Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.47 | 18.65 | 17.84 | 17.88 | 1,632,417 | -0.68(-3.64%) |
Jun 27, 2008 | 18.50 | 18.78 | 18.29 | 18.56 | 1,411,371 | +0.00(+0.00%) |
Jun 26, 2008 | 18.94 | 19.04 | 18.44 | 18.56 | 930,749 | -0.64(-3.32%) |
Jun 25, 2008 | 18.71 | 19.36 | 18.68 | 19.19 | 1,338,259 | +0.45(+2.40%) |
Jun 24, 2008 | 19.19 | 19.19 | 18.41 | 18.74 | 1,643,894 | -0.52(-2.69%) |
Jun 23, 2008 | 18.96 | 19.67 | 18.75 | 19.26 | 1,954,868 | +0.32(+1.66%) |
Jun 20, 2008 | 18.59 | 19.04 | 18.35 | 18.95 | 1,992,753 | +0.29(+1.57%) |
Jun 19, 2008 | 18.34 | 18.89 | 18.23 | 18.65 | 1,195,204 | +0.32(+1.72%) |
Jun 18, 2008 | 18.50 | 18.51 | 18.09 | 18.34 | 851,925 | -0.22(-1.17%) |
Jun 17, 2008 | 18.60 | 18.68 | 18.38 | 18.56 | 642,322 | -0.14(-0.72%) |
Jun 16, 2008 | 18.32 | 18.73 | 18.10 | 18.69 | 676,161 | +0.35(+1.88%) |
Jun 13, 2008 | 18.22 | 18.35 | 18.08 | 18.35 | 560,247 | +0.31(+1.70%) |
Jun 12, 2008 | 17.78 | 18.26 | 17.77 | 18.04 | 745,091 | +0.43(+2.43%) |
Jun 11, 2008 | 17.85 | 17.99 | 17.61 | 17.61 | 375,714 | -0.29(-1.59%) |
Jun 10, 2008 | 17.93 | 18.11 | 17.69 | 17.90 | 788,072 | -0.07(-0.42%) |
Jun 09, 2008 | 18.04 | 18.21 | 17.67 | 17.97 | 592,787 | -0.10(-0.54%) |
Jun 06, 2008 | 18.36 | 18.44 | 17.98 | 18.07 | 514,729 | -0.47(-2.55%) |
Jun 05, 2008 | 18.16 | 18.69 | 18.11 | 18.54 | 766,381 | +0.40(+2.19%) |
Jun 04, 2008 | 17.83 | 18.30 | 17.74 | 18.14 | 772,406 | +0.22(+1.21%) |
Jun 03, 2008 | 18.32 | 18.32 | 17.82 | 17.93 | 974,354 | -0.31(-1.69%) |
Jun 02, 2008 | 18.66 | 18.98 | 17.80 | 18.23 | 966,712 | -0.43(-2.33%) |
May 30, 2008 | 18.56 | 18.81 | 18.53 | 18.67 | 817,792 | +0.10(+0.53%) |
May 29, 2008 | 18.03 | 18.89 | 18.00 | 18.57 | 1,235,111 | +0.45(+2.48%) |
May 28, 2008 | 18.23 | 18.25 | 17.99 | 18.12 | 717,684 | +0.01(+0.04%) |
May 27, 2008 | 17.99 | 18.36 | 17.81 | 18.11 | 940,906 | +0.18(+1.00%) |
May 26, 2008 | 17.81 | 18.08 | 17.69 | 17.93 | 990,812 | +0.00(+0.00%) |
May 23, 2008 | 17.81 | 18.08 | 17.69 | 17.93 | 990,812 | -0.07(-0.37%) |
May 22, 2008 | 17.81 | 18.29 | 17.53 | 18.00 | 955,394 | +0.21(+1.18%) |
May 21, 2008 | 18.20 | 18.64 | 17.73 | 17.79 | 1,239,876 | -0.35(-1.90%) |
May 20, 2008 | 18.40 | 18.49 | 17.88 | 18.14 | 1,247,556 | -0.37(-1.99%) |
May 19, 2008 | 18.70 | 18.89 | 18.41 | 18.50 | 929,979 | -0.26(-1.40%) |
May 16, 2008 | 18.82 | 18.83 | 18.50 | 18.77 | 818,626 | +0.02(+0.12%) |
