Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.91 | 13.05 | 12.65 | 13.03 | 7,987,262 | +0.11(+0.82%) |
Aug 28, 2008 | 12.44 | 12.92 | 12.41 | 12.92 | 8,937,312 | +0.60(+4.88%) |
Aug 27, 2008 | 12.07 | 12.48 | 12.03 | 12.32 | 5,736,809 | +0.12(+0.97%) |
Aug 26, 2008 | 12.32 | 12.42 | 11.92 | 12.20 | 7,746,647 | -0.04(-0.36%) |
Aug 25, 2008 | 12.43 | 12.58 | 12.19 | 12.24 | 6,620,965 | -0.35(-2.78%) |
Aug 22, 2008 | 12.31 | 12.64 | 12.21 | 12.59 | 8,515,836 | +0.43(+3.55%) |
Aug 21, 2008 | 12.03 | 12.26 | 11.71 | 12.16 | 11,478,921 | -0.14(-1.17%) |
Aug 20, 2008 | 12.39 | 12.74 | 12.19 | 12.31 | 16,995,968 | -0.41(-3.20%) |
Aug 19, 2008 | 13.30 | 13.58 | 12.55 | 12.71 | 15,276,759 | -0.94(-6.87%) |
Aug 18, 2008 | 13.56 | 13.97 | 13.30 | 13.65 | 14,710,646 | +0.21(+1.54%) |
Aug 15, 2008 | 13.16 | 13.70 | 13.14 | 13.45 | 0 | +0.17(+1.27%) |
Aug 14, 2008 | 13.00 | 13.86 | 12.79 | 13.28 | 20,260,552 | +0.35(+2.71%) |
Aug 13, 2008 | 12.37 | 13.10 | 12.11 | 12.93 | 24,583,040 | +0.24(+1.92%) |
Aug 12, 2008 | 13.40 | 13.50 | 12.44 | 12.68 | 18,726,788 | -0.86(-6.37%) |
Aug 11, 2008 | 13.05 | 14.05 | 12.86 | 13.55 | 26,682,290 | +0.58(+4.44%) |
Aug 08, 2008 | 11.61 | 13.08 | 11.60 | 12.97 | 13,254,996 | +1.13(+9.57%) |
Aug 07, 2008 | 12.23 | 12.23 | 11.57 | 11.84 | 9,118,555 | -0.48(-3.86%) |
Aug 06, 2008 | 12.24 | 12.38 | 11.82 | 12.31 | 10,029,201 | +0.12(+0.98%) |
Aug 05, 2008 | 11.26 | 12.30 | 11.26 | 12.19 | 16,976,010 | +1.00(+8.94%) |
Aug 04, 2008 | 11.28 | 11.41 | 11.01 | 11.19 | 11,656,796 | -0.18(-1.54%) |
Aug 01, 2008 | 11.90 | 11.90 | 11.31 | 11.37 | 11,321,326 | -0.40(-3.40%) |
Jul 31, 2008 | 11.57 | 12.12 | 11.47 | 11.77 | 9,106,126 | -0.08(-0.69%) |
Jul 30, 2008 | 11.67 | 12.21 | 11.52 | 11.85 | 10,294,467 | +0.23(+1.94%) |
Jul 29, 2008 | 11.62 | 11.69 | 10.96 | 11.62 | 11,872,177 | +0.61(+5.51%) |
Jul 28, 2008 | 11.27 | 11.64 | 10.96 | 11.02 | 8,867,448 | -0.29(-2.55%) |
Jul 25, 2008 | 11.52 | 11.92 | 11.25 | 11.31 | 8,016,798 | -0.15(-1.31%) |
Jul 24, 2008 | 12.01 | 12.11 | 11.41 | 11.46 | 9,721,127 | -0.53(-4.39%) |
Jul 23, 2008 | 11.48 | 12.39 | 11.42 | 11.98 | 15,279,649 | +0.38(+3.23%) |
Jul 22, 2008 | 11.01 | 11.62 | 10.68 | 11.61 | 10,632,279 | +0.52(+4.68%) |
Jul 21, 2008 | 11.39 | 11.57 | 10.97 | 11.09 | 7,709,204 | -0.23(-2.05%) |
Jul 18, 2008 | 11.98 | 11.98 | 10.97 | 11.32 | 12,959,195 | -0.21(-1.79%) |
Jul 17, 2008 | 11.01 | 11.61 | 10.56 | 11.52 | 18,455,390 | +0.63(+5.74%) |
