Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.20 | 14.30 | 14.08 | 14.08 | 3,002,309 | -0.23(-1.60%) |
Jun 27, 2008 | 14.32 | 14.43 | 14.26 | 14.30 | 4,193,691 | +0.19(+1.36%) |
Jun 26, 2008 | 14.30 | 14.35 | 14.07 | 14.11 | 4,518,285 | -0.22(-1.52%) |
Jun 25, 2008 | 14.28 | 14.49 | 14.27 | 14.33 | 2,197,753 | +0.11(+0.75%) |
Jun 24, 2008 | 14.22 | 14.35 | 14.20 | 14.22 | 4,803,820 | +0.01(+0.08%) |
Jun 23, 2008 | 14.26 | 14.27 | 14.14 | 14.21 | 3,258,957 | +0.05(+0.37%) |
Jun 20, 2008 | 14.22 | 14.26 | 14.09 | 14.16 | 2,175,226 | -0.40(-2.77%) |
Jun 19, 2008 | 14.44 | 14.61 | 14.40 | 14.56 | 3,593,860 | +0.07(+0.51%) |
Jun 18, 2008 | 14.42 | 14.54 | 14.38 | 14.49 | 7,084,417 | -0.04(-0.29%) |
Jun 17, 2008 | 14.52 | 14.62 | 14.45 | 14.53 | 2,997,313 | +0.25(+1.75%) |
Jun 16, 2008 | 14.27 | 14.34 | 14.23 | 14.28 | 3,066,778 | -0.12(-0.85%) |
Jun 13, 2008 | 14.26 | 14.43 | 14.22 | 14.41 | 2,219,879 | +0.23(+1.65%) |
Jun 12, 2008 | 14.22 | 14.31 | 14.13 | 14.17 | 3,443,723 | -0.23(-1.59%) |
Jun 11, 2008 | 14.61 | 14.63 | 14.39 | 14.40 | 4,246,016 | -0.13(-0.88%) |
Jun 10, 2008 | 14.51 | 14.58 | 14.42 | 14.53 | 2,638,296 | -0.20(-1.37%) |
Jun 09, 2008 | 14.92 | 14.92 | 14.61 | 14.73 | 2,685,928 | -0.17(-1.14%) |
Jun 06, 2008 | 15.04 | 15.12 | 14.88 | 14.90 | 4,264,733 | -0.31(-2.03%) |
Jun 05, 2008 | 14.93 | 15.22 | 14.91 | 15.21 | 4,659,832 | +0.28(+1.89%) |
Jun 04, 2008 | 15.04 | 15.18 | 14.93 | 14.93 | 4,754,361 | -0.06(-0.39%) |
Jun 03, 2008 | 15.10 | 15.14 | 14.90 | 14.98 | 5,186,133 | -0.35(-2.29%) |
Jun 02, 2008 | 15.21 | 15.34 | 15.04 | 15.34 | 2,841,197 | -0.23(-1.47%) |
May 30, 2008 | 15.36 | 15.57 | 15.35 | 15.56 | 2,423,990 | +0.14(+0.90%) |
May 29, 2008 | 15.43 | 15.48 | 15.34 | 15.43 | 2,764,396 | -0.06(-0.41%) |
May 28, 2008 | 15.44 | 15.53 | 15.37 | 15.49 | 1,887,154 | -0.07(-0.48%) |
May 27, 2008 | 15.52 | 15.56 | 15.41 | 15.56 | 2,434,414 | +0.07(+0.48%) |
May 26, 2008 | 15.61 | 15.65 | 15.43 | 15.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.61 | 15.65 | 15.43 | 15.49 | 2,040,403 | -0.27(-1.72%) |
May 22, 2008 | 15.81 | 15.85 | 15.68 | 15.76 | 3,804,935 | +0.09(+0.58%) |
May 21, 2008 | 15.88 | 15.95 | 15.65 | 15.67 | 2,655,252 | -0.15(-0.94%) |
May 20, 2008 | 15.94 | 15.94 | 15.79 | 15.82 | 2,024,347 | -0.23(-1.46%) |
May 19, 2008 | 16.14 | 16.24 | 16.05 | 16.05 | 2,385,292 | -0.07(-0.43%) |
May 16, 2008 | 16.03 | 16.17 | 15.98 | 16.12 | 2,310,764 | +0.23(+1.47%) |
