Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.39 | 16.39 | 15.93 | 16.16 | 6,566,325 | -0.21(-1.31%) |
May 29, 2008 | 16.14 | 16.43 | 16.14 | 16.37 | 5,425,131 | +0.28(+1.74%) |
May 28, 2008 | 15.87 | 16.15 | 15.87 | 16.09 | 4,655,875 | +0.19(+1.19%) |
May 27, 2008 | 15.91 | 15.97 | 15.62 | 15.90 | 3,069,422 | +0.06(+0.40%) |
May 26, 2008 | 16.20 | 16.20 | 15.73 | 15.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.20 | 16.20 | 15.73 | 15.84 | 4,635,626 | -0.31(-1.92%) |
May 22, 2008 | 15.95 | 16.27 | 15.89 | 16.15 | 4,908,266 | +0.28(+1.77%) |
May 21, 2008 | 16.30 | 16.42 | 15.85 | 15.87 | 5,725,110 | -0.38(-2.31%) |
May 20, 2008 | 16.40 | 16.43 | 16.16 | 16.24 | 4,424,392 | -0.16(-0.96%) |
May 19, 2008 | 16.35 | 16.76 | 16.31 | 16.40 | 4,165,877 | +0.11(+0.69%) |
May 16, 2008 | 16.59 | 16.59 | 16.16 | 16.29 | 4,372,465 | -0.03(-0.16%) |
May 15, 2008 | 16.01 | 16.33 | 15.87 | 16.32 | 3,901,239 | +0.40(+2.54%) |
May 14, 2008 | 15.82 | 16.03 | 15.70 | 15.91 | 3,902,622 | +0.24(+1.52%) |
May 13, 2008 | 15.95 | 15.96 | 15.60 | 15.67 | 6,839,890 | -0.28(-1.74%) |
May 12, 2008 | 15.67 | 15.97 | 15.51 | 15.95 | 3,741,139 | +0.31(+1.96%) |
May 09, 2008 | 15.52 | 15.72 | 15.47 | 15.65 | 2,569,045 | -0.02(-0.13%) |
May 08, 2008 | 15.40 | 15.67 | 15.32 | 15.67 | 2,553,314 | +0.25(+1.62%) |
May 07, 2008 | 15.74 | 15.97 | 15.37 | 15.42 | 4,362,009 | -0.34(-2.13%) |
May 06, 2008 | 15.48 | 15.80 | 15.37 | 15.75 | 3,347,256 | +0.27(+1.76%) |
May 05, 2008 | 15.63 | 15.63 | 15.23 | 15.48 | 3,067,215 | -0.15(-0.99%) |
May 02, 2008 | 15.30 | 15.72 | 15.27 | 15.63 | 7,342,264 | +0.46(+3.02%) |
May 01, 2008 | 15.11 | 15.22 | 14.71 | 15.18 | 6,420,103 | +0.17(+1.13%) |
Apr 30, 2008 | 15.06 | 15.31 | 14.94 | 15.01 | 4,614,665 | -0.04(-0.27%) |
Apr 29, 2008 | 15.19 | 15.37 | 14.97 | 15.05 | 4,480,550 | -0.23(-1.54%) |
Apr 28, 2008 | 15.17 | 15.39 | 15.16 | 15.28 | 3,082,894 | +0.10(+0.64%) |
Apr 25, 2008 | 15.42 | 15.42 | 14.88 | 15.18 | 5,413,254 | +0.15(+1.01%) |
Apr 24, 2008 | 14.68 | 15.04 | 14.49 | 15.03 | 4,094,522 | +0.44(+2.98%) |
Apr 23, 2008 | 14.85 | 14.85 | 14.47 | 14.60 | 4,296,994 | -0.09(-0.62%) |
Apr 22, 2008 | 14.37 | 15.09 | 14.24 | 14.69 | 8,550,125 | -0.19(-1.29%) |
Apr 21, 2008 | 14.99 | 15.05 | 14.75 | 14.88 | 3,668,608 | -0.10(-0.65%) |
Apr 18, 2008 | 14.70 | 15.12 | 14.70 | 14.98 | 7,870,974 | +0.50(+3.42%) |
