Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.52 | 11.84 | 11.39 | 11.61 | 0 | +0.03(+0.25%) |
Aug 28, 2008 | 11.24 | 11.62 | 11.24 | 11.58 | 1,324,965 | +0.46(+4.11%) |
Aug 27, 2008 | 10.94 | 11.26 | 10.67 | 11.12 | 1,283,859 | +0.15(+1.39%) |
Aug 26, 2008 | 10.81 | 11.12 | 10.67 | 10.97 | 1,269,741 | +0.18(+1.68%) |
Aug 25, 2008 | 11.21 | 11.28 | 10.67 | 10.79 | 1,562,172 | -0.53(-4.71%) |
Aug 22, 2008 | 10.72 | 11.48 | 10.72 | 11.32 | 0 | +0.70(+6.54%) |
Aug 21, 2008 | 10.47 | 10.80 | 10.14 | 10.63 | 1,936,340 | +0.10(+1.00%) |
Aug 20, 2008 | 10.53 | 10.81 | 10.06 | 10.52 | 2,762,854 | -0.03(-0.27%) |
Aug 19, 2008 | 10.99 | 11.12 | 10.09 | 10.55 | 4,800,625 | -0.62(-5.54%) |
Aug 18, 2008 | 12.99 | 12.99 | 11.07 | 11.17 | 3,722,172 | -1.70(-13.24%) |
Aug 15, 2008 | 13.23 | 13.23 | 12.49 | 12.87 | 0 | -0.14(-1.10%) |
Aug 14, 2008 | 12.61 | 13.18 | 12.51 | 13.02 | 5,206,992 | +0.34(+2.70%) |
Aug 13, 2008 | 13.35 | 13.63 | 12.50 | 12.67 | 3,223,541 | -0.70(-5.20%) |
Aug 12, 2008 | 13.40 | 13.84 | 13.22 | 13.37 | 3,532,479 | +0.03(+0.21%) |
Aug 11, 2008 | 13.31 | 14.21 | 13.11 | 13.34 | 3,557,789 | +0.13(+1.01%) |
Aug 08, 2008 | 12.33 | 13.27 | 12.33 | 13.21 | 2,375,287 | +0.74(+5.96%) |
Aug 07, 2008 | 13.17 | 13.62 | 12.31 | 12.46 | 3,562,462 | -1.11(-8.20%) |
Aug 06, 2008 | 13.36 | 13.65 | 13.02 | 13.58 | 3,983,844 | -0.05(-0.35%) |
Aug 05, 2008 | 11.81 | 13.78 | 11.81 | 13.63 | 9,324,851 | +1.99(+17.10%) |
Aug 04, 2008 | 11.53 | 11.89 | 11.14 | 11.64 | 4,781,924 | +0.20(+1.75%) |
Aug 01, 2008 | 12.56 | 12.70 | 10.72 | 11.44 | 11,727,660 | +1.93(+20.34%) |
Jul 31, 2008 | 9.141 | 11.05 | 8.865 | 9.503 | 7,924,781 | +0.48(+5.27%) |
Jul 30, 2008 | 9.760 | 9.836 | 8.799 | 9.027 | 3,421,702 | -0.50(-5.29%) |
Jul 29, 2008 | 9.532 | 9.675 | 8.703 | 9.532 | 3,964,307 | +0.75(+8.57%) |
Jul 28, 2008 | 8.951 | 9.237 | 8.694 | 8.779 | 2,998,836 | -0.22(-2.43%) |
Jul 25, 2008 | 9.246 | 9.598 | 8.922 | 8.998 | 2,728,015 | -0.19(-2.07%) |
Jul 24, 2008 | 10.59 | 10.59 | 9.075 | 9.189 | 3,144,125 | -1.42(-13.38%) |
Jul 23, 2008 | 9.941 | 11.51 | 9.798 | 10.61 | 7,204,909 | +0.82(+8.37%) |
Jul 22, 2008 | 8.884 | 10.26 | 8.427 | 9.789 | 4,522,028 | +0.87(+9.71%) |
Jul 21, 2008 | 8.760 | 9.256 | 8.684 | 8.922 | 3,280,658 | +0.21(+2.40%) |
Jul 18, 2008 | 9.122 | 9.522 | 8.332 | 8.713 | 3,994,805 | -0.36(-3.99%) |
Jul 17, 2008 | 8.218 | 9.198 | 8.218 | 9.075 | 4,457,013 | +0.90(+10.94%) |