May 15, 2008 | 15.70 | 15.90 | 15.68 | 15.89 | 4,654,237 | +0.24(+1.53%) |
May 14, 2008 | 15.64 | 15.77 | 15.61 | 15.65 | 3,451,038 | +0.09(+0.58%) |
May 13, 2008 | 15.60 | 15.60 | 15.48 | 15.56 | 3,174,934 | -0.14(-0.88%) |
May 12, 2008 | 15.48 | 15.70 | 15.47 | 15.70 | 2,395,631 | +0.39(+2.54%) |
May 09, 2008 | 15.21 | 15.36 | 15.19 | 15.31 | 1,498,920 | +0.09(+0.59%) |
May 08, 2008 | 15.23 | 15.35 | 15.20 | 15.22 | 4,110,151 | +0.40(+2.73%) |
May 07, 2008 | 15.05 | 15.08 | 14.79 | 14.81 | 3,176,174 | -0.52(-3.40%) |
May 06, 2008 | 15.09 | 15.36 | 15.03 | 15.34 | 5,416,882 | +0.12(+0.81%) |
May 05, 2008 | 15.18 | 15.22 | 15.05 | 15.21 | 10,675,421 | +0.10(+0.63%) |
May 02, 2008 | 15.06 | 15.13 | 15.01 | 15.12 | 3,034,172 | +0.25(+1.68%) |
May 01, 2008 | 14.64 | 14.90 | 14.62 | 14.87 | 2,352,706 | +0.10(+0.65%) |
Apr 30, 2008 | 14.76 | 14.99 | 14.76 | 14.77 | 3,331,099 | +0.17(+1.17%) |
Apr 29, 2008 | 14.62 | 14.66 | 14.55 | 14.60 | 3,516,551 | -0.16(-1.12%) |
Apr 28, 2008 | 14.94 | 14.96 | 14.77 | 14.77 | 1,719,868 | -0.09(-0.57%) |
Apr 25, 2008 | 14.96 | 14.98 | 14.79 | 14.85 | 8,919,843 | +0.00(+0.00%) |
Apr 24, 2008 | 14.87 | 14.94 | 14.67 | 14.85 | 2,401,920 | -0.30(-1.97%) |
Apr 23, 2008 | 15.11 | 15.18 | 15.01 | 15.15 | 1,709,651 | +0.34(+2.26%) |
Apr 22, 2008 | 14.82 | 14.92 | 14.73 | 14.81 | 1,578,973 | -0.17(-1.14%) |
Apr 21, 2008 | 14.92 | 14.98 | 14.85 | 14.98 | 1,986,953 | +0.43(+2.96%) |
Apr 18, 2008 | 14.46 | 14.57 | 14.39 | 14.55 | 2,579,088 | -0.01(-0.04%) |
Apr 17, 2008 | 14.49 | 14.59 | 14.45 | 14.56 | 2,483,378 | -0.27(-1.83%) |
Apr 16, 2008 | 14.59 | 14.87 | 14.56 | 14.83 | 2,327,119 | +0.58(+4.07%) |
Apr 15, 2008 | 14.17 | 14.25 | 14.10 | 14.25 | 2,179,801 | +0.28(+2.02%) |
Apr 14, 2008 | 13.99 | 14.03 | 13.89 | 13.97 | 1,781,405 | -0.12(-0.87%) |
Apr 11, 2008 | 14.12 | 14.21 | 14.07 | 14.09 | 1,599,607 | -0.23(-1.63%) |
Apr 10, 2008 | 14.25 | 14.35 | 14.16 | 14.33 | 2,502,623 | -0.04(-0.26%) |
Apr 09, 2008 | 14.45 | 14.48 | 14.30 | 14.36 | 2,459,647 | -0.35(-2.40%) |
Apr 08, 2008 | 14.51 | 14.76 | 14.47 | 14.72 | 3,576,482 | +0.00(+0.02%) |
Apr 07, 2008 | 14.80 | 14.89 | 14.36 | 14.71 | 3,796,514 | +0.04(+0.29%) |
Apr 04, 2008 | 14.63 | 14.74 | 14.57 | 14.67 | 12,158,331 | +0.18(+1.21%) |
Apr 03, 2008 | 14.27 | 14.59 | 14.27 | 14.50 | 5,339,915 | +0.30(+2.10%) |
Apr 02, 2008 | 14.19 | 14.33 | 14.11 | 14.20 | 1,912,237 | +0.16(+1.18%) |
