Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.888 | 6.997 | 6.701 | 6.791 | 34,710,868 | -0.43(-5.97%) |
Jul 30, 2008 | 7.718 | 7.802 | 6.907 | 7.222 | 28,614,046 | -0.15(-2.01%) |
Jul 29, 2008 | 7.370 | 7.370 | 6.746 | 7.370 | 15,324,686 | +0.54(+7.92%) |
Jul 28, 2008 | 7.094 | 7.441 | 6.759 | 6.830 | 12,103,862 | -0.35(-4.93%) |
Jul 25, 2008 | 7.145 | 7.789 | 6.907 | 7.184 | 15,849,678 | -0.02(-0.27%) |
Jul 24, 2008 | 7.750 | 8.046 | 7.100 | 7.203 | 19,009,570 | -0.59(-7.60%) |
Jul 23, 2008 | 7.724 | 8.239 | 7.184 | 7.795 | 42,751,908 | +0.08(+1.00%) |
Jul 22, 2008 | 6.765 | 7.782 | 6.328 | 7.718 | 37,792,504 | +0.32(+4.26%) |
Jul 21, 2008 | 7.718 | 7.789 | 7.338 | 7.403 | 23,848,262 | +0.09(+1.23%) |
Jul 18, 2008 | 6.836 | 7.686 | 6.836 | 7.312 | 29,221,036 | +0.38(+5.48%) |
Jul 17, 2008 | 6.630 | 7.364 | 6.186 | 6.933 | 33,752,972 | +0.66(+10.57%) |
Jul 16, 2008 | 5.710 | 6.366 | 5.484 | 6.270 | 24,447,790 | +0.88(+16.37%) |
Jul 15, 2008 | 5.574 | 5.813 | 5.105 | 5.388 | 34,348,552 | -0.26(-4.56%) |
Jul 14, 2008 | 6.572 | 6.591 | 5.484 | 5.645 | 29,889,946 | -0.69(-10.87%) |
Jul 11, 2008 | 6.379 | 6.508 | 6.083 | 6.334 | 28,000,816 | -0.25(-3.81%) |
Jul 10, 2008 | 6.707 | 6.785 | 6.373 | 6.585 | 29,300,246 | -0.19(-2.85%) |
Jul 09, 2008 | 7.403 | 7.473 | 6.752 | 6.778 | 17,975,626 | -0.63(-8.51%) |
Jul 08, 2008 | 6.888 | 7.460 | 6.759 | 7.409 | 22,650,230 | +0.60(+8.79%) |
Jul 07, 2008 | 7.164 | 7.293 | 6.694 | 6.810 | 31,656,198 | -0.33(-4.68%) |
Jul 04, 2008 | 7.351 | 7.396 | 7.106 | 7.145 | 8,516,510 | +0.00(+0.00%) |
Jul 03, 2008 | 7.351 | 7.396 | 7.106 | 7.145 | 8,516,510 | -0.01(-0.18%) |
Jul 02, 2008 | 7.319 | 7.570 | 7.139 | 7.158 | 17,883,408 | -0.16(-2.20%) |
Jul 01, 2008 | 6.997 | 7.338 | 6.952 | 7.319 | 21,613,356 | +0.25(+3.55%) |
Jun 30, 2008 | 7.158 | 7.312 | 7.023 | 7.068 | 22,408,110 | -0.10(-1.44%) |
Jun 27, 2008 | 7.254 | 7.345 | 7.087 | 7.171 | 15,792,898 | -0.05(-0.62%) |
Jun 26, 2008 | 7.197 | 7.460 | 7.126 | 7.216 | 17,881,992 | -0.08(-1.06%) |
Jun 25, 2008 | 7.357 | 7.634 | 7.209 | 7.293 | 26,275,660 | -0.03(-0.44%) |
Jun 24, 2008 | 7.132 | 7.448 | 6.978 | 7.325 | 29,564,724 | +0.24(+3.45%) |
Jun 23, 2008 | 7.467 | 7.467 | 7.081 | 7.081 | 19,570,550 | -0.34(-4.60%) |
Jun 20, 2008 | 7.048 | 7.557 | 6.437 | 7.422 | 40,390,800 | +0.12(+1.59%) |
Jun 19, 2008 | 7.132 | 7.351 | 7.094 | 7.306 | 23,620,434 | +0.14(+1.98%) |
Jun 18, 2008 | 7.164 | 7.621 | 6.945 | 7.164 | 36,223,248 | -0.17(-2.37%) |
