Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 25.37 | 25.86 | 25.23 | 25.24 | 16,287,571 | +0.17(+0.67%) |
Jun 27, 2008 | 24.76 | 25.38 | 24.73 | 25.07 | 14,161,323 | +0.60(+2.45%) |
Jun 26, 2008 | 24.36 | 25.00 | 23.83 | 24.48 | 14,805,988 | +0.22(+0.90%) |
Jun 25, 2008 | 25.12 | 25.21 | 23.55 | 24.26 | 17,665,216 | -0.69(-2.78%) |
Jun 24, 2008 | 25.76 | 25.88 | 24.73 | 24.95 | 12,625,111 | -0.83(-3.20%) |
Jun 23, 2008 | 25.26 | 25.96 | 25.02 | 25.77 | 10,000,174 | +0.49(+1.93%) |
Jun 20, 2008 | 26.04 | 26.04 | 25.23 | 25.29 | 12,299,766 | -0.27(-1.06%) |
Jun 19, 2008 | 27.19 | 27.23 | 25.52 | 25.56 | 14,584,395 | -1.49(-5.50%) |
Jun 18, 2008 | 26.42 | 27.09 | 26.33 | 27.05 | 12,854,019 | +0.64(+2.44%) |
Jun 17, 2008 | 25.79 | 26.67 | 25.60 | 26.40 | 14,090,764 | +0.61(+2.36%) |
Jun 16, 2008 | 25.81 | 26.21 | 25.63 | 25.79 | 12,621,334 | +0.32(+1.26%) |
Jun 13, 2008 | 25.43 | 25.72 | 25.16 | 25.47 | 8,950,281 | -0.16(-0.62%) |
Jun 12, 2008 | 25.77 | 25.82 | 25.24 | 25.63 | 10,618,103 | -0.31(-1.21%) |
Jun 11, 2008 | 25.67 | 26.23 | 25.43 | 25.95 | 11,643,712 | +0.62(+2.47%) |
Jun 10, 2008 | 25.67 | 26.20 | 24.97 | 25.32 | 12,054,830 | -0.74(-2.82%) |
Jun 09, 2008 | 26.37 | 26.73 | 25.72 | 26.06 | 9,891,720 | -0.08(-0.30%) |
Jun 06, 2008 | 26.34 | 27.53 | 26.10 | 26.13 | 15,140,908 | +0.55(+2.15%) |
Jun 05, 2008 | 24.15 | 25.62 | 24.08 | 25.59 | 12,196,313 | +1.51(+6.25%) |
Jun 04, 2008 | 24.22 | 24.72 | 23.91 | 24.08 | 12,055,862 | -0.22(-0.92%) |
Jun 03, 2008 | 24.47 | 24.95 | 24.22 | 24.30 | 15,175,784 | -0.33(-1.36%) |
Jun 02, 2008 | 24.55 | 25.03 | 24.12 | 24.64 | 9,976,735 | -0.03(-0.10%) |
May 30, 2008 | 24.72 | 24.94 | 24.29 | 24.66 | 12,770,788 | +0.44(+1.80%) |
May 29, 2008 | 25.09 | 25.40 | 24.12 | 24.23 | 15,083,228 | -0.92(-3.67%) |
May 28, 2008 | 24.54 | 25.22 | 24.35 | 25.15 | 12,232,154 | +0.25(+1.01%) |
May 27, 2008 | 25.52 | 25.52 | 24.79 | 24.90 | 11,395,781 | -0.72(-2.82%) |
May 26, 2008 | 26.22 | 26.56 | 25.16 | 25.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.22 | 26.56 | 25.16 | 25.62 | 11,432,162 | -0.53(-2.02%) |
May 22, 2008 | 26.30 | 26.92 | 25.84 | 26.15 | 12,504,172 | -0.38(-1.43%) |
May 21, 2008 | 26.60 | 27.33 | 26.46 | 26.53 | 21,732,128 | -0.22(-0.82%) |
May 20, 2008 | 26.77 | 26.83 | 26.20 | 26.75 | 14,688,607 | +0.43(+1.62%) |
May 19, 2008 | 25.89 | 26.42 | 25.54 | 26.33 | 11,956,320 | +0.73(+2.86%) |