Jul 16, 2008 | 9.954 | 11.04 | 9.954 | 10.90 | 19,955,396 | +0.94(+9.49%) |
Jul 15, 2008 | 10.12 | 10.36 | 9.404 | 9.954 | 24,762,822 | -0.23(-2.27%) |
Jul 14, 2008 | 10.34 | 10.73 | 9.936 | 10.19 | 21,838,370 | +0.44(+4.49%) |
Jul 11, 2008 | 10.06 | 10.16 | 8.966 | 9.748 | 37,061,692 | -0.51(-4.94%) |
Jul 10, 2008 | 11.23 | 11.23 | 10.22 | 10.25 | 22,140,708 | -1.03(-9.15%) |
Jul 09, 2008 | 11.98 | 11.98 | 11.26 | 11.29 | 12,495,036 | -0.53(-4.45%) |
Jul 08, 2008 | 11.59 | 11.96 | 11.48 | 11.81 | 17,828,096 | +0.19(+1.61%) |
Jul 07, 2008 | 11.72 | 12.01 | 11.33 | 11.62 | 18,996,666 | +0.05(+0.43%) |
Jul 04, 2008 | 11.87 | 12.03 | 11.50 | 11.57 | 8,862,160 | +0.00(+0.00%) |
Jul 03, 2008 | 11.87 | 12.03 | 11.50 | 11.57 | 8,862,160 | -0.21(-1.75%) |
Jul 02, 2008 | 12.23 | 12.49 | 11.68 | 11.78 | 14,193,228 | -0.33(-2.69%) |
Jul 01, 2008 | 11.93 | 12.21 | 11.67 | 12.11 | 11,616,951 | -0.04(-0.36%) |
Jun 30, 2008 | 12.06 | 12.63 | 11.88 | 12.15 | 15,996,784 | -0.07(-0.56%) |
Jun 27, 2008 | 12.28 | 12.34 | 11.85 | 12.22 | 12,030,984 | +0.03(+0.26%) |
Jun 26, 2008 | 12.21 | 12.44 | 12.11 | 12.19 | 10,595,734 | -0.34(-2.70%) |
Jun 25, 2008 | 12.33 | 12.88 | 12.14 | 12.53 | 14,330,501 | +0.39(+3.20%) |
Jun 24, 2008 | 12.51 | 12.61 | 12.00 | 12.14 | 19,967,966 | -0.46(-3.63%) |
Jun 23, 2008 | 13.07 | 13.34 | 12.53 | 12.59 | 8,715,179 | -0.49(-3.73%) |
Jun 20, 2008 | 13.51 | 13.51 | 13.02 | 13.08 | 11,270,295 | -0.49(-3.64%) |
Jun 19, 2008 | 13.05 | 13.60 | 12.99 | 13.58 | 9,804,341 | +0.43(+3.23%) |
Jun 18, 2008 | 13.70 | 13.75 | 13.08 | 13.15 | 12,187,539 | -0.64(-4.67%) |
Jun 17, 2008 | 14.15 | 14.23 | 13.78 | 13.80 | 6,202,606 | -0.19(-1.34%) |
Jun 16, 2008 | 13.86 | 14.14 | 13.58 | 13.98 | 9,692,904 | +0.12(+0.86%) |
Jun 13, 2008 | 13.51 | 13.87 | 13.35 | 13.86 | 11,181,425 | +0.53(+3.99%) |
Jun 12, 2008 | 13.26 | 13.62 | 13.11 | 13.33 | 9,528,206 | +0.28(+2.16%) |
Jun 11, 2008 | 13.49 | 13.79 | 13.02 | 13.05 | 11,695,873 | -0.68(-4.97%) |
Jun 10, 2008 | 13.36 | 13.81 | 13.19 | 13.73 | 14,114,768 | +0.24(+1.81%) |
Jun 09, 2008 | 14.06 | 14.11 | 13.39 | 13.49 | 8,954,782 | -0.43(-3.10%) |
Jun 06, 2008 | 14.24 | 14.60 | 13.80 | 13.92 | 11,389,261 | -0.68(-4.63%) |
Jun 05, 2008 | 14.10 | 14.61 | 14.08 | 14.60 | 10,652,332 | +0.56(+3.97%) |
Jun 04, 2008 | 14.23 | 14.35 | 13.91 | 14.04 | 13,714,966 | -0.26(-1.84%) |
Jun 03, 2008 | 14.38 | 14.48 | 14.18 | 14.30 | 12,104,018 | +0.03(+0.18%) |