Jun 17, 2008 | 7.718 | 7.808 | 7.306 | 7.338 | 45,571,248 | -0.26(-3.39%) |
Jun 16, 2008 | 7.544 | 7.763 | 7.512 | 7.596 | 38,941,360 | +0.05(+0.60%) |
Jun 13, 2008 | 7.512 | 7.660 | 7.377 | 7.551 | 153,786,512 | -0.16(-2.09%) |
Jun 12, 2008 | 9.025 | 9.301 | 7.493 | 7.711 | 62,017,304 | -2.40(-23.74%) |
Jun 11, 2008 | 10.85 | 10.92 | 10.09 | 10.11 | 11,836,463 | -0.74(-6.82%) |
Jun 10, 2008 | 10.91 | 11.10 | 10.58 | 10.85 | 9,688,826 | +0.14(+1.26%) |
Jun 09, 2008 | 11.28 | 11.28 | 10.65 | 10.72 | 13,468,685 | -0.42(-3.76%) |
Jun 06, 2008 | 11.47 | 11.56 | 11.10 | 11.14 | 10,479,735 | -0.68(-5.72%) |
Jun 05, 2008 | 11.83 | 11.88 | 11.59 | 11.81 | 8,016,410 | +0.04(+0.38%) |
Jun 04, 2008 | 12.05 | 12.06 | 11.61 | 11.77 | 12,486,155 | -0.30(-2.45%) |
Jun 03, 2008 | 12.48 | 12.56 | 11.93 | 12.06 | 8,823,362 | -0.31(-2.50%) |
Jun 02, 2008 | 12.51 | 12.52 | 12.16 | 12.37 | 9,604,961 | -0.16(-1.28%) |
May 30, 2008 | 12.97 | 12.97 | 12.45 | 12.53 | 7,639,604 | -0.34(-2.65%) |
May 29, 2008 | 12.42 | 12.95 | 12.42 | 12.87 | 12,453,485 | +0.22(+1.73%) |
May 28, 2008 | 13.16 | 13.22 | 12.37 | 12.66 | 22,062,426 | -1.47(-10.43%) |
May 27, 2008 | 14.11 | 14.28 | 13.89 | 14.13 | 5,309,602 | +0.05(+0.37%) |
May 26, 2008 | 14.43 | 14.44 | 14.06 | 14.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.43 | 14.44 | 14.06 | 14.08 | 5,376,817 | -0.44(-3.06%) |
May 22, 2008 | 14.44 | 14.77 | 14.29 | 14.52 | 5,005,955 | +0.00(+0.00%) |
May 21, 2008 | 14.83 | 14.98 | 14.50 | 14.52 | 7,338,635 | -0.30(-2.00%) |
May 20, 2008 | 15.18 | 15.18 | 14.73 | 14.82 | 6,184,488 | -0.42(-2.75%) |
May 19, 2008 | 15.29 | 15.53 | 15.18 | 15.24 | 4,436,682 | -0.03(-0.21%) |
May 16, 2008 | 15.92 | 15.94 | 15.16 | 15.27 | 7,267,573 | -0.88(-5.46%) |
May 15, 2008 | 15.91 | 16.20 | 15.74 | 16.15 | 4,430,475 | +0.28(+1.79%) |
May 14, 2008 | 15.71 | 16.00 | 15.58 | 15.87 | 4,366,676 | +0.29(+1.86%) |
May 13, 2008 | 15.92 | 15.92 | 15.54 | 15.58 | 3,672,567 | -0.24(-1.55%) |
May 12, 2008 | 15.51 | 15.84 | 15.49 | 15.82 | 3,562,779 | +0.38(+2.46%) |
May 09, 2008 | 15.24 | 15.80 | 15.13 | 15.44 | 4,198,303 | +0.01(+0.04%) |
May 08, 2008 | 15.77 | 15.78 | 15.28 | 15.44 | 5,486,039 | -0.24(-1.56%) |
May 07, 2008 | 16.32 | 16.45 | 15.62 | 15.68 | 5,256,909 | -0.66(-4.06%) |
May 06, 2008 | 16.12 | 16.50 | 15.85 | 16.34 | 4,678,784 | +0.05(+0.32%) |
May 05, 2008 | 16.37 | 16.52 | 16.11 | 16.29 | 3,632,161 | -0.11(-0.67%) |