May 15, 2008 | 18.56 | 18.75 | 18.52 | 18.74 | 609,676 | +0.19(+1.01%) |
May 14, 2008 | 18.16 | 18.77 | 18.11 | 18.56 | 1,214,967 | +0.41(+2.27%) |
May 13, 2008 | 18.15 | 18.23 | 17.89 | 18.14 | 521,992 | +0.00(+0.00%) |
May 12, 2008 | 17.90 | 18.25 | 17.87 | 18.14 | 841,736 | +0.44(+2.46%) |
May 09, 2008 | 17.46 | 17.90 | 17.39 | 17.71 | 593,817 | +0.13(+0.77%) |
May 08, 2008 | 17.52 | 17.67 | 17.18 | 17.57 | 960,165 | +0.08(+0.47%) |
May 07, 2008 | 17.84 | 18.08 | 17.39 | 17.49 | 827,321 | -0.29(-1.64%) |
May 06, 2008 | 17.48 | 17.90 | 17.30 | 17.78 | 923,019 | +0.26(+1.50%) |
May 05, 2008 | 17.60 | 17.90 | 17.44 | 17.52 | 1,761,583 | -0.07(-0.43%) |
May 02, 2008 | 17.99 | 18.00 | 17.49 | 17.60 | 928,054 | -0.35(-1.92%) |
May 01, 2008 | 17.68 | 18.07 | 17.54 | 17.94 | 668,645 | +0.20(+1.10%) |
Apr 30, 2008 | 17.89 | 17.91 | 17.62 | 17.75 | 1,371,439 | -0.07(-0.38%) |
Apr 29, 2008 | 17.73 | 17.93 | 17.32 | 17.81 | 691,841 | -0.02(-0.08%) |
Apr 28, 2008 | 17.57 | 18.29 | 17.45 | 17.83 | 1,715,152 | +0.20(+1.11%) |
Apr 25, 2008 | 17.53 | 17.69 | 17.23 | 17.63 | 1,304,050 | +0.14(+0.81%) |
Apr 24, 2008 | 17.36 | 17.75 | 17.07 | 17.49 | 2,576,801 | +0.18(+1.04%) |
Apr 23, 2008 | 17.28 | 17.51 | 17.10 | 17.31 | 907,013 | +0.04(+0.22%) |
Apr 22, 2008 | 17.06 | 17.39 | 16.87 | 17.27 | 2,513,311 | +0.12(+0.70%) |
Apr 21, 2008 | 16.92 | 17.21 | 16.73 | 17.15 | 1,088,160 | +0.13(+0.79%) |
Apr 18, 2008 | 16.73 | 17.41 | 16.57 | 17.02 | 2,127,804 | +0.51(+3.09%) |
Apr 17, 2008 | 16.73 | 16.88 | 16.50 | 16.51 | 1,955,839 | -0.36(-2.13%) |
Apr 16, 2008 | 16.65 | 17.06 | 16.36 | 16.87 | 3,914,900 | +1.42(+9.17%) |
Apr 15, 2008 | 15.87 | 15.92 | 15.11 | 15.45 | 4,654,484 | +1.13(+7.91%) |
Apr 14, 2008 | 14.06 | 14.43 | 13.98 | 14.32 | 1,381,208 | +0.15(+1.06%) |
Apr 11, 2008 | 14.15 | 14.42 | 14.06 | 14.17 | 886,100 | -0.17(-1.20%) |
Apr 10, 2008 | 14.12 | 14.45 | 14.12 | 14.34 | 865,949 | +0.20(+1.38%) |
Apr 09, 2008 | 14.42 | 14.44 | 14.02 | 14.15 | 682,421 | -0.25(-1.72%) |
Apr 08, 2008 | 14.18 | 14.41 | 14.10 | 14.39 | 916,525 | +0.14(+1.00%) |
Apr 07, 2008 | 14.61 | 14.63 | 14.18 | 14.25 | 1,008,191 | -0.22(-1.50%) |
Apr 04, 2008 | 14.61 | 14.61 | 14.37 | 14.47 | 722,678 | -0.08(-0.57%) |
Apr 03, 2008 | 14.55 | 14.68 | 14.35 | 14.55 | 625,507 | -0.04(-0.31%) |
Apr 02, 2008 | 14.38 | 14.96 | 14.33 | 14.60 | 1,062,844 | +0.30(+2.10%) |