May 16, 2008 | 25.18 | 25.84 | 25.12 | 25.59 | 14,130,538 | +0.89(+3.60%) |
May 15, 2008 | 24.79 | 25.12 | 24.25 | 24.70 | 13,905,585 | +0.29(+1.18%) |
May 14, 2008 | 24.24 | 24.82 | 24.24 | 24.42 | 7,962,062 | -0.01(-0.03%) |
May 13, 2008 | 24.12 | 24.47 | 23.87 | 24.43 | 10,849,971 | +0.23(+0.96%) |
May 12, 2008 | 23.52 | 24.44 | 23.50 | 24.19 | 9,336,208 | +0.55(+2.32%) |
May 09, 2008 | 24.36 | 24.57 | 23.32 | 23.64 | 8,412,159 | -0.15(-0.61%) |
May 08, 2008 | 22.76 | 23.82 | 22.76 | 23.79 | 8,408,263 | +0.90(+3.94%) |
May 07, 2008 | 23.11 | 23.21 | 22.76 | 22.89 | 9,149,007 | -0.20(-0.85%) |
May 06, 2008 | 22.08 | 23.10 | 22.08 | 23.09 | 10,719,178 | +1.19(+5.42%) |
May 05, 2008 | 21.61 | 22.19 | 21.61 | 21.90 | 8,409,034 | +0.35(+1.62%) |
May 02, 2008 | 21.19 | 21.75 | 21.08 | 21.55 | 6,744,304 | +0.60(+2.86%) |
May 01, 2008 | 21.11 | 21.11 | 20.14 | 20.95 | 11,934,271 | -0.45(-2.12%) |
Apr 30, 2008 | 20.68 | 21.63 | 20.68 | 21.40 | 13,000,221 | +0.86(+4.21%) |
Apr 29, 2008 | 20.68 | 21.14 | 20.44 | 20.54 | 7,374,223 | -0.58(-2.75%) |
Apr 28, 2008 | 21.59 | 21.69 | 21.11 | 21.12 | 5,817,777 | -0.09(-0.44%) |
Apr 25, 2008 | 20.99 | 21.30 | 20.82 | 21.21 | 8,446,448 | +0.55(+2.64%) |
Apr 24, 2008 | 21.20 | 21.29 | 20.49 | 20.67 | 11,259,925 | -0.88(-4.10%) |
Apr 23, 2008 | 21.60 | 21.71 | 21.29 | 21.55 | 8,479,724 | -0.27(-1.23%) |
Apr 22, 2008 | 21.90 | 22.16 | 21.58 | 21.82 | 12,877,006 | -0.19(-0.87%) |
Apr 21, 2008 | 21.42 | 22.11 | 21.42 | 22.01 | 15,257,312 | +0.74(+3.46%) |
Apr 18, 2008 | 21.03 | 21.36 | 20.79 | 21.28 | 11,133,676 | +0.11(+0.54%) |
Apr 17, 2008 | 21.21 | 21.40 | 20.89 | 21.16 | 12,728,505 | +0.03(+0.12%) |
Apr 16, 2008 | 20.90 | 21.19 | 20.58 | 21.14 | 14,293,474 | +0.53(+2.55%) |
Apr 15, 2008 | 20.65 | 20.93 | 20.36 | 20.61 | 12,758,008 | +0.32(+1.60%) |
Apr 14, 2008 | 19.64 | 20.45 | 19.49 | 20.29 | 10,817,676 | +0.99(+5.11%) |
Apr 11, 2008 | 19.58 | 19.65 | 19.21 | 19.30 | 6,812,449 | -0.35(-1.79%) |
Apr 10, 2008 | 19.44 | 19.78 | 19.31 | 19.65 | 13,796,079 | +0.36(+1.88%) |
Apr 09, 2008 | 19.00 | 19.37 | 18.71 | 19.29 | 12,158,267 | +0.65(+3.50%) |
Apr 08, 2008 | 17.99 | 18.66 | 17.99 | 18.64 | 7,000,202 | +0.37(+2.04%) |
Apr 07, 2008 | 18.34 | 18.76 | 18.10 | 18.27 | 10,177,510 | +0.23(+1.26%) |
Apr 04, 2008 | 17.80 | 18.24 | 17.72 | 18.04 | 8,851,140 | +0.39(+2.20%) |
Apr 03, 2008 | 17.22 | 17.80 | 17.22 | 17.65 | 11,682,583 | +0.18(+1.01%) |