May 02, 2008 | 16.68 | 16.81 | 16.29 | 16.40 | 5,296,184 | -0.08(-0.51%) |
May 01, 2008 | 15.51 | 16.59 | 15.51 | 16.49 | 5,958,251 | +0.95(+6.13%) |
Apr 30, 2008 | 15.61 | 15.95 | 15.48 | 15.53 | 5,070,412 | -0.01(-0.08%) |
Apr 29, 2008 | 15.63 | 15.71 | 15.42 | 15.55 | 2,730,295 | -0.04(-0.25%) |
Apr 28, 2008 | 15.77 | 15.77 | 15.44 | 15.58 | 4,524,923 | -0.08(-0.53%) |
Apr 25, 2008 | 15.44 | 15.74 | 15.06 | 15.67 | 5,789,220 | +0.38(+2.48%) |
Apr 24, 2008 | 14.81 | 15.45 | 14.81 | 15.29 | 8,504,442 | +0.50(+3.40%) |
Apr 23, 2008 | 14.90 | 15.03 | 14.62 | 14.79 | 5,541,935 | -0.10(-0.65%) |
Apr 22, 2008 | 14.82 | 15.03 | 14.61 | 14.88 | 6,892,571 | -0.03(-0.22%) |
Apr 21, 2008 | 15.78 | 15.90 | 14.67 | 14.91 | 10,221,238 | -0.97(-6.12%) |
Apr 18, 2008 | 15.69 | 16.24 | 15.69 | 15.89 | 7,971,780 | +0.62(+4.09%) |
Apr 17, 2008 | 15.76 | 15.76 | 14.49 | 15.26 | 11,319,338 | -0.32(-2.02%) |
Apr 16, 2008 | 14.95 | 15.67 | 14.95 | 15.58 | 9,413,680 | +0.95(+6.47%) |
Apr 15, 2008 | 14.34 | 14.82 | 14.32 | 14.63 | 6,656,681 | +0.33(+2.29%) |
Apr 14, 2008 | 15.02 | 15.12 | 14.28 | 14.30 | 9,405,067 | -0.89(-5.89%) |
Apr 11, 2008 | 15.22 | 15.55 | 15.04 | 15.20 | 6,949,627 | -0.24(-1.54%) |
Apr 10, 2008 | 15.05 | 15.66 | 14.94 | 15.44 | 6,242,254 | +0.35(+2.35%) |
Apr 09, 2008 | 15.46 | 15.54 | 15.08 | 15.08 | 4,725,773 | -0.22(-1.43%) |
Apr 08, 2008 | 15.40 | 15.46 | 15.07 | 15.30 | 6,422,690 | -0.17(-1.12%) |
Apr 07, 2008 | 15.46 | 15.73 | 15.32 | 15.47 | 3,850,258 | +0.21(+1.35%) |
Apr 04, 2008 | 15.78 | 15.84 | 15.21 | 15.27 | 4,637,968 | -0.45(-2.87%) |
Apr 03, 2008 | 15.60 | 15.87 | 15.33 | 15.72 | 7,068,073 | +0.05(+0.33%) |
Apr 02, 2008 | 15.13 | 16.03 | 15.13 | 15.67 | 12,083,105 | +0.55(+3.62%) |
Apr 01, 2008 | 14.68 | 15.17 | 14.49 | 15.12 | 7,476,168 | +0.99(+7.02%) |
Mar 31, 2008 | 14.10 | 14.53 | 14.00 | 14.13 | 6,836,209 | +0.05(+0.32%) |
Mar 28, 2008 | 14.35 | 14.44 | 14.01 | 14.08 | 8,040,015 | -0.15(-1.09%) |
Mar 27, 2008 | 14.66 | 14.74 | 13.93 | 14.24 | 12,155,224 | -0.41(-2.81%) |
Mar 26, 2008 | 15.31 | 15.31 | 14.54 | 14.65 | 6,449,314 | -0.80(-5.21%) |
Mar 25, 2008 | 15.51 | 15.54 | 15.09 | 15.46 | 6,151,609 | -0.06(-0.37%) |
Mar 24, 2008 | 15.16 | 15.92 | 15.13 | 15.51 | 9,885,332 | +0.41(+2.68%) |
Mar 21, 2008 | 14.18 | 15.16 | 13.92 | 15.11 | 11,687,048 | +0.00(+0.00%) |
Mar 20, 2008 | 14.18 | 15.16 | 13.92 | 15.11 | 11,687,048 | +0.94(+6.63%) |