Apr 01, 2008 | 14.06 | 14.30 | 13.97 | 14.30 | 930,737 | +0.42(+3.03%) |
Mar 31, 2008 | 13.88 | 13.88 | 13.67 | 13.88 | 1,841,574 | +0.04(+0.33%) |
Mar 28, 2008 | 14.17 | 14.29 | 13.79 | 13.83 | 1,010,931 | -0.31(-2.18%) |
Mar 27, 2008 | 14.21 | 14.34 | 14.08 | 14.14 | 654,504 | -0.05(-0.37%) |
Mar 26, 2008 | 14.24 | 14.34 | 14.12 | 14.19 | 931,489 | -0.01(-0.05%) |
Mar 25, 2008 | 14.11 | 14.35 | 14.00 | 14.20 | 806,842 | -0.02(-0.11%) |
Mar 24, 2008 | 13.89 | 14.33 | 13.88 | 14.21 | 1,163,882 | +0.38(+2.71%) |
Mar 21, 2008 | 13.79 | 14.12 | 13.52 | 13.84 | 1,967,952 | +0.00(+0.00%) |
Mar 20, 2008 | 13.79 | 14.12 | 13.52 | 13.84 | 1,967,952 | +0.18(+1.32%) |
Mar 19, 2008 | 14.17 | 14.40 | 13.66 | 13.66 | 892,768 | -0.41(-2.93%) |
Mar 18, 2008 | 13.19 | 14.07 | 13.15 | 14.07 | 1,722,655 | +1.08(+8.31%) |
Mar 17, 2008 | 12.98 | 13.28 | 12.88 | 12.99 | 1,162,635 | -0.16(-1.20%) |
Mar 14, 2008 | 13.54 | 13.58 | 13.07 | 13.15 | 1,287,045 | -0.31(-2.29%) |
Mar 13, 2008 | 13.49 | 13.55 | 13.24 | 13.46 | 1,454,105 | -0.17(-1.27%) |
Mar 12, 2008 | 13.61 | 13.97 | 13.46 | 13.63 | 1,104,603 | +0.07(+0.50%) |
Mar 11, 2008 | 13.71 | 13.94 | 13.32 | 13.56 | 2,367,033 | +0.19(+1.40%) |
Mar 10, 2008 | 13.70 | 13.81 | 13.37 | 13.37 | 1,163,464 | -0.28(-2.03%) |
Mar 07, 2008 | 13.46 | 13.90 | 13.43 | 13.65 | 1,004,482 | +0.08(+0.61%) |
Mar 06, 2008 | 13.88 | 14.01 | 13.57 | 13.57 | 775,661 | -0.38(-2.69%) |
Mar 05, 2008 | 14.13 | 14.24 | 13.85 | 13.94 | 758,333 | -0.12(-0.85%) |
Mar 04, 2008 | 14.07 | 14.12 | 13.71 | 14.06 | 1,309,730 | -0.18(-1.26%) |
Mar 03, 2008 | 13.85 | 14.34 | 13.85 | 14.24 | 3,208,633 | +0.43(+3.09%) |
Feb 29, 2008 | 14.06 | 14.11 | 13.80 | 13.82 | 810,508 | -0.38(-2.64%) |
Feb 28, 2008 | 14.54 | 14.60 | 14.17 | 14.19 | 510,188 | -0.36(-2.47%) |
Feb 27, 2008 | 14.60 | 14.85 | 14.53 | 14.55 | 698,444 | -0.20(-1.32%) |
Feb 26, 2008 | 14.56 | 14.96 | 14.55 | 14.75 | 701,889 | +0.16(+1.08%) |
Feb 25, 2008 | 14.13 | 14.70 | 14.08 | 14.59 | 774,367 | +0.46(+3.24%) |
Feb 22, 2008 | 14.16 | 14.27 | 13.91 | 14.13 | 680,160 | -0.01(-0.11%) |
Feb 21, 2008 | 14.70 | 14.81 | 14.14 | 14.15 | 753,955 | -0.50(-3.38%) |
Feb 20, 2008 | 14.47 | 14.72 | 14.38 | 14.64 | 825,524 | +0.13(+0.93%) |
Feb 19, 2008 | 14.54 | 14.69 | 14.47 | 14.51 | 1,301,946 | +0.11(+0.73%) |
Feb 18, 2008 | 14.57 | 14.72 | 14.27 | 14.40 | 559,221 | +0.00(+0.00%) |