Apr 01, 2008 | 13.91 | 14.06 | 13.85 | 14.03 | 3,459,721 | +0.33(+2.45%) |
Mar 31, 2008 | 13.66 | 13.78 | 13.66 | 13.70 | 2,457,979 | -0.01(-0.08%) |
Mar 28, 2008 | 13.84 | 13.85 | 13.66 | 13.71 | 2,471,910 | -0.04(-0.27%) |
Mar 27, 2008 | 14.02 | 14.02 | 13.71 | 13.75 | 3,200,574 | -0.10(-0.69%) |
Mar 26, 2008 | 13.92 | 13.95 | 13.79 | 13.84 | 2,008,116 | +0.27(+2.00%) |
Mar 25, 2008 | 13.72 | 13.82 | 13.57 | 13.57 | 2,848,693 | +0.00(+0.00%) |
Mar 24, 2008 | 13.32 | 13.75 | 13.28 | 13.57 | 4,253,028 | +0.36(+2.73%) |
Mar 21, 2008 | 13.11 | 13.37 | 12.94 | 13.21 | 7,217,148 | +0.00(+0.00%) |
Mar 20, 2008 | 13.11 | 13.37 | 12.94 | 13.21 | 7,217,148 | -0.04(-0.27%) |
Mar 19, 2008 | 13.86 | 13.93 | 13.25 | 13.25 | 6,709,968 | -0.24(-1.77%) |
Mar 18, 2008 | 13.37 | 13.65 | 13.29 | 13.49 | 4,038,409 | +0.35(+2.63%) |
Mar 17, 2008 | 12.99 | 13.33 | 12.94 | 13.14 | 6,147,846 | -0.30(-2.25%) |
Mar 14, 2008 | 13.93 | 13.93 | 13.36 | 13.44 | 5,276,798 | -0.31(-2.28%) |
Mar 13, 2008 | 13.43 | 13.82 | 13.38 | 13.76 | 5,980,029 | +0.12(+0.90%) |
Mar 12, 2008 | 13.66 | 13.78 | 13.59 | 13.63 | 3,297,362 | -0.06(-0.47%) |
Mar 11, 2008 | 13.65 | 13.74 | 13.45 | 13.70 | 4,923,156 | +0.55(+4.16%) |
Mar 10, 2008 | 13.39 | 13.44 | 13.09 | 13.15 | 4,266,482 | -0.26(-1.94%) |
Mar 07, 2008 | 13.40 | 13.59 | 13.19 | 13.41 | 4,222,174 | -0.31(-2.29%) |
Mar 06, 2008 | 14.13 | 14.13 | 13.72 | 13.72 | 3,509,681 | -0.42(-2.97%) |
Mar 05, 2008 | 13.95 | 14.18 | 13.93 | 14.14 | 2,953,229 | +0.28(+1.99%) |
Mar 04, 2008 | 13.89 | 13.99 | 13.65 | 13.87 | 3,520,874 | -0.39(-2.76%) |
Mar 03, 2008 | 14.07 | 14.27 | 14.03 | 14.26 | 3,324,838 | +0.15(+1.06%) |
Feb 29, 2008 | 14.46 | 14.46 | 14.10 | 14.11 | 2,354,472 | -0.68(-4.57%) |
Feb 28, 2008 | 14.80 | 14.93 | 14.74 | 14.79 | 3,785,351 | -0.22(-1.45%) |
Feb 27, 2008 | 14.94 | 15.07 | 14.83 | 15.01 | 5,620,215 | +0.14(+0.97%) |
Feb 26, 2008 | 14.63 | 14.91 | 14.61 | 14.86 | 3,985,907 | +0.14(+0.98%) |
Feb 25, 2008 | 14.47 | 14.75 | 14.35 | 14.72 | 4,206,123 | +0.45(+3.18%) |
Feb 22, 2008 | 14.25 | 14.32 | 14.02 | 14.27 | 2,723,625 | +0.20(+1.42%) |
Feb 21, 2008 | 14.29 | 14.37 | 14.02 | 14.07 | 3,747,204 | -0.04(-0.26%) |
Feb 20, 2008 | 13.78 | 14.14 | 13.77 | 14.10 | 4,735,819 | -0.17(-1.19%) |
Feb 19, 2008 | 14.46 | 14.50 | 14.24 | 14.27 | 4,504,004 | +0.06(+0.41%) |