Jun 02, 2008 | 14.81 | 14.81 | 14.15 | 14.28 | 10,060,519 | -0.53(-3.59%) |
May 30, 2008 | 14.95 | 14.97 | 14.70 | 14.81 | 7,785,935 | -0.25(-1.66%) |
May 29, 2008 | 14.63 | 15.18 | 14.57 | 15.06 | 7,528,789 | +0.46(+3.17%) |
May 28, 2008 | 14.45 | 14.75 | 14.31 | 14.60 | 9,163,007 | +0.29(+2.06%) |
May 27, 2008 | 14.09 | 14.53 | 13.94 | 14.30 | 10,955,042 | +0.23(+1.65%) |
May 26, 2008 | 14.42 | 14.45 | 14.01 | 14.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.42 | 14.45 | 14.01 | 14.07 | 7,573,019 | -0.45(-3.10%) |
May 22, 2008 | 14.50 | 14.73 | 14.27 | 14.52 | 7,138,572 | +0.02(+0.13%) |
May 21, 2008 | 15.35 | 15.44 | 14.39 | 14.50 | 11,549,740 | -0.86(-5.62%) |
May 20, 2008 | 15.34 | 15.46 | 15.03 | 15.37 | 7,918,329 | -0.16(-1.05%) |
May 19, 2008 | 15.67 | 15.95 | 15.45 | 15.53 | 7,107,330 | -0.25(-1.59%) |
May 16, 2008 | 15.90 | 15.90 | 15.41 | 15.78 | 12,724,603 | -0.06(-0.39%) |
May 15, 2008 | 15.55 | 15.90 | 15.29 | 15.84 | 17,180,572 | +0.24(+1.56%) |
May 14, 2008 | 16.08 | 16.33 | 15.55 | 15.60 | 18,606,092 | +0.54(+3.62%) |
May 13, 2008 | 15.11 | 15.26 | 14.80 | 15.05 | 8,434,409 | +0.06(+0.38%) |
May 12, 2008 | 14.56 | 15.07 | 14.39 | 15.00 | 8,577,963 | +0.48(+3.27%) |
May 09, 2008 | 14.77 | 15.04 | 14.42 | 14.52 | 6,498,640 | -0.41(-2.76%) |
May 08, 2008 | 15.60 | 15.60 | 14.81 | 14.93 | 9,036,591 | -0.54(-3.48%) |
May 07, 2008 | 15.76 | 16.25 | 15.42 | 15.47 | 5,814,953 | -0.41(-2.56%) |
May 06, 2008 | 15.49 | 15.97 | 15.40 | 15.88 | 5,886,932 | +0.18(+1.16%) |
May 05, 2008 | 16.45 | 16.45 | 15.64 | 15.70 | 9,124,021 | -0.76(-4.60%) |
May 02, 2008 | 16.59 | 16.94 | 16.30 | 16.45 | 9,494,448 | +0.00(+0.00%) |
May 01, 2008 | 15.79 | 16.57 | 15.26 | 16.45 | 11,432,420 | +0.63(+3.99%) |
Apr 30, 2008 | 16.27 | 16.49 | 15.75 | 15.82 | 9,057,915 | -0.35(-2.17%) |
Apr 29, 2008 | 16.00 | 16.27 | 15.77 | 16.17 | 5,745,841 | +0.23(+1.41%) |
Apr 28, 2008 | 15.90 | 16.15 | 15.67 | 15.95 | 6,006,784 | -0.05(-0.31%) |
Apr 25, 2008 | 15.35 | 16.14 | 15.33 | 16.00 | 13,672,440 | +0.76(+4.97%) |
Apr 24, 2008 | 14.70 | 15.45 | 14.62 | 15.24 | 10,535,120 | +0.74(+5.14%) |
Apr 23, 2008 | 14.57 | 14.79 | 14.38 | 14.50 | 7,349,495 | -0.10(-0.69%) |
Apr 22, 2008 | 15.00 | 15.00 | 14.42 | 14.60 | 7,454,406 | -0.43(-2.83%) |
Apr 21, 2008 | 14.63 | 15.07 | 14.58 | 15.02 | 6,090,159 | +0.18(+1.22%) |
Apr 18, 2008 | 14.46 | 15.07 | 14.46 | 14.84 | 6,716,255 | +0.64(+4.54%) |