Feb 15, 2008 | 14.57 | 14.72 | 14.27 | 14.40 | 559,221 | -0.25(-1.74%) |
Feb 14, 2008 | 14.91 | 15.10 | 14.57 | 14.66 | 1,054,163 | -0.20(-1.36%) |
Feb 13, 2008 | 14.78 | 14.93 | 14.60 | 14.86 | 588,999 | +0.23(+1.59%) |
Feb 12, 2008 | 14.66 | 14.81 | 14.50 | 14.63 | 764,701 | +0.02(+0.10%) |
Feb 11, 2008 | 14.59 | 14.78 | 14.27 | 14.61 | 746,294 | +0.07(+0.46%) |
Feb 08, 2008 | 14.53 | 14.79 | 14.41 | 14.54 | 694,914 | +0.02(+0.10%) |
Feb 07, 2008 | 14.53 | 14.75 | 14.39 | 14.53 | 972,754 | -0.02(-0.15%) |
Feb 06, 2008 | 14.95 | 15.05 | 14.50 | 14.55 | 836,428 | -0.29(-1.92%) |
Feb 05, 2008 | 15.07 | 15.32 | 14.81 | 14.84 | 814,614 | -0.57(-3.70%) |
Feb 04, 2008 | 15.50 | 15.61 | 15.32 | 15.41 | 605,907 | -0.09(-0.58%) |
Feb 01, 2008 | 15.62 | 15.76 | 15.26 | 15.50 | 1,518,107 | -0.11(-0.72%) |
Jan 31, 2008 | 15.40 | 15.85 | 15.14 | 15.61 | 1,015,996 | +0.13(+0.82%) |
Jan 30, 2008 | 15.52 | 15.99 | 15.34 | 15.48 | 959,978 | -0.16(-1.01%) |
Jan 29, 2008 | 15.82 | 15.94 | 15.47 | 15.64 | 794,318 | -0.16(-1.04%) |
Jan 28, 2008 | 14.97 | 15.89 | 14.97 | 15.80 | 1,719,275 | +0.80(+5.35%) |
Jan 25, 2008 | 15.05 | 15.18 | 14.84 | 15.00 | 1,190,563 | +0.09(+0.60%) |
Jan 24, 2008 | 15.19 | 15.26 | 14.69 | 14.91 | 1,236,184 | -0.02(-0.10%) |
Jan 23, 2008 | 15.03 | 15.43 | 14.57 | 14.93 | 2,117,837 | -0.47(-3.07%) |
Jan 22, 2008 | 14.09 | 16.13 | 13.94 | 15.40 | 5,121,578 | +0.79(+5.44%) |
Jan 21, 2008 | 14.97 | 15.14 | 14.51 | 14.60 | 1,876,046 | +0.00(+0.00%) |
Jan 18, 2008 | 14.97 | 15.14 | 14.51 | 14.60 | 1,876,046 | -0.04(-0.26%) |
Jan 17, 2008 | 14.97 | 15.24 | 14.51 | 14.64 | 1,413,344 | -0.24(-1.61%) |
Jan 16, 2008 | 14.68 | 15.17 | 14.66 | 14.88 | 1,568,973 | +0.17(+1.17%) |
Jan 15, 2008 | 14.53 | 14.98 | 14.52 | 14.71 | 1,013,281 | -0.01(-0.05%) |
Jan 14, 2008 | 14.51 | 14.93 | 14.47 | 14.72 | 921,257 | +0.28(+1.92%) |
Jan 11, 2008 | 14.81 | 14.90 | 14.37 | 14.44 | 1,002,114 | -0.52(-3.46%) |
Jan 10, 2008 | 14.37 | 15.05 | 14.18 | 14.96 | 1,398,123 | +0.49(+3.42%) |
Jan 09, 2008 | 14.64 | 14.70 | 13.76 | 14.46 | 2,635,826 | -0.22(-1.53%) |
Jan 08, 2008 | 15.37 | 15.52 | 14.68 | 14.69 | 1,094,870 | -0.69(-4.49%) |
Jan 07, 2008 | 15.46 | 15.77 | 15.20 | 15.38 | 1,464,646 | -0.11(-0.73%) |
Jan 04, 2008 | 15.68 | 15.97 | 15.43 | 15.49 | 1,028,585 | -0.39(-2.46%) |
Jan 03, 2008 | 15.69 | 15.98 | 15.68 | 15.88 | 949,219 | +0.19(+1.20%) |