Mar 19, 2008 | 14.66 | 14.88 | 14.09 | 14.17 | 8,597,924 | -0.22(-1.52%) |
Mar 18, 2008 | 14.01 | 14.85 | 13.75 | 14.39 | 8,542,848 | +0.67(+4.88%) |
Mar 17, 2008 | 13.31 | 13.90 | 13.00 | 13.72 | 11,624,806 | +0.05(+0.33%) |
Mar 14, 2008 | 14.52 | 14.76 | 13.46 | 13.67 | 12,272,669 | -0.74(-5.14%) |
Mar 13, 2008 | 13.90 | 14.50 | 13.50 | 14.41 | 7,485,043 | +0.34(+2.42%) |
Mar 12, 2008 | 14.52 | 15.22 | 14.06 | 14.07 | 7,765,455 | -0.59(-4.04%) |
Mar 11, 2008 | 13.78 | 14.68 | 13.78 | 14.66 | 10,291,333 | +1.22(+9.10%) |
Mar 10, 2008 | 13.48 | 13.74 | 13.14 | 13.44 | 10,403,802 | -0.04(-0.29%) |
Mar 07, 2008 | 13.12 | 13.77 | 13.00 | 13.48 | 7,305,829 | +0.28(+2.15%) |
Mar 06, 2008 | 13.54 | 13.63 | 13.20 | 13.20 | 5,439,303 | -0.48(-3.48%) |
Mar 05, 2008 | 13.89 | 14.13 | 13.55 | 13.67 | 7,599,635 | -0.09(-0.65%) |
Mar 04, 2008 | 13.76 | 13.87 | 13.34 | 13.76 | 7,985,470 | -0.15(-1.11%) |
Mar 03, 2008 | 14.10 | 14.14 | 13.76 | 13.92 | 5,047,272 | -0.28(-1.95%) |
Feb 29, 2008 | 14.68 | 14.93 | 14.08 | 14.19 | 9,549,922 | -0.94(-6.21%) |
Feb 28, 2008 | 15.62 | 15.65 | 15.06 | 15.13 | 8,529,752 | -0.62(-3.96%) |
Feb 27, 2008 | 15.47 | 16.02 | 15.39 | 15.76 | 6,277,492 | +0.16(+1.03%) |
Feb 26, 2008 | 15.53 | 15.86 | 15.37 | 15.60 | 5,854,998 | -0.02(-0.12%) |
Feb 25, 2008 | 15.40 | 15.66 | 15.01 | 15.62 | 7,227,126 | +0.20(+1.29%) |
Feb 22, 2008 | 14.93 | 15.45 | 14.68 | 15.42 | 6,855,832 | +0.59(+3.99%) |
Feb 21, 2008 | 15.02 | 15.25 | 14.77 | 14.82 | 5,897,765 | -0.25(-1.66%) |
Feb 20, 2008 | 14.55 | 15.22 | 14.18 | 15.08 | 9,984,697 | -0.17(-1.14%) |
Feb 19, 2008 | 15.82 | 15.93 | 15.17 | 15.25 | 7,893,249 | -0.42(-2.67%) |
Feb 18, 2008 | 15.54 | 15.69 | 15.22 | 15.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.54 | 15.69 | 15.22 | 15.67 | 5,318,483 | +0.15(+0.95%) |
Feb 14, 2008 | 15.94 | 16.00 | 15.51 | 15.52 | 6,065,280 | -0.44(-2.78%) |
Feb 13, 2008 | 16.23 | 16.43 | 15.72 | 15.96 | 4,617,699 | -0.16(-1.00%) |
Feb 12, 2008 | 15.56 | 16.16 | 15.56 | 16.12 | 8,749,183 | +0.63(+4.07%) |
Feb 11, 2008 | 15.73 | 15.78 | 15.31 | 15.49 | 5,450,640 | -0.37(-2.35%) |
Feb 08, 2008 | 16.23 | 16.23 | 15.58 | 15.87 | 5,362,321 | -0.42(-2.61%) |
Feb 07, 2008 | 16.03 | 16.47 | 15.85 | 16.29 | 5,604,357 | +0.21(+1.28%) |
Feb 06, 2008 | 16.44 | 16.60 | 16.03 | 16.09 | 6,817,705 | -0.26(-1.61%) |
Feb 05, 2008 | 16.48 | 16.81 | 16.20 | 16.35 | 8,953,871 | -0.41(-2.46%) |