Jul 16, 2008 | 8.037 | 8.313 | 7.523 | 8.180 | 7,895,867 | -0.15(-1.83%) |
Jul 15, 2008 | 8.408 | 8.818 | 8.018 | 8.332 | 3,564,263 | -0.15(-1.80%) |
Jul 14, 2008 | 8.789 | 9.189 | 8.427 | 8.484 | 2,907,546 | -0.14(-1.66%) |
Jul 11, 2008 | 8.589 | 9.056 | 7.694 | 8.627 | 5,756,503 | -0.21(-2.37%) |
Jul 10, 2008 | 9.475 | 9.789 | 8.560 | 8.837 | 5,878,959 | -0.63(-6.64%) |
Jul 09, 2008 | 10.53 | 10.56 | 9.379 | 9.465 | 3,007,342 | -1.02(-9.72%) |
Jul 08, 2008 | 10.11 | 10.62 | 10.01 | 10.48 | 3,583,433 | +0.25(+2.42%) |
Jul 07, 2008 | 10.57 | 10.72 | 9.979 | 10.24 | 4,146,149 | -0.11(-1.10%) |
Jul 04, 2008 | 10.82 | 10.86 | 10.10 | 10.35 | 3,118,488 | +0.00(+0.00%) |
Jul 03, 2008 | 10.82 | 10.86 | 10.10 | 10.35 | 3,118,488 | -0.39(-3.63%) |
Jul 02, 2008 | 11.08 | 11.38 | 10.66 | 10.74 | 4,846,926 | -0.30(-2.76%) |
Jul 01, 2008 | 11.73 | 11.73 | 10.66 | 11.05 | 6,979,689 | -0.91(-7.64%) |
Jun 30, 2008 | 11.44 | 12.18 | 11.43 | 11.96 | 2,518,469 | +0.15(+1.29%) |
Jun 27, 2008 | 12.19 | 12.19 | 11.50 | 11.81 | 3,425,017 | -0.30(-2.52%) |
Jun 26, 2008 | 12.57 | 12.75 | 12.08 | 12.11 | 2,691,228 | -0.86(-6.61%) |
Jun 25, 2008 | 12.80 | 13.26 | 12.66 | 12.97 | 1,713,239 | +0.33(+2.64%) |
Jun 24, 2008 | 12.99 | 13.11 | 12.28 | 12.64 | 3,526,667 | -0.45(-3.42%) |
Jun 23, 2008 | 14.02 | 14.14 | 13.00 | 13.08 | 2,346,073 | -0.84(-6.02%) |
Jun 20, 2008 | 14.76 | 14.78 | 13.75 | 13.92 | 2,474,071 | -1.06(-7.06%) |
Jun 19, 2008 | 14.46 | 15.01 | 14.25 | 14.98 | 1,509,519 | +0.50(+3.42%) |
Jun 18, 2008 | 15.70 | 15.71 | 14.48 | 14.48 | 2,590,654 | -1.29(-8.21%) |
Jun 17, 2008 | 16.25 | 16.30 | 15.58 | 15.78 | 1,321,902 | -0.45(-2.76%) |
Jun 16, 2008 | 16.00 | 16.43 | 15.62 | 16.23 | 3,193,870 | +0.20(+1.25%) |
Jun 13, 2008 | 15.46 | 16.06 | 15.21 | 16.03 | 2,431,589 | +1.06(+7.06%) |
Jun 12, 2008 | 14.54 | 15.43 | 14.48 | 14.97 | 2,969,741 | +0.48(+3.29%) |
Jun 11, 2008 | 14.94 | 15.40 | 14.45 | 14.49 | 2,121,927 | -0.25(-1.68%) |
Jun 10, 2008 | 14.54 | 14.91 | 14.05 | 14.74 | 2,506,137 | +0.44(+3.06%) |
Jun 09, 2008 | 14.95 | 15.09 | 14.12 | 14.30 | 1,587,614 | -0.68(-4.51%) |
Jun 06, 2008 | 15.83 | 15.83 | 14.95 | 14.98 | 1,792,189 | -0.89(-5.58%) |
Jun 05, 2008 | 15.28 | 16.06 | 15.19 | 15.86 | 1,796,928 | +0.68(+4.45%) |
Jun 04, 2008 | 15.05 | 15.76 | 14.87 | 15.19 | 2,468,677 | +0.12(+0.82%) |