Jan 02, 2008 | 16.01 | 16.22 | 15.20 | 15.69 | 1,266,892 | -0.35(-2.15%) |
Jan 01, 2008 | 16.19 | 16.46 | 15.82 | 16.04 | 1,513,198 | +0.00(+0.00%) |
Dec 31, 2007 | 16.19 | 16.46 | 15.82 | 16.04 | 1,513,198 | -0.25(-1.52%) |
Dec 28, 2007 | 16.35 | 16.61 | 16.20 | 16.28 | 544,864 | -0.07(-0.41%) |
Dec 27, 2007 | 17.00 | 17.06 | 16.35 | 16.35 | 533,689 | -0.70(-4.09%) |
Dec 26, 2007 | 16.88 | 17.18 | 16.77 | 17.05 | 408,123 | +0.05(+0.31%) |
Dec 24, 2007 | 16.99 | 17.21 | 16.76 | 17.00 | 231,644 | +0.01(+0.04%) |
Dec 21, 2007 | 16.90 | 17.23 | 16.82 | 16.99 | 1,713,132 | +0.34(+2.03%) |
Dec 20, 2007 | 17.03 | 17.03 | 16.25 | 16.65 | 1,093,190 | -0.22(-1.29%) |
Dec 19, 2007 | 16.76 | 17.15 | 16.59 | 16.87 | 843,263 | +0.11(+0.63%) |
Dec 18, 2007 | 16.75 | 16.88 | 16.46 | 16.76 | 1,089,642 | +0.13(+0.81%) |
Dec 17, 2007 | 16.34 | 17.00 | 16.14 | 16.63 | 2,015,915 | +0.88(+5.57%) |
Dec 14, 2007 | 15.96 | 16.10 | 15.74 | 15.75 | 599,035 | -0.39(-2.42%) |
Dec 13, 2007 | 15.89 | 16.19 | 15.84 | 16.14 | 1,040,087 | +0.17(+1.03%) |
Dec 12, 2007 | 15.77 | 16.27 | 15.77 | 15.98 | 1,214,479 | +0.45(+2.90%) |
Dec 11, 2007 | 15.73 | 16.19 | 15.51 | 15.53 | 1,109,095 | -0.18(-1.15%) |
Dec 10, 2007 | 15.66 | 15.98 | 15.38 | 15.71 | 1,265,577 | +0.06(+0.38%) |
Dec 07, 2007 | 16.06 | 16.08 | 15.54 | 15.65 | 1,302,761 | -0.41(-2.57%) |
Dec 06, 2007 | 15.94 | 16.37 | 15.89 | 16.06 | 1,105,562 | -0.29(-1.74%) |
Dec 05, 2007 | 16.07 | 16.53 | 15.92 | 16.34 | 731,289 | +0.47(+2.98%) |
Dec 04, 2007 | 16.19 | 16.19 | 15.75 | 15.87 | 1,053,417 | -0.07(-0.47%) |
Dec 03, 2007 | 16.15 | 16.43 | 15.85 | 15.95 | 703,961 | -0.32(-1.98%) |
Nov 30, 2007 | 16.58 | 16.64 | 16.18 | 16.27 | 707,769 | -0.17(-1.05%) |
Nov 29, 2007 | 16.73 | 16.81 | 16.44 | 16.44 | 755,018 | -0.49(-2.92%) |
Nov 28, 2007 | 16.54 | 17.02 | 16.28 | 16.94 | 1,081,645 | +0.49(+2.96%) |
Nov 27, 2007 | 16.02 | 16.64 | 15.87 | 16.45 | 1,058,926 | +0.53(+3.35%) |
Nov 26, 2007 | 16.48 | 16.58 | 15.92 | 15.92 | 873,946 | -0.58(-3.55%) |
Nov 23, 2007 | 16.13 | 16.67 | 16.13 | 16.50 | 250,483 | +0.46(+2.85%) |
Nov 21, 2007 | 16.37 | 16.48 | 16.03 | 16.04 | 1,015,969 | -0.40(-2.42%) |
Nov 20, 2007 | 16.52 | 16.72 | 16.10 | 16.44 | 1,270,444 | -0.12(-0.72%) |
Nov 19, 2007 | 16.76 | 16.99 | 16.50 | 16.56 | 1,277,801 | -0.33(-1.95%) |
Nov 16, 2007 | 16.94 | 17.04 | 16.72 | 16.89 | 792,800 | -0.02(-0.13%) |