Feb 04, 2008 | 16.99 | 17.53 | 16.69 | 16.76 | 8,648,216 | -0.24(-1.44%) |
Feb 01, 2008 | 16.81 | 17.05 | 16.27 | 17.01 | 8,648,990 | +0.18(+1.07%) |
Jan 31, 2008 | 16.20 | 16.99 | 15.89 | 16.83 | 12,447,862 | +0.34(+2.07%) |
Jan 30, 2008 | 16.50 | 17.00 | 16.30 | 16.49 | 11,085,747 | -0.06(-0.35%) |
Jan 29, 2008 | 16.64 | 16.66 | 16.20 | 16.54 | 7,114,593 | +0.01(+0.04%) |
Jan 28, 2008 | 16.10 | 16.55 | 15.71 | 16.54 | 7,400,462 | +0.42(+2.64%) |
Jan 25, 2008 | 16.36 | 17.37 | 15.78 | 16.11 | 9,932,753 | -0.06(-0.36%) |
Jan 24, 2008 | 16.46 | 16.60 | 15.87 | 16.17 | 10,221,817 | -0.23(-1.41%) |
Jan 23, 2008 | 14.73 | 16.97 | 14.53 | 16.40 | 18,629,666 | +1.11(+7.28%) |
Jan 22, 2008 | 12.55 | 15.76 | 12.23 | 15.29 | 20,554,782 | +1.71(+12.56%) |
Jan 21, 2008 | 13.88 | 14.11 | 13.33 | 13.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.88 | 14.11 | 13.33 | 13.58 | 12,571,682 | -0.17(-1.26%) |
Jan 17, 2008 | 14.55 | 14.58 | 13.70 | 13.76 | 8,824,526 | -0.72(-4.98%) |
Jan 16, 2008 | 14.11 | 14.69 | 14.03 | 14.48 | 11,296,370 | +0.32(+2.27%) |
Jan 15, 2008 | 15.02 | 15.02 | 14.06 | 14.15 | 10,303,613 | -1.04(-6.82%) |
Jan 14, 2008 | 15.11 | 15.20 | 14.80 | 15.19 | 7,480,703 | +0.24(+1.59%) |
Jan 11, 2008 | 14.69 | 15.33 | 14.48 | 14.95 | 8,343,520 | +0.12(+0.78%) |
Jan 10, 2008 | 14.28 | 15.15 | 13.98 | 14.84 | 11,068,888 | +0.41(+2.86%) |
Jan 09, 2008 | 13.84 | 14.46 | 13.71 | 14.43 | 9,960,398 | +0.58(+4.18%) |
Jan 08, 2008 | 14.41 | 14.44 | 13.82 | 13.85 | 12,559,793 | -0.46(-3.24%) |
Jan 07, 2008 | 14.12 | 14.55 | 14.01 | 14.31 | 7,024,993 | +0.25(+1.79%) |
Jan 04, 2008 | 14.49 | 14.49 | 13.97 | 14.06 | 8,271,228 | -0.53(-3.66%) |
Jan 03, 2008 | 14.71 | 14.83 | 14.55 | 14.59 | 6,365,120 | -0.08(-0.57%) |
Jan 02, 2008 | 15.15 | 15.17 | 14.63 | 14.68 | 8,715,585 | -0.42(-2.77%) |
Jan 01, 2008 | 15.15 | 15.29 | 14.80 | 15.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.15 | 15.29 | 14.80 | 15.09 | 4,827,927 | -0.13(-0.85%) |
Dec 28, 2007 | 15.40 | 15.47 | 15.16 | 15.22 | 4,548,482 | -0.01(-0.04%) |
Dec 27, 2007 | 15.38 | 15.41 | 15.19 | 15.23 | 5,956,577 | -0.17(-1.09%) |
Dec 26, 2007 | 15.20 | 15.61 | 15.04 | 15.40 | 5,836,090 | +0.12(+0.76%) |
Dec 24, 2007 | 15.00 | 15.31 | 15.00 | 15.28 | 3,961,443 | +0.18(+1.19%) |
Dec 21, 2007 | 13.54 | 15.10 | 13.54 | 15.10 | 16,463,393 | +1.00(+7.07%) |
Dec 20, 2007 | 14.50 | 14.50 | 13.88 | 14.10 | 8,525,745 | -0.26(-1.79%) |
Dec 19, 2007 | 14.55 | 14.66 | 14.25 | 14.36 | 7,029,952 | -0.11(-0.76%) |