Jun 03, 2008 | 14.76 | 15.14 | 14.62 | 15.06 | 1,822,144 | +0.35(+2.39%) |
Jun 02, 2008 | 15.38 | 15.38 | 14.52 | 14.71 | 1,802,347 | -0.48(-3.13%) |
May 30, 2008 | 15.78 | 15.93 | 15.04 | 15.19 | 2,255,899 | -0.45(-2.86%) |
May 29, 2008 | 15.77 | 16.14 | 15.15 | 15.64 | 1,777,075 | -0.01(-0.06%) |
May 28, 2008 | 14.62 | 16.40 | 14.25 | 15.64 | 7,682,087 | +1.05(+7.18%) |
May 27, 2008 | 14.85 | 15.08 | 14.39 | 14.60 | 1,827,870 | -0.19(-1.29%) |
May 26, 2008 | 15.68 | 15.69 | 14.76 | 14.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.68 | 15.69 | 14.76 | 14.79 | 3,158,459 | -0.77(-4.96%) |
May 22, 2008 | 15.79 | 15.99 | 15.49 | 15.56 | 2,538,826 | -0.33(-2.10%) |
May 21, 2008 | 16.64 | 16.93 | 15.57 | 15.89 | 1,336,310 | -0.70(-4.19%) |
May 20, 2008 | 17.03 | 17.24 | 16.47 | 16.59 | 1,241,168 | -0.57(-3.33%) |
May 19, 2008 | 17.34 | 17.44 | 17.08 | 17.16 | 897,369 | -0.14(-0.83%) |
May 16, 2008 | 18.15 | 18.15 | 17.19 | 17.30 | 945,995 | -0.61(-3.40%) |
May 15, 2008 | 17.60 | 18.05 | 17.36 | 17.91 | 757,436 | +0.42(+2.40%) |
May 14, 2008 | 17.10 | 17.64 | 16.95 | 17.49 | 1,296,044 | +0.44(+2.57%) |
May 13, 2008 | 17.34 | 17.43 | 16.71 | 17.05 | 925,351 | -0.30(-1.76%) |
May 12, 2008 | 17.29 | 17.44 | 17.04 | 17.36 | 610,017 | -0.02(-0.11%) |
May 09, 2008 | 17.27 | 17.49 | 17.08 | 17.38 | 491,535 | +0.06(+0.33%) |
May 08, 2008 | 17.93 | 17.94 | 17.15 | 17.32 | 889,042 | -0.36(-2.05%) |
May 07, 2008 | 17.77 | 18.20 | 17.18 | 17.68 | 2,659,846 | -0.82(-4.43%) |
May 06, 2008 | 17.60 | 18.52 | 17.38 | 18.50 | 1,249,131 | +0.86(+4.86%) |
May 05, 2008 | 18.23 | 18.34 | 17.53 | 17.64 | 862,322 | -0.72(-3.94%) |
May 02, 2008 | 18.24 | 18.50 | 17.91 | 18.37 | 1,256,624 | +0.57(+3.21%) |
May 01, 2008 | 17.86 | 17.88 | 17.15 | 17.80 | 1,536,157 | -0.06(-0.32%) |
Apr 30, 2008 | 18.38 | 18.58 | 17.62 | 17.85 | 1,524,913 | -0.44(-2.39%) |
Apr 29, 2008 | 17.71 | 19.69 | 17.61 | 18.29 | 3,050,818 | +0.28(+1.53%) |
Apr 28, 2008 | 17.10 | 18.16 | 16.90 | 18.02 | 1,836,482 | +0.78(+4.53%) |
Apr 25, 2008 | 17.24 | 17.28 | 16.80 | 17.24 | 898,439 | +0.08(+0.44%) |
Apr 24, 2008 | 16.84 | 17.18 | 16.52 | 17.16 | 1,516,559 | +0.40(+2.39%) |
Apr 23, 2008 | 16.81 | 17.04 | 16.48 | 16.76 | 696,249 | +0.03(+0.17%) |
Apr 22, 2008 | 16.99 | 17.22 | 16.53 | 16.73 | 1,116,722 | -0.29(-1.68%) |
Apr 21, 2008 | 18.40 | 18.40 | 16.98 | 17.02 | 949,038 | -0.71(-4.03%) |