Nov 15, 2007 | 17.14 | 17.28 | 16.76 | 16.91 | 836,829 | -0.28(-1.61%) |
Nov 14, 2007 | 17.51 | 17.63 | 17.11 | 17.19 | 1,298,791 | -0.24(-1.38%) |
Nov 13, 2007 | 17.42 | 17.55 | 17.15 | 17.43 | 551,825 | +0.20(+1.18%) |
Nov 12, 2007 | 16.93 | 17.58 | 16.93 | 17.23 | 893,138 | +0.20(+1.19%) |
Nov 09, 2007 | 16.92 | 17.20 | 16.76 | 17.03 | 1,200,656 | -0.11(-0.66%) |
Nov 08, 2007 | 17.21 | 17.36 | 16.69 | 17.14 | 1,107,098 | +0.11(+0.62%) |
Nov 07, 2007 | 16.87 | 17.38 | 16.84 | 17.03 | 855,283 | -0.05(-0.26%) |
Nov 06, 2007 | 17.07 | 17.15 | 16.59 | 17.08 | 621,987 | +0.03(+0.18%) |
Nov 05, 2007 | 17.12 | 17.33 | 16.77 | 17.05 | 749,739 | -0.22(-1.26%) |
Nov 02, 2007 | 17.06 | 17.56 | 16.95 | 17.27 | 801,547 | +0.34(+2.04%) |
Nov 01, 2007 | 17.83 | 17.87 | 16.86 | 16.92 | 1,627,944 | -1.13(-6.27%) |
Oct 31, 2007 | 18.05 | 18.20 | 17.66 | 18.05 | 566,533 | +0.05(+0.29%) |
Oct 30, 2007 | 18.17 | 18.62 | 17.62 | 18.00 | 709,513 | -0.14(-0.79%) |
Oct 29, 2007 | 17.93 | 18.49 | 17.89 | 18.14 | 1,376,254 | +0.25(+1.38%) |
Oct 26, 2007 | 17.06 | 17.99 | 16.97 | 17.90 | 1,609,972 | +0.88(+5.20%) |
Oct 25, 2007 | 17.15 | 17.36 | 16.73 | 17.01 | 1,764,937 | -0.23(-1.35%) |
Oct 24, 2007 | 17.63 | 17.63 | 17.08 | 17.24 | 1,293,989 | -0.53(-3.00%) |
Oct 23, 2007 | 17.91 | 18.02 | 17.57 | 17.78 | 872,305 | +0.01(+0.04%) |
Oct 22, 2007 | 17.13 | 17.96 | 17.00 | 17.77 | 968,526 | +0.50(+2.91%) |
Oct 19, 2007 | 17.83 | 17.94 | 17.14 | 17.27 | 898,262 | -0.55(-3.07%) |
Oct 18, 2007 | 17.54 | 17.97 | 17.47 | 17.81 | 1,083,634 | +0.29(+1.67%) |
Oct 17, 2007 | 18.15 | 18.23 | 17.29 | 17.52 | 1,372,691 | -0.51(-2.83%) |
Oct 16, 2007 | 17.33 | 18.30 | 16.80 | 18.03 | 3,857,054 | +1.26(+7.51%) |
Oct 15, 2007 | 16.88 | 17.24 | 16.55 | 16.77 | 1,479,890 | -0.16(-0.97%) |
Oct 12, 2007 | 17.33 | 17.48 | 16.88 | 16.94 | 1,347,832 | -0.34(-1.95%) |
Oct 11, 2007 | 17.81 | 17.81 | 16.98 | 17.27 | 978,335 | -0.49(-2.74%) |
Oct 10, 2007 | 17.77 | 17.99 | 17.57 | 17.76 | 1,008,124 | +0.37(+2.11%) |
Oct 09, 2007 | 17.55 | 17.57 | 17.32 | 17.39 | 461,895 | -0.13(-0.77%) |
Oct 08, 2007 | 17.34 | 17.59 | 17.26 | 17.53 | 511,717 | +0.11(+0.65%) |
Oct 05, 2007 | 17.33 | 17.70 | 17.09 | 17.42 | 806,748 | +0.24(+1.40%) |
Oct 04, 2007 | 17.13 | 17.21 | 16.97 | 17.18 | 692,461 | +0.14(+0.79%) |
Oct 03, 2007 | 16.99 | 17.10 | 16.85 | 17.04 | 627,660 | -0.08(-0.44%) |