Dec 18, 2007 | 14.61 | 14.71 | 14.06 | 14.47 | 6,893,539 | +0.00(+0.00%) |
Dec 17, 2007 | 14.50 | 14.74 | 14.34 | 14.47 | 8,400,923 | -0.12(-0.84%) |
Dec 14, 2007 | 14.84 | 14.95 | 14.53 | 14.59 | 6,429,521 | -0.35(-2.33%) |
Dec 13, 2007 | 14.86 | 15.01 | 14.40 | 14.94 | 8,503,274 | +0.00(+0.00%) |
Dec 12, 2007 | 15.94 | 16.30 | 14.62 | 14.94 | 12,397,706 | -0.58(-3.73%) |
Dec 11, 2007 | 16.66 | 16.66 | 15.48 | 15.52 | 9,136,174 | -1.15(-6.88%) |
Dec 10, 2007 | 16.29 | 16.87 | 16.27 | 16.67 | 4,598,401 | +0.39(+2.41%) |
Dec 07, 2007 | 16.59 | 16.74 | 16.19 | 16.27 | 6,482,866 | -0.32(-1.90%) |
Dec 06, 2007 | 16.21 | 16.63 | 16.02 | 16.59 | 7,805,160 | +0.37(+2.30%) |
Dec 05, 2007 | 16.18 | 16.44 | 15.97 | 16.21 | 6,388,845 | +0.15(+0.96%) |
Dec 04, 2007 | 16.42 | 16.53 | 16.05 | 16.06 | 5,715,591 | -0.46(-2.81%) |
Dec 03, 2007 | 17.03 | 17.03 | 16.49 | 16.52 | 6,675,307 | -0.43(-2.54%) |
Nov 30, 2007 | 16.86 | 17.36 | 16.77 | 16.95 | 7,856,513 | +0.59(+3.58%) |
Nov 29, 2007 | 16.70 | 16.70 | 16.09 | 16.37 | 5,056,601 | -0.35(-2.08%) |
Nov 28, 2007 | 15.86 | 16.76 | 15.76 | 16.72 | 7,177,290 | +1.00(+6.39%) |
Nov 27, 2007 | 15.32 | 15.84 | 15.27 | 15.71 | 7,669,764 | +0.61(+4.01%) |
Nov 26, 2007 | 16.16 | 16.16 | 15.08 | 15.11 | 5,350,646 | -1.02(-6.31%) |
Nov 23, 2007 | 16.11 | 16.28 | 15.77 | 16.12 | 2,368,314 | +0.30(+1.91%) |
Nov 21, 2007 | 15.72 | 16.18 | 15.37 | 15.82 | 6,351,587 | -0.06(-0.36%) |
Nov 20, 2007 | 16.09 | 16.45 | 15.34 | 15.88 | 7,804,910 | -0.23(-1.40%) |
Nov 19, 2007 | 16.28 | 16.38 | 15.73 | 16.11 | 6,375,429 | -0.31(-1.88%) |
Nov 16, 2007 | 16.81 | 16.81 | 16.30 | 16.41 | 6,010,355 | -0.24(-1.47%) |
Nov 15, 2007 | 17.44 | 17.46 | 16.52 | 16.66 | 6,816,843 | -0.80(-4.61%) |
Nov 14, 2007 | 18.04 | 18.36 | 17.44 | 17.46 | 4,264,213 | -0.51(-2.83%) |
Nov 13, 2007 | 17.35 | 18.00 | 17.32 | 17.97 | 5,725,516 | +0.75(+4.37%) |
Nov 12, 2007 | 17.06 | 17.88 | 16.99 | 17.22 | 5,505,988 | +0.16(+0.94%) |
Nov 09, 2007 | 16.74 | 17.48 | 16.50 | 17.06 | 7,754,606 | +0.10(+0.61%) |
Nov 08, 2007 | 16.57 | 17.01 | 16.38 | 16.95 | 9,317,719 | +0.41(+2.45%) |
Nov 07, 2007 | 17.17 | 17.31 | 16.50 | 16.55 | 7,168,044 | -0.99(-5.65%) |
Nov 06, 2007 | 16.95 | 17.61 | 16.94 | 17.54 | 6,944,583 | +0.61(+3.57%) |
Nov 05, 2007 | 16.54 | 17.12 | 16.54 | 16.94 | 6,772,257 | +0.03(+0.15%) |
Nov 02, 2007 | 17.48 | 17.53 | 16.80 | 16.91 | 8,039,647 | -0.55(-3.13%) |