Apr 17, 2008 | 13.90 | 14.25 | 13.83 | 14.20 | 5,908,626 | +0.16(+1.11%) |
Apr 16, 2008 | 14.06 | 14.27 | 13.92 | 14.04 | 9,467,307 | -0.34(-2.35%) |
Apr 15, 2008 | 14.43 | 14.43 | 14.01 | 14.38 | 5,767,245 | +0.13(+0.88%) |
Apr 14, 2008 | 14.47 | 14.51 | 14.16 | 14.25 | 5,328,023 | -0.21(-1.47%) |
Apr 11, 2008 | 14.46 | 14.74 | 14.32 | 14.47 | 6,375,485 | -0.32(-2.16%) |
Apr 10, 2008 | 14.40 | 15.04 | 14.36 | 14.78 | 9,836,383 | +0.26(+1.81%) |
Apr 09, 2008 | 15.13 | 15.28 | 14.33 | 14.52 | 10,639,819 | -0.61(-4.01%) |
Apr 08, 2008 | 14.94 | 15.23 | 14.83 | 15.13 | 6,913,642 | +0.19(+1.26%) |
Apr 07, 2008 | 15.13 | 15.28 | 14.75 | 14.94 | 6,508,567 | -0.03(-0.17%) |
Apr 04, 2008 | 15.14 | 15.32 | 14.88 | 14.97 | 6,997,895 | -0.34(-2.21%) |
Apr 03, 2008 | 15.21 | 15.45 | 15.00 | 15.30 | 6,693,257 | -0.12(-0.77%) |
Apr 02, 2008 | 15.33 | 15.96 | 14.95 | 15.42 | 12,423,820 | -0.01(-0.08%) |
Apr 01, 2008 | 14.57 | 15.44 | 14.50 | 15.44 | 11,584,054 | +1.01(+6.98%) |
Mar 31, 2008 | 13.76 | 14.53 | 13.46 | 14.43 | 13,195,755 | +0.68(+4.96%) |
Mar 28, 2008 | 13.75 | 14.51 | 13.71 | 13.75 | 17,921,916 | -0.87(-5.95%) |
Mar 27, 2008 | 15.16 | 15.36 | 14.62 | 14.62 | 8,220,909 | -0.51(-3.35%) |
Mar 26, 2008 | 15.84 | 15.88 | 15.07 | 15.12 | 9,338,791 | -0.84(-5.29%) |
Mar 25, 2008 | 16.27 | 16.36 | 15.69 | 15.97 | 8,006,911 | -0.51(-3.08%) |
Mar 24, 2008 | 15.78 | 16.62 | 15.56 | 16.47 | 11,702,848 | +0.93(+5.96%) |
Mar 21, 2008 | 14.57 | 15.69 | 14.53 | 15.55 | 11,748,342 | +0.00(+0.00%) |
Mar 20, 2008 | 14.57 | 15.69 | 14.53 | 15.55 | 11,748,342 | +1.01(+6.97%) |
Mar 19, 2008 | 14.16 | 14.93 | 14.13 | 14.53 | 13,331,024 | +0.36(+2.52%) |
Mar 18, 2008 | 13.67 | 14.23 | 13.58 | 14.18 | 8,765,546 | +0.70(+5.20%) |
Mar 17, 2008 | 13.76 | 13.92 | 13.15 | 13.48 | 13,911,624 | -0.62(-4.39%) |
Mar 14, 2008 | 14.54 | 14.81 | 13.86 | 14.10 | 11,805,921 | -0.46(-3.14%) |
Mar 13, 2008 | 14.30 | 14.61 | 13.43 | 14.55 | 11,509,177 | +0.04(+0.26%) |
Mar 12, 2008 | 15.10 | 15.25 | 14.47 | 14.52 | 7,995,789 | -0.57(-3.77%) |
Mar 11, 2008 | 15.25 | 15.35 | 14.38 | 15.08 | 13,571,445 | +0.53(+3.65%) |
Mar 10, 2008 | 14.52 | 15.07 | 14.47 | 14.55 | 7,804,658 | -0.09(-0.64%) |
Mar 07, 2008 | 14.62 | 15.33 | 14.43 | 14.65 | 11,006,202 | -0.09(-0.64%) |
Mar 06, 2008 | 15.46 | 15.65 | 14.72 | 14.74 | 9,247,998 | -1.08(-6.80%) |
Mar 05, 2008 | 15.77 | 16.39 | 15.64 | 15.82 | 8,697,462 | +0.05(+0.32%) |