Oct 02, 2007 | 17.65 | 17.68 | 16.81 | 17.12 | 1,787,846 | -0.46(-2.60%) |
Oct 01, 2007 | 17.25 | 17.80 | 17.15 | 17.57 | 930,986 | +0.30(+1.74%) |
Sep 28, 2007 | 17.19 | 17.45 | 17.04 | 17.27 | 1,117,610 | +0.02(+0.13%) |
Sep 27, 2007 | 16.82 | 17.44 | 16.73 | 17.25 | 1,096,910 | +0.52(+3.14%) |
Sep 26, 2007 | 16.85 | 17.08 | 16.71 | 16.73 | 1,106,081 | -0.03(-0.18%) |
Sep 25, 2007 | 17.36 | 17.36 | 16.37 | 16.76 | 2,284,832 | -0.38(-2.19%) |
Sep 24, 2007 | 18.35 | 18.49 | 16.61 | 17.13 | 5,750,282 | -2.68(-13.52%) |
Sep 21, 2007 | 20.00 | 20.07 | 19.76 | 19.81 | 908,101 | +0.00(+0.00%) |
Sep 20, 2007 | 19.42 | 19.84 | 19.37 | 19.81 | 682,160 | +0.33(+1.69%) |
Sep 19, 2007 | 19.16 | 19.65 | 19.14 | 19.48 | 884,336 | +0.40(+2.08%) |
Sep 18, 2007 | 18.75 | 19.22 | 18.68 | 19.08 | 1,080,885 | +0.42(+2.25%) |
Sep 17, 2007 | 18.97 | 18.98 | 18.55 | 18.66 | 1,023,896 | -0.32(-1.70%) |
Sep 14, 2007 | 18.75 | 19.04 | 18.58 | 18.98 | 755,426 | +0.11(+0.60%) |
Sep 13, 2007 | 19.04 | 19.13 | 18.78 | 18.87 | 545,550 | -0.21(-1.10%) |
Sep 12, 2007 | 19.03 | 19.26 | 18.92 | 19.08 | 574,278 | -0.04(-0.20%) |
Sep 11, 2007 | 18.72 | 19.20 | 18.55 | 19.12 | 809,999 | +0.38(+2.04%) |
Sep 10, 2007 | 18.73 | 18.85 | 18.30 | 18.74 | 1,199,417 | +0.07(+0.36%) |
Sep 07, 2007 | 18.99 | 19.03 | 18.53 | 18.67 | 1,314,149 | -0.57(-2.96%) |
Sep 06, 2007 | 19.52 | 19.61 | 19.01 | 19.24 | 1,287,734 | -0.27(-1.38%) |
Sep 05, 2007 | 19.72 | 19.74 | 19.28 | 19.51 | 1,351,204 | -0.31(-1.55%) |
Sep 04, 2007 | 19.95 | 20.09 | 19.72 | 19.82 | 976,195 | -0.23(-1.16%) |
Aug 31, 2007 | 20.02 | 20.15 | 19.85 | 20.05 | 493,004 | +0.26(+1.33%) |
Aug 30, 2007 | 19.58 | 20.06 | 19.43 | 19.79 | 869,447 | +0.01(+0.04%) |
Aug 29, 2007 | 19.49 | 19.79 | 19.45 | 19.78 | 713,212 | +0.45(+2.33%) |
Aug 28, 2007 | 19.84 | 19.84 | 19.31 | 19.33 | 638,407 | -0.63(-3.16%) |
Aug 27, 2007 | 20.18 | 20.18 | 19.85 | 19.96 | 420,140 | -0.22(-1.08%) |
Aug 24, 2007 | 19.93 | 20.21 | 19.85 | 20.18 | 580,487 | +0.18(+0.90%) |
Aug 23, 2007 | 20.25 | 20.32 | 19.68 | 20.00 | 895,297 | -0.11(-0.52%) |
Aug 22, 2007 | 20.17 | 20.33 | 20.05 | 20.10 | 796,275 | +0.08(+0.41%) |
Aug 21, 2007 | 19.68 | 20.17 | 19.67 | 20.02 | 777,610 | +0.26(+1.29%) |
Aug 20, 2007 | 19.50 | 19.88 | 19.50 | 19.76 | 951,841 | +0.24(+1.23%) |
Aug 17, 2007 | 19.51 | 19.87 | 19.16 | 19.52 | 1,690,711 | +0.67(+3.54%) |