Feb 18, 2008 | 14.15 | 14.22 | 14.02 | 14.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.15 | 14.22 | 14.02 | 14.21 | 5,359,383 | +0.21(+1.52%) |
Feb 14, 2008 | 14.26 | 14.26 | 13.99 | 14.00 | 4,600,472 | +0.04(+0.27%) |
Feb 13, 2008 | 13.85 | 13.99 | 13.74 | 13.96 | 3,923,947 | -0.26(-1.80%) |
Feb 12, 2008 | 14.30 | 14.44 | 14.14 | 14.22 | 3,010,941 | +0.19(+1.37%) |
Feb 11, 2008 | 13.94 | 14.07 | 13.84 | 14.03 | 5,381,389 | +0.08(+0.57%) |
Feb 08, 2008 | 13.80 | 14.02 | 13.80 | 13.95 | 5,289,300 | -0.01(-0.08%) |
Feb 07, 2008 | 13.78 | 14.11 | 13.75 | 13.96 | 6,482,754 | -0.01(-0.08%) |
Feb 06, 2008 | 14.11 | 14.22 | 13.96 | 13.97 | 5,010,582 | -0.10(-0.72%) |
Feb 05, 2008 | 14.22 | 14.30 | 14.05 | 14.07 | 11,455,741 | -0.70(-4.72%) |
Feb 04, 2008 | 14.85 | 14.85 | 14.55 | 14.77 | 12,881,907 | -0.35(-2.31%) |
Feb 01, 2008 | 14.81 | 15.12 | 14.81 | 15.12 | 4,892,802 | +0.82(+5.75%) |
Jan 31, 2008 | 13.78 | 14.39 | 13.77 | 14.29 | 4,494,652 | +0.36(+2.60%) |
Jan 30, 2008 | 13.84 | 14.30 | 13.83 | 13.93 | 4,500,219 | -0.35(-2.46%) |
Jan 29, 2008 | 14.21 | 14.30 | 14.11 | 14.28 | 2,517,767 | -0.14(-0.96%) |
Jan 28, 2008 | 14.09 | 14.43 | 13.94 | 14.42 | 4,334,398 | +0.18(+1.23%) |
Jan 25, 2008 | 14.47 | 14.53 | 14.16 | 14.25 | 4,947,817 | +0.45(+3.24%) |
Jan 24, 2008 | 13.63 | 13.80 | 13.49 | 13.80 | 5,960,349 | +0.56(+4.22%) |
Jan 23, 2008 | 12.55 | 13.58 | 12.41 | 13.24 | 11,819,142 | +0.02(+0.16%) |
Jan 22, 2008 | 12.55 | 13.33 | 12.23 | 13.22 | 7,727,912 | -0.65(-4.71%) |
Jan 21, 2008 | 14.10 | 14.25 | 13.72 | 13.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.10 | 14.25 | 13.72 | 13.87 | 7,414,744 | +0.20(+1.48%) |
Jan 17, 2008 | 14.25 | 14.32 | 13.63 | 13.67 | 5,900,546 | -0.49(-3.49%) |
Jan 16, 2008 | 14.17 | 14.33 | 13.96 | 14.17 | 5,437,506 | -0.19(-1.33%) |
Jan 15, 2008 | 14.78 | 14.81 | 14.34 | 14.36 | 5,115,662 | -0.61(-4.05%) |
Jan 14, 2008 | 14.99 | 15.06 | 14.84 | 14.96 | 3,519,039 | +0.25(+1.70%) |
Jan 11, 2008 | 14.83 | 14.87 | 14.66 | 14.71 | 3,681,227 | -0.46(-3.05%) |
Jan 10, 2008 | 14.75 | 15.23 | 14.75 | 15.18 | 4,345,995 | +0.22(+1.49%) |
Jan 09, 2008 | 14.79 | 14.97 | 14.68 | 14.95 | 5,644,579 | +0.19(+1.26%) |
Jan 08, 2008 | 15.00 | 15.15 | 14.76 | 14.77 | 4,642,491 | -0.13(-0.89%) |
Jan 07, 2008 | 14.96 | 15.02 | 14.77 | 14.90 | 7,798,508 | -0.04(-0.25%) |
Jan 04, 2008 | 15.18 | 15.22 | 14.91 | 14.94 | 5,654,651 | -0.44(-2.87%) |
Jan 03, 2008 | 15.48 | 15.50 | 15.34 | 15.38 | 4,075,551 | +0.07(+0.49%) |