Apr 17, 2008 | 14.81 | 14.81 | 14.40 | 14.48 | 4,564,728 | -0.35(-2.36%) |
Apr 16, 2008 | 14.16 | 14.89 | 14.16 | 14.83 | 8,900,320 | +0.86(+6.15%) |
Apr 15, 2008 | 13.91 | 13.98 | 13.75 | 13.97 | 4,294,867 | +0.12(+0.89%) |
Apr 14, 2008 | 13.88 | 13.95 | 13.76 | 13.85 | 2,212,384 | +0.03(+0.23%) |
Apr 11, 2008 | 13.93 | 13.95 | 13.70 | 13.82 | 4,423,404 | -0.15(-1.05%) |
Apr 10, 2008 | 13.94 | 13.96 | 13.72 | 13.96 | 3,938,252 | +0.05(+0.37%) |
Apr 09, 2008 | 14.49 | 14.49 | 13.77 | 13.91 | 6,198,064 | -0.70(-4.82%) |
Apr 08, 2008 | 14.44 | 14.64 | 14.40 | 14.62 | 3,248,146 | +0.09(+0.61%) |
Apr 07, 2008 | 14.74 | 14.79 | 14.40 | 14.53 | 5,717,171 | -0.14(-0.98%) |
Apr 04, 2008 | 14.62 | 14.77 | 14.45 | 14.67 | 4,091,603 | +0.09(+0.65%) |
Apr 03, 2008 | 14.38 | 14.60 | 14.21 | 14.58 | 3,820,692 | +0.22(+1.54%) |
Apr 02, 2008 | 14.32 | 14.40 | 14.26 | 14.36 | 3,229,294 | +0.13(+0.93%) |
Apr 01, 2008 | 13.94 | 14.26 | 13.91 | 14.22 | 6,450,210 | +0.38(+2.77%) |
Mar 31, 2008 | 14.05 | 14.05 | 13.63 | 13.84 | 4,182,058 | -0.17(-1.21%) |
Mar 28, 2008 | 14.11 | 14.23 | 13.93 | 14.01 | 5,717,852 | +0.06(+0.41%) |
Mar 27, 2008 | 14.15 | 14.20 | 13.92 | 13.95 | 3,623,757 | -0.09(-0.63%) |
Mar 26, 2008 | 14.45 | 14.45 | 13.90 | 14.04 | 4,490,290 | -0.25(-1.74%) |
Mar 25, 2008 | 13.83 | 14.42 | 13.83 | 14.29 | 4,448,048 | +0.47(+3.42%) |
Mar 24, 2008 | 13.85 | 13.98 | 13.68 | 13.82 | 4,136,290 | +0.16(+1.20%) |
Mar 21, 2008 | 13.51 | 13.83 | 13.39 | 13.65 | 6,257,553 | +0.00(+0.00%) |
Mar 20, 2008 | 13.51 | 13.83 | 13.39 | 13.65 | 6,257,553 | +0.03(+0.23%) |
Mar 19, 2008 | 14.36 | 14.36 | 13.54 | 13.62 | 9,758,258 | -0.57(-4.00%) |
Mar 18, 2008 | 13.69 | 14.29 | 13.47 | 14.19 | 13,882,281 | +0.73(+5.43%) |
Mar 17, 2008 | 13.68 | 13.76 | 13.43 | 13.46 | 13,691,127 | -0.60(-4.26%) |
Mar 14, 2008 | 14.34 | 14.51 | 13.95 | 14.06 | 13,421,291 | -0.40(-2.77%) |
Mar 13, 2008 | 14.35 | 14.56 | 14.28 | 14.46 | 10,938,302 | -0.02(-0.14%) |
Mar 12, 2008 | 14.73 | 14.89 | 14.46 | 14.48 | 6,462,447 | -0.28(-1.90%) |
Mar 11, 2008 | 14.60 | 14.91 | 14.49 | 14.76 | 4,994,410 | +0.34(+2.38%) |
Mar 10, 2008 | 14.61 | 14.78 | 14.36 | 14.42 | 5,808,635 | -0.17(-1.14%) |
Mar 07, 2008 | 14.71 | 14.94 | 14.43 | 14.58 | 4,302,817 | -0.15(-1.01%) |
Mar 06, 2008 | 15.27 | 15.28 | 14.72 | 14.73 | 4,708,968 | -0.66(-4.30%) |
Mar 05, 2008 | 15.10 | 15.47 | 15.00 | 15.39 | 4,517,172 | +0.52(+3.49%) |