Apr 02, 2008 | 17.37 | 17.54 | 17.19 | 17.48 | 13,259,776 | +0.23(+1.34%) |
Apr 01, 2008 | 16.83 | 17.28 | 16.67 | 17.24 | 10,827,278 | +0.06(+0.32%) |
Mar 31, 2008 | 17.52 | 17.52 | 16.75 | 17.19 | 9,900,132 | -0.19(-1.12%) |
Mar 28, 2008 | 17.55 | 17.80 | 17.30 | 17.38 | 8,402,056 | -0.26(-1.48%) |
Mar 27, 2008 | 17.78 | 17.96 | 17.47 | 17.64 | 9,335,108 | -0.02(-0.09%) |
Mar 26, 2008 | 17.34 | 17.69 | 17.13 | 17.66 | 10,896,932 | +0.56(+3.30%) |
Mar 25, 2008 | 16.73 | 17.18 | 16.52 | 17.09 | 12,704,935 | +0.54(+3.24%) |
Mar 24, 2008 | 16.59 | 16.91 | 16.22 | 16.56 | 5,872,312 | +0.14(+0.84%) |
Mar 21, 2008 | 16.35 | 16.53 | 15.72 | 16.42 | 12,685,277 | +0.00(+0.00%) |
Mar 20, 2008 | 16.35 | 16.53 | 15.72 | 16.42 | 12,685,277 | -0.06(-0.37%) |
Mar 19, 2008 | 17.98 | 17.98 | 16.40 | 16.48 | 11,995,394 | -1.57(-8.68%) |
Mar 18, 2008 | 17.94 | 18.07 | 17.65 | 18.05 | 7,962,463 | +0.51(+2.90%) |
Mar 17, 2008 | 17.88 | 17.88 | 17.15 | 17.54 | 14,594,307 | -1.00(-5.42%) |
Mar 14, 2008 | 18.80 | 18.81 | 18.08 | 18.54 | 10,720,445 | -0.38(-2.00%) |
Mar 13, 2008 | 18.17 | 19.02 | 18.08 | 18.92 | 14,764,754 | +0.57(+3.10%) |
Mar 12, 2008 | 18.83 | 19.03 | 18.28 | 18.35 | 10,547,120 | -0.34(-1.81%) |
Mar 11, 2008 | 18.48 | 18.70 | 18.05 | 18.69 | 8,804,683 | +0.59(+3.24%) |
Mar 10, 2008 | 18.31 | 18.56 | 17.95 | 18.10 | 10,063,342 | -0.54(-2.88%) |
Mar 07, 2008 | 18.81 | 19.08 | 18.31 | 18.64 | 8,604,869 | -0.49(-2.58%) |
Mar 06, 2008 | 19.75 | 19.75 | 19.07 | 19.13 | 8,383,525 | -0.38(-1.96%) |
Mar 05, 2008 | 19.23 | 19.59 | 19.12 | 19.51 | 9,787,329 | +0.56(+2.94%) |
Mar 04, 2008 | 18.94 | 19.26 | 18.45 | 18.96 | 9,896,510 | -0.02(-0.12%) |
Mar 03, 2008 | 19.02 | 19.25 | 18.67 | 18.98 | 9,088,456 | +0.14(+0.72%) |
Feb 29, 2008 | 19.16 | 19.29 | 18.56 | 18.84 | 10,468,912 | -0.63(-3.23%) |
Feb 28, 2008 | 18.80 | 19.67 | 18.66 | 19.47 | 13,504,451 | +0.99(+5.38%) |
Feb 27, 2008 | 18.45 | 18.79 | 18.35 | 18.48 | 7,533,486 | +0.03(+0.18%) |
Feb 26, 2008 | 18.48 | 18.80 | 18.09 | 18.45 | 13,026,900 | +0.30(+1.65%) |
Feb 25, 2008 | 17.28 | 18.19 | 17.26 | 18.15 | 12,143,609 | +1.00(+5.83%) |
Feb 22, 2008 | 17.12 | 17.19 | 16.73 | 17.15 | 7,221,279 | +0.19(+1.11%) |
Feb 21, 2008 | 16.98 | 17.30 | 16.84 | 16.96 | 10,750,877 | -0.27(-1.58%) |
Feb 20, 2008 | 16.57 | 17.34 | 16.57 | 17.23 | 9,317,896 | +0.44(+2.62%) |
Feb 19, 2008 | 16.73 | 17.07 | 16.44 | 16.79 | 13,077,706 | +0.49(+3.03%) |