Apr 18, 2008 | 17.04 | 17.91 | 17.03 | 17.73 | 1,671,779 | +0.97(+5.80%) |
Apr 17, 2008 | 16.71 | 17.04 | 16.47 | 16.76 | 667,734 | +0.03(+0.17%) |
Apr 16, 2008 | 16.45 | 17.06 | 16.28 | 16.73 | 1,334,781 | +0.24(+1.44%) |
Apr 15, 2008 | 17.21 | 17.40 | 16.40 | 16.49 | 1,558,898 | -0.58(-3.40%) |
Apr 14, 2008 | 17.84 | 17.84 | 17.02 | 17.07 | 1,528,801 | -0.73(-4.12%) |
Apr 11, 2008 | 18.33 | 18.44 | 17.62 | 17.81 | 1,286,470 | -0.75(-4.05%) |
Apr 10, 2008 | 17.98 | 18.78 | 17.46 | 18.56 | 2,489,271 | +0.51(+2.85%) |
Apr 09, 2008 | 18.81 | 19.25 | 17.99 | 18.04 | 1,424,755 | -1.10(-5.72%) |
Apr 08, 2008 | 19.46 | 19.59 | 19.04 | 19.14 | 745,950 | -0.42(-2.14%) |
Apr 07, 2008 | 20.03 | 20.04 | 19.25 | 19.56 | 793,724 | -0.32(-1.63%) |
Apr 04, 2008 | 20.50 | 20.55 | 19.63 | 19.88 | 856,529 | -0.33(-1.65%) |
Apr 03, 2008 | 19.83 | 20.32 | 19.44 | 20.22 | 731,988 | +0.16(+0.81%) |
Apr 02, 2008 | 20.22 | 20.39 | 19.85 | 20.05 | 1,177,984 | -0.11(-0.57%) |
Apr 01, 2008 | 19.16 | 20.17 | 19.03 | 20.17 | 1,204,028 | +1.12(+5.90%) |
Mar 31, 2008 | 18.76 | 19.11 | 18.51 | 19.04 | 932,306 | +0.34(+1.83%) |
Mar 28, 2008 | 19.53 | 19.53 | 18.62 | 18.70 | 810,632 | -0.76(-3.91%) |
Mar 27, 2008 | 20.07 | 20.07 | 19.45 | 19.46 | 871,637 | -0.53(-2.67%) |
Mar 26, 2008 | 20.43 | 20.52 | 19.81 | 20.00 | 1,099,321 | -0.45(-2.19%) |
Mar 25, 2008 | 20.17 | 20.62 | 19.76 | 20.44 | 1,428,766 | +0.28(+1.37%) |
Mar 24, 2008 | 18.91 | 20.25 | 18.87 | 20.17 | 1,507,349 | +1.33(+7.08%) |
Mar 21, 2008 | 18.00 | 18.99 | 17.87 | 18.83 | 1,493,772 | +0.00(+0.00%) |
Mar 20, 2008 | 18.00 | 18.99 | 17.87 | 18.83 | 1,494,717 | +0.90(+4.99%) |
Mar 19, 2008 | 18.70 | 18.84 | 17.94 | 17.94 | 1,191,426 | -0.63(-3.38%) |
Mar 18, 2008 | 17.93 | 18.57 | 17.85 | 18.57 | 1,052,908 | +0.90(+5.12%) |
Mar 17, 2008 | 18.14 | 18.40 | 17.40 | 17.66 | 1,974,198 | -0.90(-4.87%) |
Mar 14, 2008 | 18.81 | 18.81 | 18.04 | 18.57 | 2,569,469 | +0.00(+0.00%) |
Mar 13, 2008 | 17.85 | 18.66 | 17.62 | 18.57 | 2,094,117 | +0.51(+2.85%) |
Mar 12, 2008 | 18.20 | 18.71 | 17.51 | 18.05 | 1,371,020 | -0.21(-1.15%) |
Mar 11, 2008 | 18.06 | 18.43 | 17.57 | 18.26 | 1,450,359 | +0.57(+3.23%) |
Mar 10, 2008 | 17.78 | 18.17 | 17.64 | 17.69 | 2,026,895 | -0.08(-0.43%) |
Mar 07, 2008 | 17.95 | 18.33 | 17.62 | 17.77 | 2,907,521 | -0.34(-1.89%) |
Mar 06, 2008 | 19.38 | 19.49 | 18.00 | 18.11 | 2,579,784 | -1.33(-6.86%) |