Mar 04, 2008 | 15.42 | 15.90 | 15.27 | 15.77 | 11,564,092 | +0.29(+1.90%) |
Mar 03, 2008 | 15.47 | 15.70 | 15.02 | 15.47 | 6,080,208 | +0.03(+0.20%) |
Feb 29, 2008 | 15.95 | 16.07 | 15.37 | 15.44 | 9,164,597 | -0.53(-3.33%) |
Feb 28, 2008 | 16.58 | 16.61 | 15.88 | 15.97 | 7,257,115 | -0.64(-3.84%) |
Feb 27, 2008 | 16.57 | 16.75 | 16.25 | 16.61 | 8,783,457 | +0.02(+0.11%) |
Feb 26, 2008 | 15.97 | 16.74 | 15.69 | 16.59 | 24,473,584 | +1.10(+7.11%) |
Feb 25, 2008 | 15.40 | 15.61 | 15.07 | 15.49 | 12,269,810 | +0.09(+0.57%) |
Feb 22, 2008 | 15.44 | 15.57 | 15.08 | 15.40 | 9,062,097 | -0.02(-0.12%) |
Feb 21, 2008 | 15.49 | 16.08 | 15.34 | 15.42 | 9,454,075 | -0.18(-1.12%) |
Feb 20, 2008 | 15.25 | 15.81 | 15.07 | 15.60 | 8,817,454 | +0.26(+1.71%) |
Feb 19, 2008 | 15.96 | 16.02 | 15.25 | 15.34 | 9,853,274 | -0.54(-3.43%) |
Feb 18, 2008 | 15.06 | 16.14 | 14.88 | 15.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.06 | 16.14 | 14.88 | 15.88 | 25,675,554 | +0.80(+5.31%) |
Feb 14, 2008 | 15.25 | 15.25 | 14.84 | 15.08 | 11,746,627 | -0.21(-1.35%) |
Feb 13, 2008 | 15.74 | 15.82 | 14.66 | 15.29 | 13,145,621 | -0.23(-1.45%) |
Feb 12, 2008 | 15.72 | 16.60 | 15.32 | 15.51 | 15,734,349 | -0.18(-1.12%) |
Feb 11, 2008 | 15.02 | 15.74 | 14.64 | 15.69 | 14,322,841 | +0.54(+3.59%) |
Feb 08, 2008 | 15.44 | 15.92 | 15.04 | 15.14 | 12,851,697 | -0.57(-3.62%) |
Feb 07, 2008 | 14.62 | 15.78 | 14.60 | 15.71 | 24,004,708 | +0.73(+4.89%) |
Feb 06, 2008 | 15.76 | 16.83 | 14.75 | 14.98 | 37,958,268 | -0.73(-4.62%) |
Feb 05, 2008 | 16.75 | 17.07 | 15.69 | 15.70 | 18,501,898 | -1.21(-7.17%) |
Feb 04, 2008 | 17.81 | 17.81 | 16.53 | 16.92 | 13,947,645 | -0.60(-3.43%) |
Feb 01, 2008 | 17.13 | 17.62 | 17.02 | 17.52 | 18,331,030 | +0.24(+1.38%) |
Jan 31, 2008 | 16.52 | 17.73 | 16.01 | 17.28 | 20,587,308 | +0.56(+3.33%) |
Jan 30, 2008 | 16.78 | 17.27 | 16.33 | 16.72 | 14,747,507 | +0.08(+0.49%) |
Jan 29, 2008 | 15.93 | 16.69 | 15.93 | 16.64 | 14,210,606 | +0.59(+3.66%) |
Jan 28, 2008 | 15.60 | 16.10 | 15.20 | 16.05 | 12,329,062 | +0.44(+2.85%) |
Jan 25, 2008 | 15.84 | 16.24 | 15.47 | 15.61 | 19,189,540 | -0.27(-1.69%) |
Jan 24, 2008 | 16.02 | 16.20 | 15.70 | 15.88 | 16,404,967 | -0.02(-0.12%) |
Jan 23, 2008 | 14.72 | 16.07 | 14.72 | 15.90 | 32,584,450 | +0.69(+4.57%) |
Jan 22, 2008 | 14.06 | 15.39 | 13.75 | 15.20 | 24,269,106 | +0.78(+5.42%) |