Nov 01, 2007 | 18.07 | 18.17 | 17.41 | 17.46 | 6,625,318 | -0.86(-4.67%) |
Oct 31, 2007 | 18.35 | 18.53 | 17.96 | 18.31 | 5,984,800 | +0.07(+0.39%) |
Oct 30, 2007 | 18.29 | 18.44 | 18.17 | 18.24 | 2,684,336 | -0.05(-0.25%) |
Oct 29, 2007 | 18.48 | 18.50 | 18.16 | 18.29 | 3,846,683 | -0.09(-0.49%) |
Oct 26, 2007 | 18.71 | 18.80 | 18.07 | 18.38 | 6,098,828 | +0.26(+1.42%) |
Oct 25, 2007 | 18.27 | 18.67 | 17.96 | 18.12 | 4,596,414 | -0.17(-0.91%) |
Oct 24, 2007 | 18.60 | 18.60 | 17.87 | 18.29 | 6,037,775 | -0.30(-1.63%) |
Oct 23, 2007 | 18.56 | 18.71 | 18.25 | 18.59 | 4,415,429 | +0.06(+0.31%) |
Oct 22, 2007 | 18.37 | 18.83 | 18.26 | 18.53 | 5,815,155 | +0.06(+0.35%) |
Oct 19, 2007 | 18.98 | 19.23 | 18.43 | 18.47 | 7,276,556 | -0.55(-2.88%) |
Oct 18, 2007 | 18.57 | 19.36 | 18.38 | 19.01 | 7,179,150 | +0.06(+0.31%) |
Oct 17, 2007 | 19.75 | 19.75 | 18.86 | 18.96 | 7,856,953 | -0.64(-3.25%) |
Oct 16, 2007 | 20.13 | 20.36 | 19.54 | 19.59 | 10,559,931 | -1.23(-5.90%) |
Oct 15, 2007 | 20.98 | 21.22 | 20.65 | 20.82 | 6,016,958 | -0.44(-2.09%) |
Oct 12, 2007 | 21.33 | 21.48 | 21.20 | 21.27 | 2,801,471 | -0.12(-0.57%) |
Oct 11, 2007 | 21.58 | 21.85 | 21.28 | 21.39 | 3,761,861 | -0.08(-0.39%) |
Oct 10, 2007 | 21.56 | 21.60 | 21.36 | 21.47 | 2,706,551 | -0.17(-0.77%) |
Oct 09, 2007 | 21.58 | 21.64 | 21.33 | 21.64 | 2,309,159 | +0.15(+0.72%) |
Oct 08, 2007 | 21.65 | 21.77 | 21.42 | 21.49 | 1,812,963 | -0.25(-1.16%) |
Oct 05, 2007 | 21.58 | 21.92 | 21.58 | 21.74 | 2,796,811 | +0.19(+0.87%) |
Oct 04, 2007 | 21.53 | 21.68 | 21.45 | 21.55 | 1,996,901 | +0.04(+0.18%) |
Oct 03, 2007 | 21.24 | 21.74 | 21.17 | 21.51 | 3,795,883 | +0.29(+1.37%) |
Oct 02, 2007 | 21.13 | 21.42 | 21.04 | 21.22 | 4,702,365 | +0.10(+0.49%) |
Oct 01, 2007 | 21.28 | 21.28 | 20.71 | 21.12 | 3,251,994 | +0.31(+1.48%) |
Sep 28, 2007 | 20.99 | 21.05 | 20.71 | 20.81 | 3,736,849 | -0.26(-1.25%) |
Sep 27, 2007 | 21.06 | 21.14 | 20.80 | 21.07 | 2,952,785 | +0.08(+0.40%) |
Sep 26, 2007 | 21.14 | 21.24 | 20.93 | 20.99 | 2,835,960 | -0.06(-0.28%) |
Sep 25, 2007 | 20.89 | 21.24 | 20.89 | 21.05 | 2,826,464 | -0.12(-0.55%) |
Sep 24, 2007 | 21.60 | 21.61 | 21.13 | 21.16 | 3,829,128 | -0.53(-2.43%) |
Sep 21, 2007 | 22.07 | 22.08 | 21.55 | 21.69 | 4,921,256 | -0.31(-1.40%) |
Sep 20, 2007 | 22.56 | 22.60 | 21.92 | 22.00 | 3,377,518 | -0.55(-2.45%) |
Sep 19, 2007 | 22.53 | 22.91 | 22.32 | 22.56 | 4,380,164 | +0.10(+0.43%) |
Sep 18, 2007 | 21.27 | 22.49 | 21.06 | 22.46 | 7,021,467 | +1.26(+5.92%) |