Jan 02, 2008 | 15.43 | 15.52 | 15.21 | 15.30 | 4,545,754 | -0.02(-0.14%) |
Jan 01, 2008 | 15.36 | 15.53 | 15.30 | 15.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.36 | 15.53 | 15.30 | 15.33 | 1,182,806 | -0.16(-1.03%) |
Dec 28, 2007 | 15.41 | 15.53 | 15.33 | 15.48 | 1,735,448 | +0.15(+0.97%) |
Dec 27, 2007 | 15.45 | 15.48 | 15.26 | 15.34 | 2,941,692 | -0.10(-0.65%) |
Dec 26, 2007 | 15.38 | 15.46 | 15.30 | 15.44 | 1,450,570 | -0.01(-0.07%) |
Dec 24, 2007 | 15.39 | 15.54 | 15.24 | 15.45 | 1,151,835 | +0.18(+1.15%) |
Dec 21, 2007 | 15.17 | 15.32 | 15.15 | 15.27 | 3,300,640 | +0.41(+2.75%) |
Dec 20, 2007 | 14.83 | 14.89 | 14.68 | 14.86 | 6,028,096 | -0.66(-4.28%) |
Dec 19, 2007 | 15.52 | 15.59 | 15.40 | 15.53 | 3,755,021 | -0.07(-0.48%) |
Dec 18, 2007 | 15.69 | 15.77 | 15.32 | 15.60 | 8,166,843 | +0.07(+0.48%) |
Dec 17, 2007 | 15.59 | 15.69 | 15.44 | 15.53 | 5,753,540 | -0.60(-3.69%) |
Dec 14, 2007 | 16.32 | 16.37 | 16.10 | 16.12 | 5,141,418 | -0.72(-4.26%) |
Dec 13, 2007 | 16.71 | 16.84 | 16.57 | 16.84 | 5,698,769 | -0.12(-0.72%) |
Dec 12, 2007 | 17.31 | 17.35 | 16.84 | 16.96 | 4,513,315 | +0.20(+1.21%) |
Dec 11, 2007 | 17.29 | 17.42 | 16.59 | 16.76 | 2,985,934 | -0.45(-2.63%) |
Dec 10, 2007 | 16.98 | 17.21 | 16.93 | 17.21 | 2,301,602 | +0.32(+1.92%) |
Dec 07, 2007 | 17.07 | 17.08 | 16.89 | 16.89 | 3,099,585 | -0.17(-1.00%) |
Dec 06, 2007 | 16.73 | 17.07 | 16.72 | 17.06 | 4,185,911 | +0.32(+1.91%) |
Dec 05, 2007 | 16.67 | 16.84 | 16.64 | 16.74 | 6,176,569 | +0.21(+1.25%) |
Dec 04, 2007 | 16.52 | 16.61 | 16.46 | 16.53 | 2,145,257 | -0.22(-1.33%) |
Dec 03, 2007 | 16.79 | 16.92 | 16.68 | 16.76 | 3,362,752 | -0.07(-0.41%) |
Nov 30, 2007 | 17.02 | 17.06 | 16.68 | 16.82 | 3,265,718 | +0.15(+0.89%) |
Nov 29, 2007 | 16.48 | 16.73 | 16.41 | 16.68 | 4,095,357 | -0.15(-0.92%) |
Nov 28, 2007 | 16.45 | 16.84 | 16.39 | 16.83 | 10,306,155 | +0.53(+3.26%) |
Nov 27, 2007 | 16.10 | 16.35 | 16.03 | 16.30 | 9,674,498 | +0.29(+1.83%) |
Nov 26, 2007 | 16.50 | 16.59 | 16.00 | 16.01 | 5,923,511 | -0.24(-1.51%) |
Nov 23, 2007 | 16.09 | 16.31 | 16.03 | 16.25 | 1,828,206 | +0.20(+1.23%) |
Nov 21, 2007 | 16.11 | 16.25 | 15.93 | 16.05 | 6,391,597 | -0.64(-3.85%) |
Nov 20, 2007 | 16.52 | 16.74 | 16.37 | 16.70 | 4,137,662 | +0.30(+1.82%) |
Nov 19, 2007 | 16.72 | 16.86 | 16.32 | 16.40 | 4,153,716 | -0.43(-2.53%) |
Nov 16, 2007 | 16.90 | 16.93 | 16.62 | 16.82 | 5,870,754 | +0.20(+1.22%) |