Jan 21, 2008 | 14.64 | 14.78 | 14.06 | 14.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.64 | 14.78 | 14.06 | 14.42 | 19,361,128 | +0.27(+1.90%) |
Jan 17, 2008 | 14.08 | 14.43 | 13.76 | 14.15 | 17,939,952 | +0.08(+0.58%) |
Jan 16, 2008 | 13.32 | 14.43 | 13.29 | 14.07 | 17,228,660 | +0.53(+3.88%) |
Jan 15, 2008 | 13.65 | 13.66 | 13.24 | 13.55 | 16,893,084 | -0.21(-1.55%) |
Jan 14, 2008 | 13.41 | 13.81 | 13.35 | 13.76 | 11,764,565 | +0.43(+3.19%) |
Jan 11, 2008 | 13.91 | 14.04 | 13.10 | 13.33 | 16,461,715 | -0.81(-5.71%) |
Jan 10, 2008 | 13.95 | 14.64 | 13.65 | 14.14 | 28,308,332 | -0.04(-0.31%) |
Jan 09, 2008 | 13.59 | 14.23 | 13.11 | 14.18 | 18,332,320 | +0.53(+3.90%) |
Jan 08, 2008 | 14.45 | 14.55 | 13.58 | 13.65 | 13,198,518 | -0.65(-4.55%) |
Jan 07, 2008 | 14.03 | 14.37 | 13.81 | 14.30 | 13,287,382 | +0.29(+2.05%) |
Jan 04, 2008 | 14.43 | 14.45 | 13.64 | 14.01 | 22,587,354 | -0.73(-4.96%) |
Jan 03, 2008 | 15.90 | 15.90 | 14.60 | 14.75 | 15,098,676 | -0.89(-5.68%) |
Jan 02, 2008 | 16.19 | 16.20 | 15.57 | 15.64 | 8,387,729 | -0.55(-3.40%) |
Jan 01, 2008 | 15.80 | 16.33 | 15.80 | 16.19 | 10,360,910 | +0.00(+0.00%) |
Dec 31, 2007 | 15.80 | 16.33 | 15.80 | 16.19 | 10,360,910 | +0.24(+1.53%) |
Dec 28, 2007 | 15.61 | 16.04 | 15.45 | 15.94 | 10,925,598 | +0.28(+1.76%) |
Dec 27, 2007 | 16.00 | 16.22 | 15.61 | 15.67 | 8,824,030 | -0.57(-3.51%) |
Dec 26, 2007 | 16.74 | 16.74 | 15.80 | 16.24 | 9,836,534 | -0.66(-3.92%) |
Dec 24, 2007 | 16.62 | 17.10 | 16.36 | 16.90 | 4,301,232 | +0.29(+1.77%) |
Dec 21, 2007 | 16.67 | 16.75 | 16.29 | 16.61 | 9,658,389 | +0.29(+1.80%) |
Dec 20, 2007 | 16.99 | 16.99 | 16.00 | 16.31 | 10,758,905 | -0.39(-2.36%) |
Dec 19, 2007 | 17.50 | 17.50 | 16.52 | 16.71 | 8,848,816 | -0.66(-3.82%) |
Dec 18, 2007 | 17.50 | 17.52 | 16.89 | 17.37 | 5,901,383 | +0.15(+0.87%) |
Dec 17, 2007 | 17.43 | 17.64 | 17.02 | 17.22 | 8,036,109 | -0.16(-0.90%) |
Dec 14, 2007 | 17.76 | 17.93 | 17.28 | 17.37 | 6,983,521 | -0.54(-3.00%) |
Dec 13, 2007 | 17.78 | 18.19 | 17.43 | 17.91 | 6,712,568 | -0.07(-0.38%) |
Dec 12, 2007 | 18.74 | 19.02 | 17.79 | 17.98 | 10,851,908 | -0.22(-1.20%) |
Dec 11, 2007 | 19.02 | 19.58 | 18.13 | 18.20 | 11,641,043 | -0.82(-4.31%) |
Dec 10, 2007 | 19.22 | 19.22 | 18.74 | 19.02 | 4,870,743 | -0.07(-0.36%) |
Dec 07, 2007 | 18.77 | 19.25 | 18.54 | 19.09 | 9,074,777 | +0.44(+2.35%) |
Dec 06, 2007 | 19.40 | 19.40 | 18.51 | 18.65 | 14,739,588 | -0.88(-4.49%) |
Dec 05, 2007 | 19.45 | 19.74 | 19.02 | 19.53 | 12,204,150 | +0.39(+2.03%) |