Mar 05, 2008 | 19.74 | 20.00 | 19.37 | 19.44 | 1,856,766 | -0.30(-1.50%) |
Mar 04, 2008 | 19.83 | 20.25 | 19.63 | 19.74 | 1,812,160 | -0.33(-1.66%) |
Mar 03, 2008 | 20.09 | 20.49 | 19.63 | 20.07 | 2,891,243 | -0.01(-0.05%) |
Feb 29, 2008 | 21.17 | 21.17 | 19.99 | 20.08 | 2,948,598 | -1.27(-5.93%) |
Feb 28, 2008 | 22.57 | 22.79 | 21.31 | 21.35 | 2,991,533 | -1.77(-7.66%) |
Feb 27, 2008 | 24.57 | 25.00 | 22.63 | 23.12 | 4,280,001 | -0.21(-0.90%) |
Feb 26, 2008 | 22.83 | 23.73 | 22.71 | 23.33 | 2,393,984 | +0.21(+0.91%) |
Feb 25, 2008 | 22.30 | 23.18 | 21.99 | 23.12 | 1,726,491 | +0.91(+4.12%) |
Feb 22, 2008 | 22.26 | 22.51 | 21.90 | 22.21 | 1,866,818 | -0.04(-0.17%) |
Feb 21, 2008 | 23.72 | 24.21 | 22.21 | 22.24 | 2,185,800 | -1.38(-5.84%) |
Feb 20, 2008 | 23.98 | 24.02 | 23.42 | 23.62 | 1,618,233 | -0.42(-1.74%) |
Feb 19, 2008 | 23.90 | 24.42 | 23.60 | 24.04 | 1,304,990 | +0.34(+1.45%) |
Feb 18, 2008 | 24.04 | 24.06 | 23.48 | 23.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.04 | 24.06 | 23.48 | 23.70 | 1,235,953 | -0.39(-1.62%) |
Feb 14, 2008 | 24.87 | 24.90 | 24.07 | 24.09 | 1,255,959 | -0.69(-2.77%) |
Feb 13, 2008 | 24.46 | 25.10 | 24.44 | 24.78 | 1,230,361 | +0.25(+1.01%) |
Feb 12, 2008 | 24.30 | 24.84 | 24.27 | 24.53 | 1,329,629 | +0.39(+1.62%) |
Feb 11, 2008 | 24.76 | 24.76 | 24.04 | 24.14 | 1,301,275 | -0.52(-2.12%) |
Feb 08, 2008 | 24.67 | 24.98 | 24.10 | 24.66 | 1,529,195 | -0.03(-0.12%) |
Feb 07, 2008 | 24.09 | 24.96 | 24.07 | 24.69 | 1,326,825 | +0.59(+2.45%) |
Feb 06, 2008 | 25.50 | 25.60 | 24.03 | 24.10 | 1,366,022 | -1.37(-5.38%) |
Feb 05, 2008 | 24.84 | 25.96 | 24.84 | 25.47 | 1,422,135 | +0.22(+0.87%) |
Feb 04, 2008 | 26.18 | 26.26 | 25.19 | 25.25 | 1,269,146 | -0.85(-3.25%) |
Feb 01, 2008 | 25.57 | 26.53 | 25.43 | 26.10 | 2,453,255 | +0.69(+2.70%) |
Jan 31, 2008 | 23.84 | 25.70 | 23.43 | 25.41 | 2,272,711 | +1.52(+6.38%) |
Jan 30, 2008 | 24.47 | 24.55 | 23.84 | 23.89 | 882,044 | -0.63(-2.56%) |
Jan 29, 2008 | 24.56 | 24.92 | 24.12 | 24.52 | 1,374,841 | +0.04(+0.16%) |
Jan 28, 2008 | 23.91 | 24.50 | 23.37 | 24.48 | 1,480,361 | +0.40(+1.66%) |
Jan 25, 2008 | 24.99 | 25.07 | 23.87 | 24.08 | 1,229,903 | -0.74(-2.99%) |
Jan 24, 2008 | 24.92 | 25.31 | 24.33 | 24.82 | 1,888,734 | +0.09(+0.35%) |
Jan 23, 2008 | 22.93 | 25.21 | 22.87 | 24.74 | 3,122,534 | +0.99(+4.17%) |
Jan 22, 2008 | 22.86 | 24.04 | 22.62 | 23.75 | 3,506,975 | +0.09(+0.36%) |