Feb 18, 2008 | 16.51 | 16.51 | 16.10 | 16.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.51 | 16.51 | 16.10 | 16.30 | 10,743,435 | -0.11(-0.65%) |
Feb 14, 2008 | 16.78 | 16.82 | 16.36 | 16.40 | 8,175,963 | -0.11(-0.64%) |
Feb 13, 2008 | 15.95 | 16.68 | 15.90 | 16.51 | 13,201,925 | +0.68(+4.28%) |
Feb 12, 2008 | 15.71 | 16.00 | 15.47 | 15.83 | 12,493,441 | +0.07(+0.42%) |
Feb 11, 2008 | 15.71 | 15.91 | 15.31 | 15.77 | 13,567,373 | +0.07(+0.47%) |
Feb 08, 2008 | 15.46 | 15.85 | 15.41 | 15.69 | 16,073,988 | +0.50(+3.30%) |
Feb 07, 2008 | 15.47 | 15.47 | 14.95 | 15.19 | 18,717,198 | -0.36(-2.30%) |
Feb 06, 2008 | 16.36 | 16.36 | 15.55 | 15.55 | 8,499,688 | -0.51(-3.20%) |
Feb 05, 2008 | 16.66 | 16.66 | 16.04 | 16.06 | 7,518,780 | -0.76(-4.52%) |
Feb 04, 2008 | 16.44 | 17.04 | 16.42 | 16.82 | 7,002,676 | +0.48(+2.91%) |
Feb 01, 2008 | 16.00 | 16.52 | 15.96 | 16.35 | 6,405,183 | +0.28(+1.74%) |
Jan 31, 2008 | 15.74 | 16.19 | 15.42 | 16.07 | 8,006,633 | -0.06(-0.36%) |
Jan 30, 2008 | 15.85 | 16.40 | 15.79 | 16.13 | 10,079,148 | +0.34(+2.17%) |
Jan 29, 2008 | 15.92 | 15.98 | 15.58 | 15.78 | 5,863,912 | +0.03(+0.16%) |
Jan 28, 2008 | 15.77 | 15.89 | 15.34 | 15.76 | 8,285,795 | -0.11(-0.67%) |
Jan 25, 2008 | 16.32 | 16.66 | 15.77 | 15.86 | 9,947,589 | -0.01(-0.03%) |
Jan 24, 2008 | 15.11 | 15.99 | 15.11 | 15.87 | 15,787,666 | +0.87(+5.79%) |
Jan 23, 2008 | 15.36 | 15.38 | 14.37 | 15.00 | 20,449,546 | -0.63(-4.01%) |
Jan 22, 2008 | 15.61 | 15.78 | 15.12 | 15.63 | 15,440,820 | -0.43(-2.68%) |
Jan 21, 2008 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.98 | 16.32 | 15.63 | 16.06 | 11,161,042 | +0.16(+1.03%) |
Jan 17, 2008 | 16.87 | 17.15 | 15.80 | 15.89 | 14,781,894 | -0.91(-5.44%) |
Jan 16, 2008 | 17.14 | 17.31 | 16.56 | 16.81 | 13,799,232 | -0.65(-3.75%) |
Jan 15, 2008 | 18.06 | 18.06 | 17.08 | 17.46 | 10,612,055 | -0.69(-3.79%) |
Jan 14, 2008 | 17.95 | 18.32 | 17.95 | 18.15 | 5,262,710 | +0.29(+1.65%) |
Jan 11, 2008 | 17.80 | 18.08 | 17.68 | 17.86 | 4,803,479 | -0.08(-0.42%) |
Jan 10, 2008 | 17.92 | 18.14 | 17.62 | 17.93 | 9,975,059 | -0.53(-2.89%) |
Jan 09, 2008 | 18.28 | 18.54 | 18.13 | 18.46 | 6,826,896 | +0.12(+0.67%) |
Jan 08, 2008 | 18.43 | 19.05 | 18.28 | 18.34 | 7,114,767 | -0.07(-0.37%) |
Jan 07, 2008 | 18.69 | 18.91 | 18.15 | 18.41 | 6,680,191 | -0.28(-1.52%) |
Jan 04, 2008 | 19.09 | 19.09 | 18.59 | 18.69 | 4,619,896 | -0.48(-2.51%) |
Jan 03, 2008 | 19.06 | 19.32 | 18.75 | 19.17 | 6,020,387 | +0.32(+1.70%) |