Mar 04, 2008 | 15.05 | 15.16 | 14.64 | 14.87 | 6,235,506 | -0.36(-2.33%) |
Mar 03, 2008 | 15.12 | 15.28 | 14.93 | 15.23 | 3,523,597 | +0.11(+0.74%) |
Feb 29, 2008 | 15.40 | 15.50 | 15.08 | 15.12 | 4,725,299 | -0.44(-2.82%) |
Feb 28, 2008 | 15.56 | 15.73 | 15.47 | 15.56 | 4,456,077 | -0.05(-0.29%) |
Feb 27, 2008 | 15.65 | 15.83 | 15.55 | 15.60 | 4,508,738 | -0.16(-1.02%) |
Feb 26, 2008 | 15.29 | 15.82 | 15.29 | 15.76 | 4,139,362 | +0.41(+2.65%) |
Feb 25, 2008 | 14.91 | 15.36 | 14.90 | 15.36 | 4,658,650 | +0.40(+2.66%) |
Feb 22, 2008 | 14.80 | 14.97 | 14.71 | 14.96 | 3,863,283 | +0.14(+0.95%) |
Feb 21, 2008 | 14.96 | 15.07 | 14.76 | 14.82 | 3,435,620 | -0.22(-1.45%) |
Feb 20, 2008 | 14.66 | 15.10 | 14.60 | 15.04 | 4,835,389 | +0.36(+2.46%) |
Feb 19, 2008 | 15.14 | 15.14 | 14.61 | 14.67 | 5,804,481 | -0.32(-2.14%) |
Feb 18, 2008 | 14.92 | 15.02 | 14.74 | 15.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.92 | 15.02 | 14.74 | 15.00 | 2,725,873 | +0.13(+0.91%) |
Feb 14, 2008 | 14.97 | 15.00 | 14.76 | 14.86 | 3,229,643 | -0.03(-0.19%) |
Feb 13, 2008 | 14.94 | 15.00 | 14.79 | 14.89 | 3,359,500 | +0.04(+0.29%) |
Feb 12, 2008 | 14.81 | 15.08 | 14.73 | 14.85 | 3,070,116 | +0.12(+0.84%) |
Feb 11, 2008 | 14.45 | 14.77 | 14.35 | 14.72 | 2,612,063 | +0.19(+1.32%) |
Feb 08, 2008 | 14.34 | 14.60 | 14.32 | 14.53 | 2,873,897 | +0.25(+1.77%) |
Feb 07, 2008 | 14.22 | 14.45 | 14.12 | 14.28 | 3,911,461 | -0.03(-0.20%) |
Feb 06, 2008 | 14.30 | 14.40 | 14.14 | 14.31 | 3,660,257 | +0.09(+0.60%) |
Feb 05, 2008 | 14.61 | 14.61 | 14.19 | 14.22 | 6,228,978 | -0.55(-3.70%) |
Feb 04, 2008 | 15.05 | 15.05 | 14.63 | 14.77 | 4,898,156 | -0.16(-1.06%) |
Feb 01, 2008 | 14.40 | 14.96 | 14.37 | 14.93 | 5,197,262 | +0.48(+3.29%) |
Jan 31, 2008 | 13.82 | 14.59 | 13.82 | 14.45 | 5,286,617 | +0.15(+1.02%) |
Jan 30, 2008 | 14.47 | 14.54 | 14.14 | 14.30 | 4,615,011 | -0.12(-0.85%) |
Jan 29, 2008 | 14.22 | 14.47 | 14.18 | 14.43 | 4,196,306 | +0.36(+2.59%) |
Jan 28, 2008 | 13.93 | 14.06 | 13.61 | 14.06 | 5,043,153 | +0.20(+1.43%) |
Jan 25, 2008 | 13.95 | 14.12 | 13.70 | 13.87 | 6,178,636 | +0.09(+0.69%) |
Jan 24, 2008 | 13.41 | 14.03 | 13.41 | 13.77 | 9,196,354 | +0.45(+3.40%) |
Jan 23, 2008 | 12.74 | 13.34 | 12.21 | 13.32 | 12,338,552 | +0.78(+6.26%) |
Jan 22, 2008 | 12.00 | 12.63 | 12.00 | 12.53 | 6,274,973 | -0.10(-0.82%) |
Jan 21, 2008 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.61 | 12.75 | 12.30 | 12.64 | 5,464,808 | +0.16(+1.29%) |