Jan 21, 2008 | 24.39 | 24.39 | 23.05 | 23.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.39 | 24.39 | 23.05 | 23.66 | 2,961,148 | -0.62(-2.55%) |
Jan 17, 2008 | 25.26 | 25.30 | 24.25 | 24.28 | 2,000,113 | -0.83(-3.30%) |
Jan 16, 2008 | 25.36 | 25.96 | 25.01 | 25.11 | 2,173,657 | -0.24(-0.94%) |
Jan 15, 2008 | 26.10 | 26.51 | 25.14 | 25.35 | 2,387,782 | -0.98(-3.73%) |
Jan 14, 2008 | 27.29 | 27.29 | 25.95 | 26.33 | 1,729,957 | -0.63(-2.33%) |
Jan 11, 2008 | 27.62 | 27.62 | 26.90 | 26.96 | 884,603 | -0.55(-2.01%) |
Jan 10, 2008 | 27.43 | 27.86 | 27.08 | 27.51 | 1,773,119 | -0.14(-0.52%) |
Jan 09, 2008 | 27.25 | 27.68 | 26.80 | 27.65 | 972,028 | +0.42(+1.54%) |
Jan 08, 2008 | 28.96 | 29.19 | 27.21 | 27.23 | 1,544,758 | -1.50(-5.20%) |
Jan 07, 2008 | 28.80 | 29.50 | 28.43 | 28.73 | 1,058,263 | +0.01(+0.03%) |
Jan 04, 2008 | 30.24 | 30.24 | 28.50 | 28.72 | 1,389,804 | -1.88(-6.13%) |
Jan 03, 2008 | 31.84 | 31.84 | 30.47 | 30.59 | 827,854 | -1.12(-3.54%) |
Jan 02, 2008 | 32.38 | 32.47 | 31.55 | 31.72 | 827,434 | -0.72(-2.23%) |
Jan 01, 2008 | 32.59 | 32.69 | 32.28 | 32.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.59 | 32.69 | 32.28 | 32.44 | 1,049,461 | -0.13(-0.41%) |
Dec 28, 2007 | 32.61 | 32.88 | 32.51 | 32.58 | 383,629 | +0.06(+0.18%) |
Dec 27, 2007 | 33.58 | 33.58 | 32.27 | 32.52 | 913,881 | -1.19(-3.53%) |
Dec 26, 2007 | 33.37 | 33.78 | 33.29 | 33.71 | 492,378 | -0.07(-0.20%) |
Dec 24, 2007 | 33.57 | 33.82 | 33.19 | 33.78 | 242,696 | +0.16(+0.48%) |
Dec 21, 2007 | 33.37 | 33.63 | 33.12 | 33.61 | 873,929 | +0.30(+0.89%) |
Dec 20, 2007 | 33.61 | 33.77 | 32.95 | 33.32 | 644,674 | +0.00(+0.00%) |
Dec 19, 2007 | 33.16 | 33.47 | 32.92 | 33.32 | 426,582 | +0.23(+0.69%) |
Dec 18, 2007 | 33.61 | 33.61 | 32.85 | 33.09 | 1,185,494 | -0.29(-0.86%) |
Dec 17, 2007 | 33.81 | 33.98 | 33.06 | 33.38 | 742,055 | -0.50(-1.46%) |
Dec 14, 2007 | 34.08 | 34.32 | 33.73 | 33.87 | 850,696 | -0.48(-1.39%) |
Dec 13, 2007 | 34.43 | 34.57 | 33.80 | 34.35 | 1,145,847 | -0.30(-0.88%) |
Dec 12, 2007 | 36.33 | 36.33 | 34.23 | 34.65 | 857,680 | -0.85(-2.39%) |
Dec 11, 2007 | 36.81 | 36.87 | 35.49 | 35.50 | 726,192 | -1.29(-3.52%) |
Dec 10, 2007 | 37.01 | 37.20 | 36.37 | 36.79 | 579,695 | -0.19(-0.51%) |
Dec 07, 2007 | 36.30 | 37.20 | 36.30 | 36.98 | 645,489 | +0.70(+1.92%) |
Dec 06, 2007 | 36.03 | 36.33 | 35.77 | 36.29 | 833,946 | +0.08(+0.21%) |