Dec 04, 2007 | 18.46 | 19.26 | 18.33 | 19.14 | 9,333,467 | +0.53(+2.86%) |
Dec 03, 2007 | 18.58 | 19.15 | 18.34 | 18.61 | 7,979,534 | +0.06(+0.30%) |
Nov 30, 2007 | 18.73 | 19.16 | 18.46 | 18.55 | 11,848,813 | +0.22(+1.19%) |
Nov 29, 2007 | 18.54 | 18.71 | 18.14 | 18.33 | 8,804,049 | -0.32(-1.71%) |
Nov 28, 2007 | 18.08 | 19.05 | 17.99 | 18.65 | 14,292,983 | +0.81(+4.52%) |
Nov 27, 2007 | 17.66 | 18.37 | 17.41 | 17.84 | 10,910,221 | +0.19(+1.10%) |
Nov 26, 2007 | 18.95 | 19.03 | 17.63 | 17.65 | 13,955,641 | -1.14(-6.06%) |
Nov 23, 2007 | 18.36 | 18.88 | 17.92 | 18.79 | 6,573,009 | +0.96(+5.37%) |
Nov 21, 2007 | 17.47 | 18.24 | 17.31 | 17.83 | 8,095,866 | +0.03(+0.18%) |
Nov 20, 2007 | 17.26 | 18.28 | 17.08 | 17.80 | 14,254,525 | +0.72(+4.21%) |
Nov 19, 2007 | 17.73 | 17.73 | 17.01 | 17.08 | 10,028,138 | -0.64(-3.60%) |
Nov 16, 2007 | 17.96 | 17.96 | 17.21 | 17.72 | 10,037,541 | -0.14(-0.81%) |
Nov 15, 2007 | 17.61 | 18.20 | 17.52 | 17.86 | 8,939,462 | +0.05(+0.28%) |
Nov 14, 2007 | 19.74 | 19.77 | 17.64 | 17.81 | 18,593,932 | -1.36(-7.11%) |
Nov 13, 2007 | 18.38 | 19.49 | 18.38 | 19.18 | 13,996,954 | +1.19(+6.61%) |
Nov 12, 2007 | 17.98 | 18.73 | 17.80 | 17.99 | 12,917,989 | +0.16(+0.91%) |
Nov 09, 2007 | 18.32 | 18.33 | 17.71 | 17.83 | 10,146,735 | -0.88(-4.68%) |
Nov 08, 2007 | 19.08 | 19.11 | 17.69 | 18.70 | 11,871,670 | -0.01(-0.07%) |
Nov 07, 2007 | 18.77 | 19.30 | 18.61 | 18.71 | 12,484,850 | -0.38(-1.97%) |
Nov 06, 2007 | 19.22 | 19.52 | 18.83 | 19.09 | 8,976,789 | -0.12(-0.62%) |
Nov 05, 2007 | 19.27 | 20.38 | 19.01 | 19.21 | 9,917,830 | -0.26(-1.32%) |
Nov 02, 2007 | 19.95 | 19.99 | 19.26 | 19.46 | 13,934,940 | -0.27(-1.36%) |
Nov 01, 2007 | 19.74 | 20.37 | 19.59 | 19.73 | 8,891,078 | -0.31(-1.53%) |
Oct 31, 2007 | 20.32 | 20.32 | 19.58 | 20.04 | 6,893,468 | -0.18(-0.87%) |
Oct 30, 2007 | 20.91 | 20.95 | 20.15 | 20.22 | 8,431,193 | -0.69(-3.32%) |
Oct 29, 2007 | 20.69 | 21.12 | 20.51 | 20.91 | 6,665,231 | +0.26(+1.27%) |
Oct 26, 2007 | 19.95 | 20.77 | 19.82 | 20.65 | 8,089,316 | +0.34(+1.66%) |
Oct 25, 2007 | 20.04 | 20.49 | 19.59 | 20.31 | 8,156,824 | +0.60(+3.05%) |
Oct 24, 2007 | 19.60 | 19.86 | 19.23 | 19.71 | 7,859,602 | +0.16(+0.80%) |
Oct 23, 2007 | 19.56 | 19.68 | 19.00 | 19.55 | 7,712,277 | +0.19(+0.97%) |
Oct 22, 2007 | 18.67 | 19.74 | 18.67 | 19.36 | 9,600,669 | +0.44(+2.35%) |
Oct 19, 2007 | 19.58 | 19.77 | 18.74 | 18.92 | 9,650,664 | -0.71(-3.63%) |
