.18 | 22.59 | 1,813,334 | -0.20(-0.86%) |
Dec 03, 2007 | 22.93 | 22.93 | 22.25 | 22.79 | 1,160,008 | -0.05(-0.21%) |
Nov 30, 2007 | 21.96 | 23.00 | 21.93 | 22.83 | 3,574,534 | +1.01(+4.63%) |
Nov 29, 2007 | 21.19 | 22.10 | 20.80 | 21.82 | 2,471,731 | +0.73(+3.44%) |
Nov 28, 2007 | 20.48 | 21.18 | 20.48 | 21.10 | 1,289,226 | +0.62(+3.02%) |
Nov 27, 2007 | 20.86 | 21.15 | 20.37 | 20.48 | 1,699,241 | -0.32(-1.56%) |
Nov 26, 2007 | 21.86 | 22.51 | 20.72 | 20.80 | 1,521,959 | -1.02(-4.68%) |
Nov 23, 2007 | 22.05 | 22.07 | 21.59 | 21.82 | 498,427 | -0.23(-1.02%) |
Nov 21, 2007 | 21.34 | 22.96 | 20.90 | 22.05 | 2,876,554 | +0.43(+2.00%) |
Nov 20, 2007 | 22.52 | 22.52 | 21.40 | 21.62 | 2,572,048 | -0.46(-2.09%) |
Nov 19, 2007 | 22.80 | 22.88 | 21.83 | 22.08 | 4,510,421 | -0.85(-3.72%) |
Nov 16, 2007 | 22.81 | 23.04 | 21.91 | 22.93 | 6,913,651 | +0.45(+2.01%) |
Nov 15, 2007 | 23.40 | 24.66 | 21.99 | 22.48 | 20,063,102 | -0.58(-2.51%) |
Nov 14, 2007 | 33.73 | 33.73 | 21.50 | 23.06 | 37,098,844 | -10.31(-30.90%) |
Nov 13, 2007 | 33.58 | 33.66 | 33.04 | 33.37 | 3,711,150 | -0.17(-0.50%) |
Nov 12, 2007 | 33.54 | 33.61 | 33.52 | 33.54 | 2,002,229 | +0.01(+0.03%) |
Nov 09, 2007 | 33.32 | 33.56 | 33.30 | 33.53 | 1,281,379 | +0.00(+0.00%) |
Nov 08, 2007 | 33.61 | 33.69 | 33.45 | 33.53 | 1,577,929 | +0.01(+0.03%) |
Nov 07, 2007 | 33.62 | 33.67 | 33.41 | 33.52 | 3,907,627 | -0.15(-0.44%) |
Nov 06, 2007 | 33.62 | 33.70 | 33.61 | 33.67 | 531,384 | +0.08(+0.23%) |
Nov 05, 2007 | 33.60 | 33.65 | 33.58 | 33.59 | 1,303,380 | -0.01(-0.03%) |
Nov 02, 2007 | 33.65 | 33.65 | 33.59 | 33.60 | 3,105,108 | -0.01(-0.03%) |
Nov 01, 2007 | 33.65 | 33.66 | 33.59 | 33.61 | 5,145,696 | +0.06(+0.18%) |
Oct 31, 2007 | 33.51 | 33.66 | 33.51 | 33.55 | 4,127,440 | +0.26(+0.77%) |
Oct 30, 2007 | 33.23 | 33.43 | 33.19 | 33.30 | 1,958,246 | +0.07(+0.21%) |
Oct 29, 2007 | 33.30 | 33.46 | 33.19 | 33.23 | 697,248 | +0.09(+0.27%) |
Oct 26, 2007 | 33.50 | 33.50 | 33.14 | 33.14 | 645,275 | -0.16(-0.47%) |
Oct 25, 2007 | 33.36 | 33.41 | 33.09 | 33.30 | 868,859 | -0.06(-0.18%) |
Oct 24, 2007 | 33.15 | 33.36 | 33.10 | 33.35 | 834,517 | +0.16(+0.47%) |