Dec 05, 2007 | 35.92 | 37.14 | 35.79 | 36.21 | 1,626,451 | +0.82(+2.31%) |
Dec 04, 2007 | 35.80 | 35.87 | 35.16 | 35.39 | 936,338 | -0.74(-2.06%) |
Dec 03, 2007 | 36.56 | 36.83 | 35.99 | 36.14 | 870,402 | -0.73(-1.99%) |
Nov 30, 2007 | 37.20 | 37.45 | 36.81 | 36.87 | 703,970 | -0.03(-0.08%) |
Nov 29, 2007 | 35.96 | 37.50 | 35.83 | 36.90 | 946,630 | +0.63(+1.73%) |
Nov 28, 2007 | 35.28 | 36.34 | 35.09 | 36.27 | 558,064 | +1.32(+3.79%) |
Nov 27, 2007 | 34.88 | 35.04 | 34.48 | 34.95 | 748,148 | +0.16(+0.47%) |
Nov 26, 2007 | 35.23 | 35.57 | 34.76 | 34.78 | 482,136 | -0.53(-1.51%) |
Nov 23, 2007 | 34.92 | 35.44 | 34.61 | 35.32 | 280,817 | +0.69(+1.98%) |
Nov 21, 2007 | 35.23 | 35.47 | 34.55 | 34.63 | 1,263,783 | -0.77(-2.18%) |
Nov 20, 2007 | 35.61 | 36.78 | 35.01 | 35.40 | 946,157 | -0.14(-0.40%) |
Nov 19, 2007 | 36.42 | 36.55 | 35.42 | 35.55 | 770,601 | -1.23(-3.34%) |
Nov 16, 2007 | 36.37 | 37.10 | 36.18 | 36.77 | 758,648 | +0.59(+1.63%) |
Nov 15, 2007 | 36.04 | 36.63 | 35.79 | 36.18 | 618,659 | -0.06(-0.16%) |
Nov 14, 2007 | 37.16 | 37.39 | 36.18 | 36.24 | 821,553 | -0.79(-2.13%) |
Nov 13, 2007 | 37.15 | 37.56 | 36.93 | 37.03 | 1,168,669 | +0.10(+0.26%) |
Nov 12, 2007 | 36.82 | 37.94 | 36.69 | 36.94 | 569,197 | +0.01(+0.03%) |
Nov 09, 2007 | 36.42 | 37.61 | 36.42 | 36.93 | 814,124 | -0.23(-0.61%) |
Nov 08, 2007 | 38.20 | 38.20 | 36.28 | 37.16 | 1,232,330 | -0.72(-1.91%) |
Nov 07, 2007 | 38.61 | 39.17 | 37.85 | 37.88 | 1,542,206 | -1.44(-3.66%) |
Nov 06, 2007 | 39.51 | 39.61 | 38.48 | 39.32 | 708,029 | -0.01(-0.02%) |
Nov 05, 2007 | 38.16 | 40.80 | 37.74 | 39.33 | 2,500,384 | +0.67(+1.72%) |
Nov 02, 2007 | 37.38 | 38.78 | 37.37 | 38.66 | 920,165 | +0.48(+1.25%) |
Nov 01, 2007 | 39.52 | 39.61 | 38.16 | 38.18 | 1,202,453 | -1.64(-4.11%) |
Oct 31, 2007 | 39.14 | 40.57 | 38.40 | 39.82 | 3,718,993 | +2.62(+7.04%) |
Oct 30, 2007 | 37.80 | 37.82 | 37.08 | 37.20 | 1,155,615 | -0.83(-2.18%) |
Oct 29, 2007 | 37.99 | 38.10 | 37.43 | 38.03 | 680,935 | +0.09(+0.23%) |
Oct 26, 2007 | 38.56 | 39.10 | 37.62 | 37.95 | 706,664 | -0.28(-0.72%) |
Oct 25, 2007 | 38.36 | 38.47 | 37.76 | 38.22 | 865,241 | -0.25(-0.64%) |
Oct 24, 2007 | 39.52 | 39.67 | 38.31 | 38.47 | 833,946 | -1.33(-3.35%) |
Oct 23, 2007 | 39.36 | 39.88 | 39.24 | 39.80 | 705,719 | +0.56(+1.43%) |
Oct 22, 2007 | 38.09 | 39.81 | 38.09 | 39.24 | 981,916 | +0.60(+1.55%) |
Oct 19, 2007 | 39.19 | 39.37 | 38.33 | 38.64 | 837,936 | -0.70(-1.79%) |