Nov 15, 2007 | 16.80 | 16.93 | 16.59 | 16.62 | 3,967,533 | -0.53(-3.07%) |
Nov 14, 2007 | 17.44 | 17.45 | 17.02 | 17.15 | 4,386,835 | +0.01(+0.03%) |
Nov 13, 2007 | 16.91 | 17.16 | 16.82 | 17.14 | 5,195,679 | +0.79(+4.81%) |
Nov 12, 2007 | 16.57 | 16.97 | 16.10 | 16.36 | 6,171,309 | -0.77(-4.50%) |
Nov 09, 2007 | 17.27 | 18.37 | 17.05 | 17.13 | 5,985,575 | -0.63(-3.56%) |
Nov 08, 2007 | 17.80 | 17.95 | 17.33 | 17.76 | 11,246,649 | +0.15(+0.88%) |
Nov 07, 2007 | 17.95 | 18.06 | 17.59 | 17.61 | 6,173,086 | -0.30(-1.66%) |
Nov 06, 2007 | 17.79 | 17.91 | 17.69 | 17.90 | 3,843,840 | +0.36(+2.03%) |
Nov 05, 2007 | 17.46 | 17.67 | 17.42 | 17.55 | 3,303,035 | -0.39(-2.19%) |
Nov 02, 2007 | 17.89 | 17.96 | 17.57 | 17.94 | 5,720,626 | +0.19(+1.08%) |
Nov 01, 2007 | 18.12 | 18.13 | 17.68 | 17.75 | 9,583,789 | -0.71(-3.83%) |
Oct 31, 2007 | 18.21 | 18.52 | 18.08 | 18.46 | 3,756,612 | +0.46(+2.57%) |
Oct 30, 2007 | 18.07 | 18.12 | 17.99 | 17.99 | 3,365,616 | -0.26(-1.40%) |
Oct 29, 2007 | 18.20 | 18.26 | 18.13 | 18.25 | 3,343,614 | +0.21(+1.18%) |
Oct 26, 2007 | 17.82 | 18.05 | 17.82 | 18.04 | 1,580,976 | +0.52(+2.94%) |
Oct 25, 2007 | 17.49 | 17.54 | 17.29 | 17.52 | 1,944,298 | +0.05(+0.27%) |
Oct 24, 2007 | 17.41 | 17.47 | 17.01 | 17.47 | 4,041,673 | +0.05(+0.27%) |
Oct 23, 2007 | 17.39 | 17.50 | 17.17 | 17.43 | 2,647,435 | +0.45(+2.66%) |
Oct 22, 2007 | 16.63 | 17.00 | 16.57 | 16.97 | 3,984,693 | +0.05(+0.28%) |
Oct 19, 2007 | 17.53 | 17.53 | 16.93 | 16.93 | 3,271,025 | -0.68(-3.84%) |
Oct 18, 2007 | 17.49 | 17.63 | 17.42 | 17.60 | 2,615,654 | +0.36(+2.10%) |
Oct 17, 2007 | 17.49 | 17.51 | 17.02 | 17.24 | 3,596,359 | +0.05(+0.28%) |
Oct 16, 2007 | 17.24 | 17.28 | 17.03 | 17.19 | 3,849,857 | -0.36(-2.03%) |
Oct 15, 2007 | 17.80 | 17.81 | 17.43 | 17.55 | 3,230,029 | -0.26(-1.43%) |
Oct 12, 2007 | 17.73 | 17.86 | 17.69 | 17.80 | 2,624,304 | +0.12(+0.69%) |
Oct 11, 2007 | 17.92 | 18.07 | 17.56 | 17.68 | 5,046,074 | +0.12(+0.70%) |
Oct 10, 2007 | 17.55 | 17.61 | 17.42 | 17.56 | 3,455,219 | -0.02(-0.12%) |
Oct 09, 2007 | 17.32 | 17.68 | 17.32 | 17.58 | 3,458,617 | +0.46(+2.67%) |
Oct 08, 2007 | 17.32 | 17.32 | 17.09 | 17.12 | 2,628,253 | -0.23(-1.35%) |
Oct 05, 2007 | 17.32 | 17.46 | 17.27 | 17.36 | 4,264,402 | +0.29(+1.71%) |
Oct 04, 2007 | 17.04 | 17.16 | 16.98 | 17.06 | 4,709,362 | -0.02(-0.12%) |
Oct 03, 2007 | 17.17 | 17.25 | 17.00 | 17.09 | 3,788,551 | -0.07(-0.40%) |