Jan 17, 2008 | 12.80 | 12.94 | 12.42 | 12.48 | 4,876,263 | -0.25(-1.94%) |
Jan 16, 2008 | 12.72 | 13.05 | 12.61 | 12.72 | 4,009,726 | -0.11(-0.89%) |
Jan 15, 2008 | 12.91 | 12.92 | 12.69 | 12.84 | 4,182,547 | +0.01(+0.11%) |
Jan 14, 2008 | 12.54 | 12.88 | 12.54 | 12.82 | 3,428,289 | +0.34(+2.71%) |
Jan 11, 2008 | 12.82 | 12.82 | 12.47 | 12.49 | 4,998,250 | -0.39(-3.03%) |
Jan 10, 2008 | 12.49 | 13.01 | 12.43 | 12.88 | 5,328,860 | +0.25(+2.00%) |
Jan 09, 2008 | 12.60 | 12.82 | 12.55 | 12.62 | 4,837,249 | -0.10(-0.79%) |
Jan 08, 2008 | 12.94 | 13.07 | 12.72 | 12.72 | 3,852,461 | -0.23(-1.81%) |
Jan 07, 2008 | 13.19 | 13.39 | 12.88 | 12.96 | 4,307,230 | -0.19(-1.48%) |
Jan 04, 2008 | 13.31 | 13.31 | 13.06 | 13.15 | 4,972,052 | -0.16(-1.20%) |
Jan 03, 2008 | 13.22 | 13.42 | 13.22 | 13.31 | 3,032,046 | +0.02(+0.17%) |
Jan 02, 2008 | 13.44 | 13.61 | 13.23 | 13.29 | 2,840,033 | -0.15(-1.13%) |
Jan 01, 2008 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.53 | 13.61 | 13.43 | 13.44 | 2,232,353 | -0.19(-1.39%) |
Dec 28, 2007 | 13.57 | 13.75 | 13.56 | 13.63 | 2,303,883 | +0.03(+0.21%) |
Dec 27, 2007 | 13.69 | 13.71 | 13.56 | 13.60 | 3,196,129 | -0.02(-0.13%) |
Dec 26, 2007 | 13.77 | 13.77 | 13.56 | 13.62 | 1,614,588 | -0.05(-0.40%) |
Dec 24, 2007 | 13.59 | 13.71 | 13.56 | 13.67 | 2,279,358 | +0.21(+1.57%) |
Dec 21, 2007 | 13.38 | 13.51 | 13.31 | 13.46 | 6,673,535 | +0.08(+0.62%) |
Dec 20, 2007 | 13.53 | 13.70 | 13.23 | 13.38 | 2,752,078 | -0.15(-1.12%) |
Dec 19, 2007 | 13.46 | 13.90 | 13.34 | 13.53 | 5,062,424 | -0.12(-0.86%) |
Dec 18, 2007 | 14.14 | 14.14 | 13.58 | 13.65 | 3,954,196 | -0.24(-1.73%) |
Dec 17, 2007 | 13.76 | 14.08 | 13.75 | 13.89 | 3,444,439 | +0.05(+0.35%) |
Dec 14, 2007 | 14.20 | 14.20 | 13.77 | 13.84 | 5,059,345 | -0.24(-1.69%) |
Dec 13, 2007 | 14.19 | 14.19 | 13.95 | 14.08 | 5,024,782 | -0.26(-1.84%) |
Dec 12, 2007 | 14.45 | 14.74 | 14.19 | 14.34 | 3,990,849 | -0.05(-0.36%) |
Dec 11, 2007 | 14.68 | 14.94 | 14.24 | 14.39 | 17,015,978 | -0.24(-1.66%) |
Dec 10, 2007 | 14.28 | 14.64 | 14.25 | 14.64 | 5,942,688 | +0.30(+2.12%) |
Dec 07, 2007 | 14.54 | 14.71 | 14.31 | 14.33 | 4,720,740 | -0.11(-0.73%) |
Dec 06, 2007 | 13.94 | 14.53 | 13.88 | 14.44 | 4,922,841 | +0.50(+3.58%) |
Dec 05, 2007 | 13.88 | 14.06 | 13.84 | 13.94 | 3,438,064 | +0.13(+0.93%) |
Dec 04, 2007 | 13.60 | 13.85 | 13.46 | 13.81 | 4,748,634 | +0.03(+0.19%) |