Oct 23, 2007 | 33.36 | 33.36 | 33.12 | 33.20 | 636,511 | +0.02(+0.06%) |
Oct 22, 2007 | 33.01 | 33.26 | 33.01 | 33.18 | 973,110 | +0.15(+0.45%) |
Oct 19, 2007 | 32.99 | 33.12 | 32.68 | 33.03 | 2,654,883 | +0.05(+0.15%) |
Oct 18, 2007 | 33.12 | 33.24 | 32.97 | 32.98 | 1,306,550 | -0.27(-0.83%) |
Oct 17, 2007 | 33.39 | 33.39 | 33.07 | 33.26 | 943,150 | -0.05(-0.15%) |
Oct 16, 2007 | 33.17 | 33.43 | 33.17 | 33.30 | 912,985 | +0.12(+0.35%) |
Oct 15, 2007 | 33.22 | 33.24 | 33.07 | 33.19 | 1,086,737 | +0.04(+0.12%) |
Oct 12, 2007 | 33.12 | 33.17 | 33.03 | 33.15 | 556,310 | +0.03(+0.09%) |
Oct 11, 2007 | 33.15 | 33.29 | 33.12 | 33.12 | 2,637,559 | +0.00(+0.00%) |
Oct 10, 2007 | 32.73 | 33.16 | 32.68 | 33.12 | 2,196,811 | +0.38(+1.17%) |
Oct 09, 2007 | 32.72 | 32.74 | 32.49 | 32.74 | 543,266 | +0.26(+0.79%) |
Oct 08, 2007 | 32.75 | 32.76 | 32.36 | 32.48 | 747,794 | -0.14(-0.42%) |
Oct 05, 2007 | 32.49 | 32.85 | 32.43 | 32.62 | 914,717 | +0.28(+0.88%) |
Oct 04, 2007 | 31.14 | 32.62 | 31.11 | 32.33 | 3,734,814 | +1.57(+5.10%) |
Oct 03, 2007 | 31.11 | 31.33 | 30.68 | 30.76 | 1,799,577 | -0.45(-1.45%) |
Oct 02, 2007 | 31.35 | 31.44 | 30.87 | 31.21 | 1,456,048 | -0.03(-0.09%) |
Oct 01, 2007 | 31.65 | 31.65 | 30.91 | 31.24 | 1,131,270 | -0.32(-1.03%) |
Sep 28, 2007 | 31.25 | 31.98 | 31.25 | 31.57 | 2,052,000 | +0.41(+1.32%) |
Sep 27, 2007 | 30.22 | 31.16 | 30.12 | 31.16 | 1,457,373 | +1.04(+3.45%) |
Sep 26, 2007 | 30.26 | 30.48 | 30.04 | 30.12 | 979,836 | -0.11(-0.36%) |
Sep 25, 2007 | 30.27 | 30.38 | 29.87 | 30.22 | 1,004,045 | -0.08(-0.26%) |
Sep 24, 2007 | 30.91 | 30.91 | 30.24 | 30.30 | 2,251,229 | -0.56(-1.81%) |
Sep 21, 2007 | 31.79 | 31.99 | 30.85 | 30.86 | 1,995,544 | -0.95(-2.99%) |
Sep 20, 2007 | 31.30 | 31.99 | 31.15 | 31.81 | 3,154,228 | +0.69(+2.21%) |
Sep 19, 2007 | 30.67 | 31.49 | 30.57 | 31.13 | 1,521,778 | +0.52(+1.70%) |
Sep 18, 2007 | 30.52 | 30.81 | 30.42 | 30.61 | 729,654 | +0.24(+0.78%) |
Sep 17, 2007 | 30.22 | 30.78 | 30.22 | 30.37 | 1,088,877 | +0.04(+0.13%) |
Sep 14, 2007 | 30.47 | 30.94 | 30.21 | 30.33 | 2,555,523 | -0.29(-0.96%) |
Sep 13, 2007 | 31.46 | 31.47 | 30.55 | 30.63 | 2,961,419 | -0.73(-2.32%) |