Aug 16, 2007 | 18.53 | 18.86 | 18.32 | 18.86 | 1,597,227 | +0.22(+1.17%) |
Aug 15, 2007 | 18.76 | 19.10 | 18.61 | 18.64 | 601,096 | -0.17(-0.92%) |
Aug 14, 2007 | 19.07 | 19.22 | 18.81 | 18.81 | 482,556 | -0.28(-1.45%) |
Aug 13, 2007 | 18.96 | 19.33 | 18.89 | 19.09 | 692,548 | +0.21(+1.11%) |
Aug 10, 2007 | 18.33 | 19.20 | 18.05 | 18.88 | 1,599,252 | +0.32(+1.70%) |
Aug 09, 2007 | 18.47 | 18.78 | 18.31 | 18.56 | 2,175,950 | -0.13(-0.68%) |
Aug 08, 2007 | 18.72 | 18.95 | 18.51 | 18.69 | 2,439,924 | +0.14(+0.77%) |
Aug 07, 2007 | 18.56 | 18.83 | 18.41 | 18.55 | 2,394,390 | -0.11(-0.56%) |
Aug 06, 2007 | 19.36 | 19.36 | 18.35 | 18.65 | 2,791,185 | -0.55(-2.89%) |
Aug 03, 2007 | 19.27 | 19.88 | 19.05 | 19.21 | 2,178,572 | -0.67(-3.36%) |
Aug 02, 2007 | 19.65 | 19.97 | 19.58 | 19.88 | 1,320,939 | +0.28(+1.42%) |
Aug 01, 2007 | 19.55 | 19.85 | 19.21 | 19.60 | 1,653,981 | +0.03(+0.15%) |
Jul 31, 2007 | 20.06 | 20.06 | 19.47 | 19.57 | 995,138 | -0.30(-1.51%) |
Jul 30, 2007 | 19.69 | 19.97 | 19.40 | 19.87 | 910,045 | +0.20(+1.03%) |
Jul 27, 2007 | 20.08 | 20.10 | 19.52 | 19.67 | 1,397,056 | -0.41(-2.05%) |
Jul 26, 2007 | 20.25 | 20.33 | 19.70 | 20.08 | 1,349,115 | -0.65(-3.11%) |
Jul 25, 2007 | 20.66 | 20.99 | 20.51 | 20.72 | 1,132,942 | +0.10(+0.47%) |
Jul 24, 2007 | 21.00 | 21.30 | 20.48 | 20.63 | 1,507,305 | -0.43(-2.07%) |
Jul 23, 2007 | 20.83 | 21.54 | 20.77 | 21.06 | 1,419,841 | +0.24(+1.15%) |
Jul 20, 2007 | 21.15 | 21.23 | 20.72 | 20.82 | 840,573 | -0.38(-1.77%) |
Jul 19, 2007 | 20.96 | 21.33 | 20.85 | 21.20 | 1,361,410 | +0.32(+1.51%) |
Jul 18, 2007 | 20.68 | 20.95 | 20.30 | 20.88 | 2,210,299 | +0.17(+0.83%) |
Jul 17, 2007 | 19.90 | 21.17 | 19.43 | 20.71 | 3,554,812 | +0.65(+3.25%) |
Jul 16, 2007 | 20.20 | 20.33 | 19.69 | 20.06 | 1,703,798 | -0.32(-1.58%) |
Jul 13, 2007 | 19.30 | 20.49 | 19.22 | 20.38 | 3,259,764 | +0.99(+5.11%) |
Jul 12, 2007 | 19.24 | 19.41 | 19.19 | 19.39 | 1,009,044 | +0.20(+1.02%) |
Jul 11, 2007 | 19.14 | 19.25 | 18.89 | 19.19 | 933,339 | +0.06(+0.31%) |
Jul 10, 2007 | 19.28 | 19.30 | 19.04 | 19.13 | 1,342,176 | -0.23(-1.16%) |
Jul 09, 2007 | 19.46 | 19.46 | 19.17 | 19.36 | 1,009,881 | -0.16(-0.85%) |
Jul 06, 2007 | 19.62 | 19.64 | 19.40 | 19.52 | 646,015 | -0.15(-0.76%) |
Jul 05, 2007 | 19.63 | 19.80 | 19.47 | 19.67 | 792,271 | +0.11(+0.54%) |
Jul 03, 2007 | 19.56 | 19.71 | 19.54 | 19.57 | 410,559 | +0.02(+0.12%) |