Sep 17, 2007 | 21.11 | 21.33 | 20.89 | 21.20 | 3,649,230 | +0.06(+0.27%) |
Sep 14, 2007 | 21.02 | 21.31 | 20.84 | 21.15 | 2,960,552 | +0.06(+0.28%) |
Sep 13, 2007 | 21.15 | 21.18 | 20.98 | 21.09 | 2,886,294 | +0.12(+0.58%) |
Sep 12, 2007 | 20.99 | 21.10 | 20.80 | 20.97 | 2,864,736 | -0.06(-0.31%) |
Sep 11, 2007 | 20.99 | 21.47 | 20.86 | 21.03 | 3,734,518 | +0.20(+0.96%) |
Sep 10, 2007 | 20.92 | 21.07 | 20.52 | 20.83 | 3,502,577 | +0.03(+0.15%) |
Sep 07, 2007 | 21.10 | 21.10 | 20.73 | 20.80 | 3,135,790 | -0.32(-1.49%) |
Sep 06, 2007 | 21.16 | 21.24 | 20.87 | 21.11 | 2,981,680 | -0.02(-0.09%) |
Sep 05, 2007 | 21.25 | 21.33 | 20.94 | 21.13 | 2,713,386 | -0.35(-1.62%) |
Sep 04, 2007 | 21.29 | 21.62 | 21.25 | 21.48 | 2,843,727 | +0.05(+0.21%) |
Aug 31, 2007 | 21.62 | 21.75 | 21.21 | 21.44 | 3,315,222 | +0.05(+0.24%) |
Aug 30, 2007 | 21.47 | 21.64 | 21.20 | 21.38 | 2,779,256 | -0.28(-1.28%) |
Aug 29, 2007 | 21.34 | 21.68 | 20.93 | 21.66 | 3,085,456 | +0.47(+2.22%) |
Aug 28, 2007 | 21.64 | 21.71 | 21.14 | 21.19 | 3,176,648 | -0.68(-3.12%) |
Aug 27, 2007 | 22.05 | 22.13 | 21.87 | 21.87 | 2,276,193 | -0.26(-1.19%) |
Aug 24, 2007 | 21.95 | 22.17 | 21.69 | 22.14 | 2,639,128 | -0.09(-0.41%) |
Aug 23, 2007 | 22.19 | 22.26 | 21.85 | 22.23 | 3,721,469 | +0.14(+0.61%) |
Aug 22, 2007 | 22.38 | 22.46 | 21.78 | 22.09 | 4,103,170 | -0.11(-0.49%) |
Aug 21, 2007 | 21.54 | 22.39 | 21.53 | 22.20 | 3,329,718 | +0.50(+2.31%) |
Aug 20, 2007 | 22.18 | 22.39 | 21.37 | 21.70 | 4,365,551 | -0.46(-2.09%) |
Aug 17, 2007 | 22.19 | 23.12 | 21.88 | 22.16 | 8,373,136 | +0.35(+1.62%) |
Aug 16, 2007 | 20.24 | 22.09 | 20.20 | 21.81 | 8,439,680 | +1.40(+6.88%) |
Aug 15, 2007 | 20.72 | 21.20 | 20.32 | 20.41 | 6,459,950 | -0.27(-1.31%) |
Aug 14, 2007 | 21.34 | 21.46 | 20.68 | 20.68 | 6,241,221 | -0.63(-2.96%) |
Aug 13, 2007 | 21.67 | 21.81 | 21.23 | 21.31 | 7,126,485 | -0.12(-0.57%) |
Aug 10, 2007 | 21.47 | 21.94 | 21.14 | 21.43 | 8,835,240 | -0.10(-0.45%) |
Aug 09, 2007 | 22.95 | 22.58 | 21.11 | 21.53 | 11,109,446 | -1.42(-6.20%) |
Aug 08, 2007 | 23.40 | 23.82 | 21.74 | 22.95 | 9,798,233 | -0.43(-1.84%) |
Aug 07, 2007 | 22.96 | 23.69 | 22.65 | 23.38 | 8,710,610 | +0.42(+1.82%) |
Aug 06, 2007 | 21.56 | 22.97 | 21.40 | 22.96 | 8,625,990 | +1.35(+6.26%) |
Aug 03, 2007 | 21.87 | 22.54 | 21.59 | 21.61 | 7,119,633 | -0.93(-4.11%) |
Aug 02, 2007 | 22.46 | 22.83 | 22.28 | 22.54 | 5,354,758 | +0.08(+0.34%) |