Sep 12, 2007 | 31.87 | 31.89 | 31.26 | 31.35 | 1,656,907 | -0.55(-1.72%) |
Sep 11, 2007 | 32.11 | 32.11 | 31.70 | 31.90 | 1,412,635 | +0.00(+0.00%) |
Sep 10, 2007 | 32.14 | 32.14 | 31.79 | 31.90 | 682,471 | +0.01(+0.03%) |
Sep 07, 2007 | 31.70 | 31.94 | 31.70 | 31.89 | 1,276,386 | -0.12(-0.37%) |
Sep 06, 2007 | 31.94 | 32.11 | 31.87 | 32.01 | 1,313,072 | +0.18(+0.56%) |
Sep 05, 2007 | 31.74 | 31.94 | 31.67 | 31.83 | 882,413 | -0.12(-0.37%) |
Sep 04, 2007 | 31.65 | 32.08 | 31.42 | 31.95 | 1,666,894 | -0.04(-0.12%) |
Aug 31, 2007 | 31.99 | 32.25 | 31.76 | 31.99 | 1,834,938 | +0.27(+0.87%) |
Aug 30, 2007 | 31.60 | 31.82 | 31.60 | 31.72 | 667,083 | -0.01(-0.03%) |
Aug 29, 2007 | 31.69 | 31.73 | 31.55 | 31.73 | 980,142 | +0.28(+0.91%) |
Aug 28, 2007 | 31.58 | 31.87 | 31.40 | 31.44 | 1,027,631 | -0.19(-0.59%) |
Aug 27, 2007 | 32.03 | 32.20 | 31.54 | 31.63 | 764,815 | -0.41(-1.29%) |
Aug 24, 2007 | 31.74 | 32.15 | 31.65 | 32.04 | 759,003 | +0.35(+1.12%) |
Aug 23, 2007 | 31.72 | 31.79 | 31.45 | 31.69 | 663,313 | +0.00(+0.00%) |
Aug 22, 2007 | 31.70 | 31.90 | 31.54 | 31.69 | 1,235,827 | +0.09(+0.28%) |
Aug 21, 2007 | 30.39 | 31.81 | 30.20 | 31.60 | 2,567,854 | +1.21(+3.97%) |
Aug 20, 2007 | 29.94 | 30.42 | 29.63 | 30.39 | 838,185 | +0.46(+1.54%) |
Aug 17, 2007 | 29.53 | 30.47 | 29.19 | 29.93 | 1,312,155 | +0.39(+1.33%) |
Aug 16, 2007 | 29.59 | 29.78 | 28.53 | 29.54 | 1,128,111 | -0.29(-0.99%) |
Aug 15, 2007 | 29.84 | 30.17 | 29.41 | 29.83 | 1,198,936 | -0.10(-0.33%) |
Aug 14, 2007 | 30.45 | 30.58 | 29.74 | 29.93 | 1,221,560 | -0.58(-1.90%) |
Aug 13, 2007 | 30.88 | 31.20 | 30.42 | 30.51 | 649,759 | -0.07(-0.22%) |
Aug 10, 2007 | 30.22 | 30.79 | 28.02 | 30.58 | 2,153,092 | +0.06(+0.19%) |
Aug 09, 2007 | 30.94 | 31.87 | 30.37 | 30.52 | 2,143,441 | -0.63(-2.02%) |
Aug 08, 2007 | 31.11 | 31.50 | 31.01 | 31.15 | 1,328,053 | +0.16(+0.51%) |
Aug 07, 2007 | 30.58 | 31.42 | 30.11 | 30.99 | 1,369,019 | +0.54(+1.77%) |
Aug 06, 2007 | 31.11 | 31.30 | 30.16 | 30.45 | 2,653,697 | -0.77(-2.45%) |
Aug 03, 2007 | 31.13 | 31.33 | 31.09 | 31.21 | 3,255,931 | -0.06(-0.19%) |
Aug 02, 2007 | 30.91 | 31.35 | 30.81 | 31.27 | 4,181,966 | +0.07(+0.22%) |