Oct 18, 2007 | 19.80 | 19.80 | 19.03 | 19.63 | 8,390,436 | -0.24(-1.20%) |
Oct 17, 2007 | 20.00 | 20.24 | 19.53 | 19.87 | 6,562,168 | +0.06(+0.32%) |
Oct 16, 2007 | 20.17 | 20.17 | 19.30 | 19.81 | 7,918,618 | -0.43(-2.13%) |
Oct 15, 2007 | 20.67 | 20.79 | 19.99 | 20.24 | 8,521,277 | -0.44(-2.12%) |
Oct 12, 2007 | 21.34 | 21.43 | 20.53 | 20.68 | 6,968,216 | -0.49(-2.33%) |
Oct 11, 2007 | 21.27 | 22.20 | 20.88 | 21.17 | 11,520,937 | -0.41(-1.91%) |
Oct 10, 2007 | 21.35 | 21.75 | 21.03 | 21.59 | 5,417,598 | +0.30(+1.41%) |
Oct 09, 2007 | 21.37 | 21.45 | 20.58 | 21.29 | 8,132,630 | -0.06(-0.29%) |
Oct 08, 2007 | 21.93 | 21.96 | 21.17 | 21.35 | 6,606,094 | -0.61(-2.79%) |
Oct 05, 2007 | 22.00 | 22.24 | 21.49 | 21.96 | 9,620,009 | +0.70(+3.30%) |
Oct 04, 2007 | 21.88 | 22.20 | 21.12 | 21.26 | 7,057,614 | -0.37(-1.71%) |
Oct 03, 2007 | 21.52 | 22.37 | 21.39 | 21.63 | 9,445,954 | +0.13(+0.61%) |
Oct 02, 2007 | 21.02 | 21.64 | 20.90 | 21.50 | 9,329,078 | +0.68(+3.25%) |
Oct 01, 2007 | 20.22 | 21.02 | 20.08 | 20.82 | 8,833,006 | +0.60(+2.97%) |
Sep 28, 2007 | 20.10 | 20.49 | 20.02 | 20.22 | 6,010,727 | +0.20(+1.00%) |
Sep 27, 2007 | 20.38 | 20.48 | 19.93 | 20.02 | 7,967,366 | -0.34(-1.69%) |
Sep 26, 2007 | 19.93 | 20.45 | 19.83 | 20.37 | 6,561,434 | +0.40(+2.01%) |
Sep 25, 2007 | 19.98 | 20.15 | 19.52 | 19.96 | 9,950,377 | -0.65(-3.16%) |
Sep 24, 2007 | 20.90 | 21.26 | 20.30 | 20.62 | 8,790,191 | -0.11(-0.51%) |
Sep 21, 2007 | 20.37 | 20.90 | 20.08 | 20.72 | 16,402,475 | +0.47(+2.32%) |
Sep 20, 2007 | 20.90 | 20.95 | 19.98 | 20.25 | 8,064,862 | -0.84(-4.00%) |
Sep 19, 2007 | 20.93 | 21.36 | 20.46 | 21.10 | 13,821,780 | +0.80(+3.95%) |
Sep 18, 2007 | 18.93 | 20.46 | 18.90 | 20.30 | 13,152,252 | +1.56(+8.31%) |
Sep 17, 2007 | 18.80 | 18.96 | 18.26 | 18.74 | 7,821,347 | -0.14(-0.76%) |
Sep 14, 2007 | 18.13 | 19.18 | 17.93 | 18.88 | 14,387,418 | +0.58(+3.18%) |
Sep 13, 2007 | 18.12 | 18.61 | 17.89 | 18.30 | 10,199,393 | +0.26(+1.46%) |
Sep 12, 2007 | 18.47 | 18.55 | 17.96 | 18.04 | 10,335,568 | -0.48(-2.60%) |
Sep 11, 2007 | 18.23 | 18.66 | 18.04 | 18.52 | 8,765,877 | +0.24(+1.34%) |
Sep 10, 2007 | 18.68 | 18.80 | 17.84 | 18.28 | 11,085,810 | -0.34(-1.85%) |
Sep 07, 2007 | 18.98 | 19.06 | 18.31 | 18.62 | 11,027,312 | -0.69(-3.60%) |
Sep 06, 2007 | 19.40 | 19.55 | 18.93 | 19.31 | 6,854,428 | +0.19(+0.98%) |
Sep 05, 2007 | 19.65 | 20.37 | 19.02 | 19.13 | 7,715,794 | -0.56(-2.86%) |