Dec 03, 2007 | 14.04 | 14.04 | 13.66 | 13.79 | 4,679,510 | -0.26(-1.86%) |
Nov 30, 2007 | 13.97 | 14.11 | 13.84 | 14.05 | 3,766,056 | +0.35(+2.53%) |
Nov 29, 2007 | 13.82 | 13.90 | 13.63 | 13.70 | 4,864,889 | -0.28(-2.03%) |
Nov 28, 2007 | 13.47 | 14.06 | 13.47 | 13.98 | 7,094,680 | +0.54(+4.03%) |
Nov 27, 2007 | 13.37 | 13.52 | 13.20 | 13.44 | 9,282,288 | +0.16(+1.23%) |
Nov 26, 2007 | 13.53 | 13.66 | 13.26 | 13.28 | 5,664,500 | -0.09(-0.69%) |
Nov 23, 2007 | 13.29 | 13.51 | 13.29 | 13.37 | 1,762,776 | +0.13(+1.02%) |
Nov 21, 2007 | 13.42 | 13.42 | 13.11 | 13.24 | 4,647,314 | -0.29(-2.18%) |
Nov 20, 2007 | 13.57 | 13.73 | 13.36 | 13.53 | 5,737,151 | -0.02(-0.17%) |
Nov 19, 2007 | 13.78 | 13.78 | 13.50 | 13.55 | 5,069,469 | -0.33(-2.39%) |
Nov 16, 2007 | 13.92 | 14.06 | 13.75 | 13.89 | 5,579,523 | -0.07(-0.51%) |
Nov 15, 2007 | 14.32 | 14.37 | 13.91 | 13.96 | 6,859,126 | -0.43(-2.97%) |
Nov 14, 2007 | 14.87 | 14.87 | 14.37 | 14.38 | 4,272,165 | -0.25(-1.68%) |
Nov 13, 2007 | 14.63 | 14.81 | 14.41 | 14.63 | 4,108,186 | +0.11(+0.79%) |
Nov 12, 2007 | 14.75 | 14.78 | 14.41 | 14.52 | 8,375,917 | -0.44(-2.97%) |
Nov 09, 2007 | 15.08 | 15.13 | 14.92 | 14.96 | 3,597,259 | -0.33(-2.15%) |
Nov 08, 2007 | 15.05 | 15.33 | 14.93 | 15.29 | 5,061,802 | +0.20(+1.33%) |
Nov 07, 2007 | 15.71 | 15.71 | 15.07 | 15.09 | 5,008,374 | -0.54(-3.43%) |
Nov 06, 2007 | 15.74 | 15.76 | 15.51 | 15.63 | 2,431,920 | +0.00(+0.00%) |
Nov 05, 2007 | 15.57 | 15.79 | 15.40 | 15.63 | 3,902,457 | -0.19(-1.23%) |
Nov 02, 2007 | 15.73 | 15.92 | 15.58 | 15.82 | 5,260,783 | +0.32(+2.05%) |
Nov 01, 2007 | 15.88 | 15.94 | 15.44 | 15.50 | 3,932,408 | -0.54(-3.34%) |
Oct 31, 2007 | 15.63 | 16.06 | 15.56 | 16.04 | 5,344,570 | +0.63(+4.09%) |
Oct 30, 2007 | 15.53 | 15.53 | 15.26 | 15.41 | 2,674,554 | -0.13(-0.87%) |
Oct 29, 2007 | 15.33 | 15.55 | 15.21 | 15.54 | 3,120,371 | +0.27(+1.80%) |
Oct 26, 2007 | 15.40 | 15.45 | 15.08 | 15.27 | 2,893,099 | -0.01(-0.07%) |
Oct 25, 2007 | 15.24 | 15.40 | 15.15 | 15.28 | 6,381,784 | +0.08(+0.55%) |
Oct 24, 2007 | 14.88 | 15.24 | 14.67 | 15.20 | 8,863,279 | +0.38(+2.53%) |
Oct 23, 2007 | 15.04 | 15.12 | 14.73 | 14.82 | 8,626,581 | -0.25(-1.67%) |
Oct 22, 2007 | 14.86 | 15.07 | 14.76 | 15.07 | 4,644,947 | -0.07(-0.47%) |
Oct 19, 2007 | 15.39 | 15.48 | 15.00 | 15.14 | 5,186,771 | -0.21(-1.34%) |
Oct 18, 2007 | 15.05 | 15.59 | 15.04 | 15.35 | 5,078,895 | +0.27(+1.77%) |