Oct 02, 2007 | 17.20 | 17.21 | 17.02 | 17.15 | 12,375,510 | -0.18(-1.01%) |
Oct 01, 2007 | 17.02 | 17.34 | 17.00 | 17.33 | 7,940,801 | +0.43(+2.53%) |
Sep 28, 2007 | 16.89 | 17.00 | 16.80 | 16.90 | 1,974,387 | +0.13(+0.75%) |
Sep 27, 2007 | 16.74 | 16.78 | 16.63 | 16.78 | 6,988,586 | +0.13(+0.80%) |
Sep 26, 2007 | 16.56 | 16.66 | 16.48 | 16.64 | 9,294,535 | +0.18(+1.10%) |
Sep 25, 2007 | 16.21 | 16.50 | 16.18 | 16.46 | 3,408,869 | +0.23(+1.41%) |
Sep 24, 2007 | 16.30 | 16.31 | 16.11 | 16.23 | 1,524,560 | +0.18(+1.09%) |
Sep 21, 2007 | 16.12 | 16.17 | 16.05 | 16.06 | 1,368,286 | +0.10(+0.60%) |
Sep 20, 2007 | 16.04 | 16.08 | 15.94 | 15.96 | 1,244,546 | +0.02(+0.10%) |
Sep 19, 2007 | 15.91 | 15.97 | 15.81 | 15.95 | 2,004,288 | +0.35(+2.22%) |
Sep 18, 2007 | 15.18 | 15.75 | 15.05 | 15.60 | 2,281,480 | +0.49(+3.27%) |
Sep 17, 2007 | 15.16 | 15.34 | 15.04 | 15.11 | 1,751,542 | -0.28(-1.83%) |
Sep 14, 2007 | 15.22 | 15.42 | 15.18 | 15.39 | 1,972,918 | +0.03(+0.17%) |
Sep 13, 2007 | 15.22 | 15.42 | 15.19 | 15.36 | 3,859,824 | +0.18(+1.19%) |
Sep 12, 2007 | 15.12 | 15.34 | 15.01 | 15.18 | 3,005,303 | -0.17(-1.11%) |
Sep 11, 2007 | 15.02 | 15.35 | 15.00 | 15.35 | 2,993,080 | +0.55(+3.70%) |
Sep 10, 2007 | 14.85 | 14.91 | 14.60 | 14.80 | 1,649,174 | +0.02(+0.11%) |
Sep 07, 2007 | 14.86 | 14.94 | 14.68 | 14.79 | 1,660,335 | -0.28(-1.87%) |
Sep 06, 2007 | 15.02 | 15.18 | 14.64 | 15.07 | 1,315,067 | +0.39(+2.68%) |
Sep 05, 2007 | 14.79 | 14.81 | 14.64 | 14.68 | 2,141,455 | -0.46(-3.06%) |
Sep 04, 2007 | 14.94 | 15.21 | 14.94 | 15.14 | 3,178,126 | +0.28(+1.90%) |
Aug 31, 2007 | 14.94 | 14.94 | 14.70 | 14.86 | 1,533,022 | +0.44(+3.02%) |
Aug 30, 2007 | 14.38 | 14.68 | 14.36 | 14.42 | 1,449,338 | -0.35(-2.38%) |
Aug 29, 2007 | 14.40 | 14.80 | 14.40 | 14.77 | 3,363,736 | +0.51(+3.54%) |
Aug 28, 2007 | 14.56 | 14.62 | 14.15 | 14.27 | 1,840,304 | -0.44(-2.97%) |
Aug 27, 2007 | 14.84 | 14.84 | 14.70 | 14.70 | 851,512 | -0.11(-0.72%) |
Aug 24, 2007 | 14.53 | 14.87 | 14.46 | 14.81 | 5,997,255 | +0.23(+1.57%) |
Aug 23, 2007 | 14.65 | 14.65 | 14.36 | 14.58 | 4,440,349 | +0.44(+3.08%) |
Aug 22, 2007 | 14.03 | 14.17 | 13.96 | 14.14 | 2,398,827 | +0.45(+3.30%) |
Aug 21, 2007 | 13.61 | 13.75 | 13.51 | 13.69 | 3,632,842 | -0.05(-0.39%) |
Aug 20, 2007 | 13.66 | 14.09 | 13.42 | 13.75 | 4,805,153 | +0.49(+3.69%) |
Aug 17, 2007 | 13.26 | 13.52 | 12.99 | 13.26 | 6,100,497 | +0.42(+3.27%) |