Oct 18, 2007 | 39.22 | 39.66 | 39.11 | 39.35 | 510,176 | -0.13(-0.34%) |
Oct 17, 2007 | 39.81 | 39.99 | 38.78 | 39.48 | 414,400 | +0.10(+0.27%) |
Oct 16, 2007 | 40.06 | 40.50 | 39.04 | 39.37 | 614,878 | -0.62(-1.55%) |
Oct 15, 2007 | 40.47 | 40.76 | 39.61 | 39.99 | 694,062 | -0.55(-1.36%) |
Oct 12, 2007 | 41.61 | 41.61 | 40.35 | 40.55 | 825,544 | -0.86(-2.07%) |
Oct 11, 2007 | 42.24 | 42.50 | 40.86 | 41.40 | 789,733 | -0.63(-1.50%) |
Oct 10, 2007 | 42.85 | 43.23 | 41.89 | 42.03 | 1,017,096 | -1.06(-2.45%) |
Oct 09, 2007 | 42.66 | 43.09 | 42.23 | 43.09 | 554,493 | +0.57(+1.34%) |
Oct 08, 2007 | 42.27 | 42.63 | 42.06 | 42.52 | 347,503 | +0.32(+0.77%) |
Oct 05, 2007 | 41.42 | 42.30 | 41.13 | 42.19 | 649,954 | +1.01(+2.45%) |
Oct 04, 2007 | 42.08 | 42.13 | 41.01 | 41.18 | 600,386 | -0.07(-0.16%) |
Oct 03, 2007 | 41.57 | 41.97 | 41.18 | 41.25 | 597,971 | -0.72(-1.72%) |
Oct 02, 2007 | 41.50 | 42.22 | 41.19 | 41.97 | 563,210 | +0.55(+1.33%) |
Oct 01, 2007 | 40.85 | 41.43 | 40.71 | 41.42 | 932,977 | +0.62(+1.52%) |
Sep 28, 2007 | 42.22 | 42.37 | 40.07 | 40.80 | 1,213,270 | -1.42(-3.36%) |
Sep 27, 2007 | 41.70 | 42.33 | 41.47 | 42.22 | 475,520 | +0.56(+1.35%) |
Sep 26, 2007 | 42.21 | 42.27 | 41.39 | 41.66 | 518,052 | -0.17(-0.41%) |
Sep 25, 2007 | 41.15 | 42.66 | 40.91 | 41.83 | 1,103,841 | +0.34(+0.83%) |
Sep 24, 2007 | 41.77 | 41.77 | 40.71 | 41.49 | 918,485 | -0.16(-0.39%) |
Sep 21, 2007 | 41.42 | 41.93 | 40.85 | 41.65 | 1,582,932 | +0.18(+0.44%) |
Sep 20, 2007 | 40.65 | 42.10 | 40.38 | 41.47 | 1,609,712 | +0.82(+2.01%) |
Sep 19, 2007 | 41.15 | 41.77 | 40.54 | 40.65 | 1,031,694 | -0.36(-0.88%) |
Sep 18, 2007 | 39.87 | 41.58 | 39.61 | 41.01 | 734,809 | +1.20(+3.01%) |
Sep 17, 2007 | 39.96 | 40.23 | 39.54 | 39.81 | 441,809 | -0.18(-0.45%) |
Sep 14, 2007 | 39.14 | 40.04 | 39.09 | 39.99 | 307,386 | +0.52(+1.33%) |
Sep 13, 2007 | 39.98 | 40.09 | 39.32 | 39.47 | 536,850 | -0.17(-0.43%) |
Sep 12, 2007 | 39.68 | 40.21 | 39.17 | 39.64 | 661,716 | +0.01(+0.02%) |
Sep 11, 2007 | 38.56 | 39.63 | 38.52 | 39.63 | 552,183 | +1.22(+3.17%) |
Sep 10, 2007 | 38.76 | 38.98 | 37.71 | 38.41 | 636,407 | -0.18(-0.47%) |
Sep 07, 2007 | 39.03 | 39.04 | 38.19 | 38.59 | 561,319 | -1.01(-2.55%) |
Sep 06, 2007 | 39.33 | 39.66 | 38.96 | 39.60 | 350,969 | +0.32(+0.82%) |
Sep 05, 2007 | 39.79 | 39.90 | 38.80 | 39.28 | 461,132 | -0.70(-1.76%) |