Oct 17, 2007 | 15.09 | 15.38 | 14.91 | 15.08 | 6,612,897 | +0.22(+1.46%) |
Oct 16, 2007 | 15.24 | 15.24 | 14.83 | 14.87 | 5,538,327 | -0.40(-2.61%) |
Oct 15, 2007 | 15.61 | 15.61 | 15.18 | 15.26 | 3,751,567 | -0.30(-1.95%) |
Oct 12, 2007 | 15.55 | 15.71 | 15.46 | 15.57 | 2,860,778 | -0.02(-0.13%) |
Oct 11, 2007 | 15.87 | 15.93 | 15.39 | 15.59 | 4,461,314 | -0.10(-0.66%) |
Oct 10, 2007 | 15.99 | 16.00 | 15.56 | 15.69 | 3,086,856 | -0.26(-1.63%) |
Oct 09, 2007 | 16.04 | 16.13 | 15.83 | 15.95 | 5,345,966 | -0.26(-1.61%) |
Oct 08, 2007 | 16.12 | 16.27 | 15.93 | 16.21 | 1,562,280 | +0.05(+0.34%) |
Oct 05, 2007 | 15.97 | 16.22 | 15.83 | 16.16 | 5,259,735 | +0.32(+2.03%) |
Oct 04, 2007 | 16.08 | 16.08 | 15.79 | 15.84 | 3,890,514 | -0.18(-1.11%) |
Oct 03, 2007 | 16.14 | 16.18 | 16.00 | 16.01 | 2,062,559 | -0.21(-1.32%) |
Oct 02, 2007 | 16.34 | 16.39 | 16.16 | 16.23 | 2,610,666 | -0.17(-1.05%) |
Oct 01, 2007 | 16.29 | 16.45 | 16.23 | 16.40 | 3,696,058 | +0.07(+0.46%) |
Sep 28, 2007 | 16.46 | 16.54 | 16.30 | 16.33 | 1,916,281 | -0.09(-0.54%) |
Sep 27, 2007 | 16.37 | 16.45 | 16.33 | 16.42 | 5,259,735 | +0.19(+1.20%) |
Sep 26, 2007 | 16.03 | 16.32 | 15.92 | 16.22 | 4,229,154 | +0.24(+1.49%) |
Sep 25, 2007 | 15.81 | 16.02 | 15.72 | 15.98 | 4,783,894 | +0.11(+0.72%) |
Sep 24, 2007 | 15.89 | 16.08 | 15.74 | 15.87 | 5,940,156 | +0.02(+0.13%) |
Sep 21, 2007 | 16.29 | 16.29 | 15.78 | 15.85 | 4,746,539 | -0.36(-2.24%) |
Sep 20, 2007 | 16.34 | 16.36 | 16.06 | 16.21 | 3,385,697 | -0.09(-0.54%) |
Sep 19, 2007 | 16.40 | 16.47 | 16.27 | 16.30 | 3,791,366 | -0.21(-1.27%) |
Sep 18, 2007 | 15.96 | 16.60 | 15.94 | 16.51 | 4,149,556 | +0.56(+3.52%) |
Sep 17, 2007 | 16.01 | 16.13 | 15.83 | 15.95 | 2,782,779 | -0.05(-0.30%) |
Sep 14, 2007 | 15.93 | 16.08 | 15.89 | 16.00 | 5,496,783 | -0.03(-0.20%) |
Sep 13, 2007 | 15.69 | 16.10 | 15.69 | 16.03 | 3,511,727 | +0.35(+2.21%) |
Sep 12, 2007 | 15.43 | 15.71 | 15.37 | 15.68 | 3,497,064 | +0.24(+1.56%) |
Sep 11, 2007 | 15.28 | 15.51 | 15.24 | 15.44 | 3,943,579 | +0.34(+2.22%) |
Sep 10, 2007 | 15.02 | 15.37 | 14.88 | 15.11 | 4,008,864 | +0.02(+0.13%) |
Sep 07, 2007 | 15.17 | 15.21 | 14.89 | 15.09 | 2,300,305 | -0.20(-1.33%) |
Sep 06, 2007 | 15.16 | 15.39 | 14.96 | 15.29 | 1,964,109 | +0.14(+0.95%) |
Sep 05, 2007 | 15.10 | 15.18 | 14.92 | 15.15 | 2,289,133 | -0.07(-0.47%) |
Sep 04, 2007 | 15.11 | 15.30 | 15.04 | 15.22 | 1,772,795 | +0.14(+0.91%) |