Aug 16, 2007 | 12.59 | 12.92 | 12.30 | 12.84 | 10,410,472 | -0.57(-4.24%) |
Aug 15, 2007 | 13.71 | 13.86 | 13.38 | 13.41 | 5,898,714 | -0.62(-4.40%) |
Aug 14, 2007 | 14.44 | 14.44 | 13.96 | 14.02 | 1,393,298 | -0.55(-3.79%) |
Aug 13, 2007 | 14.74 | 14.77 | 14.54 | 14.58 | 4,313,601 | +0.03(+0.22%) |
Aug 10, 2007 | 14.17 | 14.54 | 14.08 | 14.54 | 5,735,859 | +0.03(+0.22%) |
Aug 09, 2007 | 14.64 | 14.92 | 14.51 | 14.51 | 3,176,433 | -0.64(-4.21%) |
Aug 08, 2007 | 15.05 | 15.20 | 14.97 | 15.15 | 2,481,373 | +0.41(+2.78%) |
Aug 07, 2007 | 14.56 | 14.79 | 14.43 | 14.74 | 1,403,076 | +0.13(+0.87%) |
Aug 06, 2007 | 14.39 | 14.70 | 14.33 | 14.61 | 2,046,671 | +0.31(+2.19%) |
Aug 03, 2007 | 14.47 | 14.78 | 14.29 | 14.30 | 2,401,083 | -0.48(-3.27%) |
Aug 02, 2007 | 14.67 | 15.02 | 14.66 | 14.78 | 2,199,300 | +0.14(+0.94%) |
Aug 01, 2007 | 14.50 | 14.68 | 14.31 | 14.64 | 4,127,614 | -0.27(-1.78%) |
Jul 31, 2007 | 15.16 | 15.17 | 14.78 | 14.91 | 4,634,422 | -0.05(-0.32%) |
Jul 30, 2007 | 14.78 | 15.01 | 14.70 | 14.96 | 2,187,161 | +0.33(+2.29%) |
Jul 27, 2007 | 14.79 | 15.14 | 14.62 | 14.62 | 16,391,044 | -0.52(-3.44%) |
Jul 26, 2007 | 15.41 | 15.50 | 14.95 | 15.14 | 12,367,047 | -0.86(-5.38%) |
Jul 25, 2007 | 16.04 | 16.04 | 15.83 | 16.01 | 2,613,427 | +0.06(+0.37%) |
Jul 24, 2007 | 16.10 | 16.11 | 15.87 | 15.95 | 2,158,304 | -0.19(-1.19%) |
Jul 23, 2007 | 16.12 | 16.17 | 16.08 | 16.14 | 1,046,901 | +0.12(+0.73%) |
Jul 20, 2007 | 16.08 | 16.13 | 15.86 | 16.02 | 1,570,445 | -0.04(-0.23%) |
Jul 19, 2007 | 16.03 | 16.08 | 16.02 | 16.06 | 1,502,181 | +0.19(+1.21%) |
Jul 18, 2007 | 15.83 | 15.89 | 15.77 | 15.87 | 2,607,567 | -0.02(-0.10%) |
Jul 17, 2007 | 15.89 | 15.96 | 15.85 | 15.88 | 1,427,147 | -0.05(-0.33%) |
Jul 16, 2007 | 15.89 | 15.94 | 15.84 | 15.94 | 1,060,252 | +0.02(+0.13%) |
Jul 13, 2007 | 15.84 | 15.92 | 15.78 | 15.92 | 1,040,883 | +0.04(+0.27%) |
Jul 12, 2007 | 15.64 | 15.90 | 15.64 | 15.87 | 1,849,330 | +0.27(+1.70%) |
Jul 11, 2007 | 15.50 | 15.64 | 15.50 | 15.61 | 1,699,451 | +0.02(+0.10%) |
Jul 10, 2007 | 15.61 | 15.62 | 15.51 | 15.59 | 2,332,443 | -0.20(-1.25%) |
Jul 09, 2007 | 15.77 | 15.80 | 15.71 | 15.79 | 2,082,518 | +0.13(+0.82%) |
Jul 06, 2007 | 15.63 | 15.85 | 15.58 | 15.66 | 3,032,947 | +0.05(+0.34%) |
Jul 05, 2007 | 15.56 | 15.62 | 15.48 | 15.61 | 1,294,005 | +0.19(+1.21%) |
Jul 03, 2007 | 15.41 | 15.43 | 15.37 | 15.42 | 1,357,379 | -0.06(-0.41%) |