Aug 31, 2007 | 14.79 | 15.20 | 14.75 | 15.08 | 2,557,252 | +0.56(+3.89%) |
Aug 30, 2007 | 14.47 | 14.81 | 14.42 | 14.52 | 3,379,762 | -0.09(-0.59%) |
Aug 29, 2007 | 14.52 | 14.66 | 14.34 | 14.60 | 3,080,223 | +0.21(+1.45%) |
Aug 28, 2007 | 14.67 | 14.72 | 14.36 | 14.39 | 2,991,548 | -0.46(-3.09%) |
Aug 27, 2007 | 15.01 | 15.03 | 14.77 | 14.85 | 1,584,972 | -0.16(-1.05%) |
Aug 24, 2007 | 14.80 | 15.05 | 14.79 | 15.01 | 2,329,630 | +0.27(+1.87%) |
Aug 23, 2007 | 15.02 | 15.04 | 14.58 | 14.73 | 2,622,885 | -0.09(-0.58%) |
Aug 22, 2007 | 14.51 | 14.99 | 14.51 | 14.82 | 3,907,970 | +0.51(+3.58%) |
Aug 21, 2007 | 14.41 | 14.62 | 14.27 | 14.31 | 2,588,323 | -0.08(-0.54%) |
Aug 20, 2007 | 14.09 | 14.54 | 14.08 | 14.38 | 3,517,662 | +0.17(+1.21%) |
Aug 17, 2007 | 14.48 | 14.59 | 14.03 | 14.21 | 5,702,690 | +0.22(+1.56%) |
Aug 16, 2007 | 14.05 | 14.23 | 13.11 | 14.00 | 12,015,420 | -0.11(-0.81%) |
Aug 15, 2007 | 14.32 | 14.65 | 14.09 | 14.11 | 4,466,202 | -0.38(-2.61%) |
Aug 14, 2007 | 15.12 | 15.24 | 14.43 | 14.49 | 4,953,563 | -0.77(-5.03%) |
Aug 13, 2007 | 15.46 | 15.58 | 15.22 | 15.26 | 2,482,193 | -0.08(-0.52%) |
Aug 10, 2007 | 14.89 | 15.35 | 14.80 | 15.34 | 4,768,533 | +0.22(+1.46%) |
Aug 09, 2007 | 15.10 | 15.53 | 14.98 | 15.12 | 5,477,875 | -0.37(-2.37%) |
Aug 08, 2007 | 15.19 | 15.61 | 15.19 | 15.48 | 4,705,051 | +0.35(+2.31%) |
Aug 07, 2007 | 14.84 | 15.30 | 14.71 | 15.13 | 5,158,493 | +0.46(+3.10%) |
Aug 06, 2007 | 14.97 | 15.02 | 14.57 | 14.68 | 4,656,468 | -0.23(-1.58%) |
Aug 03, 2007 | 15.04 | 15.18 | 14.91 | 14.91 | 6,132,867 | -0.27(-1.76%) |
Aug 02, 2007 | 15.06 | 15.28 | 14.98 | 15.18 | 3,655,561 | +0.20(+1.36%) |
Aug 01, 2007 | 14.82 | 15.14 | 14.66 | 14.98 | 5,662,088 | +0.04(+0.29%) |
Jul 31, 2007 | 15.12 | 15.34 | 14.91 | 14.93 | 4,820,551 | -0.17(-1.10%) |
Jul 30, 2007 | 14.91 | 15.24 | 14.88 | 15.10 | 4,712,675 | +0.15(+1.02%) |
Jul 27, 2007 | 15.00 | 15.27 | 14.76 | 14.95 | 6,741,720 | -0.15(-1.01%) |
Jul 26, 2007 | 15.08 | 15.36 | 14.99 | 15.10 | 9,961,816 | -0.34(-2.21%) |
Jul 25, 2007 | 15.67 | 15.94 | 15.26 | 15.44 | 8,113,035 | -0.34(-2.18%) |
Jul 24, 2007 | 15.88 | 16.13 | 15.72 | 15.78 | 9,985,294 | -0.75(-4.52%) |
Jul 23, 2007 | 16.42 | 16.64 | 16.39 | 16.53 | 4,611,782 | +0.18(+1.09%) |
Jul 20, 2007 | 16.38 | 16.45 | 16.20 | 16.35 | 4,611,433 | -0.10(-0.59%) |
Jul 19, 2007 | 16.60 | 16.64 | 16.30 | 16.45 | 5,122,883 | -0.16(-0.98%) |
Jul 18, 2007 | 16.10 | 16.75 | 16.10 | 16.61 | 17,683,618 | +0.90(+5.70%) |
Jul 17, 2007 | 15.69 | 15.84 | 15.65 | 15.72 | 3,214,632 | +0.06(+0.38%) |
Jul 16, 2007 | 15.54 | 15.75 | 15.49 | 15.66 | 3,861,887 | +0.00(+0.00%) |
Jul 13, 2007 | 15.51 | 15.81 | 15.51 | 15.66 | 5,355,392 | +0.13(+0.83%) |
Jul 12, 2007 | 15.43 | 15.54 | 15.28 | 15.53 | 3,457,614 | +0.22(+1.42%) |
Jul 11, 2007 | 14.91 | 15.35 | 14.90 | 15.31 | 3,603,543 | +0.33(+2.20%) |
Jul 10, 2007 | 15.18 | 15.19 | 14.92 | 14.98 | 2,369,429 | -0.27(-1.77%) |
Jul 09, 2007 | 15.15 | 15.33 | 15.12 | 15.25 | 2,061,616 | +0.15(+0.97%) |
Jul 06, 2007 | 15.02 | 15.17 | 14.93 | 15.10 | 2,436,808 | +0.16(+1.09%) |
Jul 05, 2007 | 14.85 | 15.03 | 14.85 | 14.94 | 3,769,372 | +0.21(+1.40%) |
Jul 03, 2007 | 14.76 | 15.00 | 14.72 | 14.73 | 1,564,026 | -0.00(-0.02%) |
Jul 02, 2007 | 14.72 | 14.83 | 14.62 | 14.74 | 1,798,280 | +0.15(+1.02%) |
Jun 29, 2007 | 14.58 | 14.67 | 14.44 | 14.59 | 2,859,584 | +0.09(+0.65%) |
Jun 28, 2007 | 14.46 | 14.70 | 14.23 | 14.49 | 4,252,545 | +0.11(+0.80%) |
Jun 27, 2007 | 14.29 | 14.41 | 14.01 | 14.38 | 3,856,650 | +0.09(+0.64%) |
Jun 26, 2007 | 14.41 | 14.46 | 14.23 | 14.29 | 3,822,437 | -0.09(-0.60%) |
Jun 25, 2007 | 14.61 | 14.61 | 14.30 | 14.37 | 5,785,499 | -0.24(-1.65%) |
Jun 22, 2007 | 15.00 | 14.98 | 14.55 | 14.61 | 4,537,421 | -0.38(-2.54%) |
Jun 21, 2007 | 14.74 | 15.02 | 14.63 | 15.00 | 2,457,057 | +0.21(+1.43%) |
Jun 20, 2007 | 15.13 | 15.16 | 14.74 | 14.78 | 3,315,525 | -0.36(-2.36%) |
Jun 19, 2007 | 15.27 | 15.32 | 15.10 | 15.14 | 2,290,530 | -0.13(-0.83%) |
Jun 18, 2007 | 15.30 | 15.30 | 15.18 | 15.27 | 2,121,210 | -0.04(-0.24%) |
Jun 15, 2007 | 15.21 | 15.41 | 15.21 | 15.30 | 2,632,660 | +0.13(+0.87%) |
Jun 14, 2007 | 15.04 | 15.34 | 15.03 | 15.17 | 4,540,214 | +0.18(+1.22%) |
Jun 13, 2007 | 14.91 | 15.01 | 14.72 | 14.99 | 4,607,592 | -0.02(-0.15%) |
Jun 12, 2007 | 15.15 | 15.28 | 14.91 | 15.01 | 3,877,248 | -0.17(-1.13%) |
Jun 11, 2007 | 15.29 | 15.31 | 15.16 | 15.18 | 2,275,518 | -0.09(-0.62%) |
Jun 08, 2007 | 15.00 | 15.34 | 14.96 | 15.28 | 3,664,638 | +0.27(+1.77%) |
Jun 07, 2007 | 15.46 | 15.53 | 14.90 | 15.01 | 5,072,960 | -0.44(-2.87%) |
Jun 06, 2007 | 15.79 | 15.79 | 15.30 | 15.46 | 3,967,319 | -0.39(-2.48%) |
Jun 05, 2007 | 15.94 | 16.03 | 15.74 | 15.85 | 4,298,278 | -0.07(-0.47%) |
Jun 04, 2007 | 15.83 | 15.93 | 15.74 | 15.92 | 3,670,224 | +0.06(+0.36%) |