Jan 02, 2008 | 18.50 | 19.05 | 18.50 | 18.86 | 6,107,233 | +0.44(+2.38%) |
Jan 01, 2008 | 18.42 | 18.42 | 18.42 | 18.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.71 | 18.83 | 18.37 | 18.42 | 2,811,261 | -0.23(-1.26%) |
Dec 28, 2007 | 18.36 | 18.67 | 18.36 | 18.65 | 3,486,191 | +0.45(+2.46%) |
Dec 27, 2007 | 18.18 | 18.43 | 18.06 | 18.20 | 4,650,451 | +0.11(+0.61%) |
Dec 26, 2007 | 18.12 | 18.31 | 17.85 | 18.09 | 2,733,081 | +0.01(+0.06%) |
Dec 24, 2007 | 17.62 | 18.21 | 17.62 | 18.08 | 1,464,672 | +0.23(+1.30%) |
Dec 21, 2007 | 17.71 | 17.96 | 17.47 | 17.85 | 5,108,776 | +0.14(+0.77%) |
Dec 20, 2007 | 17.73 | 17.97 | 17.56 | 17.71 | 4,876,973 | +0.03(+0.14%) |
Dec 19, 2007 | 17.56 | 17.83 | 17.41 | 17.69 | 5,646,993 | +0.25(+1.43%) |
Dec 18, 2007 | 17.29 | 17.54 | 17.07 | 17.44 | 8,074,058 | +0.36(+2.12%) |
Dec 17, 2007 | 17.22 | 17.47 | 16.96 | 17.08 | 7,341,492 | -0.14(-0.82%) |
Dec 14, 2007 | 17.24 | 17.33 | 17.00 | 17.22 | 6,985,202 | -0.16(-0.90%) |
Dec 13, 2007 | 17.17 | 17.48 | 17.02 | 17.37 | 9,238,843 | +0.12(+0.67%) |
Dec 12, 2007 | 17.12 | 17.37 | 16.99 | 17.26 | 9,926,477 | +0.54(+3.21%) |
Dec 11, 2007 | 17.17 | 17.35 | 16.69 | 16.72 | 9,804,541 | -0.49(-2.82%) |
Dec 10, 2007 | 17.09 | 17.36 | 16.99 | 17.21 | 6,468,327 | +0.26(+1.55%) |
Dec 07, 2007 | 16.87 | 17.06 | 16.78 | 16.95 | 8,848,539 | -0.01(-0.04%) |
Dec 06, 2007 | 16.41 | 17.00 | 16.20 | 16.95 | 10,243,300 | +0.44(+2.65%) |
Dec 05, 2007 | 16.24 | 16.72 | 16.21 | 16.52 | 15,689,105 | +0.41(+2.56%) |
Dec 04, 2007 | 16.30 | 16.30 | 15.99 | 16.10 | 9,977,847 | -0.29(-1.77%) |
Dec 03, 2007 | 16.19 | 16.51 | 16.14 | 16.39 | 10,863,977 | -0.09(-0.57%) |
Nov 30, 2007 | 16.81 | 16.81 | 16.25 | 16.49 | 15,126,762 | -0.45(-2.66%) |
Nov 29, 2007 | 16.73 | 17.04 | 16.60 | 16.94 | 10,507,394 | -0.01(-0.07%) |
Nov 28, 2007 | 16.65 | 16.98 | 16.58 | 16.95 | 14,159,727 | +0.30(+1.80%) |
Nov 27, 2007 | 17.63 | 17.63 | 16.41 | 16.65 | 34,041,680 | -1.42(-7.86%) |
Nov 26, 2007 | 18.47 | 18.69 | 18.00 | 18.07 | 14,506,751 | -0.26(-1.42%) |
Nov 23, 2007 | 18.33 | 18.48 | 18.10 | 18.33 | 3,986,493 | +0.12(+0.64%) |
Nov 21, 2007 | 18.80 | 18.80 | 18.17 | 18.21 | 10,630,133 | -0.52(-2.76%) |
Nov 20, 2007 | 18.00 | 18.93 | 18.00 | 18.73 | 13,603,456 | +0.68(+3.78%) |
Nov 19, 2007 | 18.36 | 18.36 | 17.92 | 18.05 | 10,269,514 | -0.27(-1.46%) |
Nov 16, 2007 | 18.60 | 18.60 | 18.07 | 18.31 | 10,744,480 | +0.16(+0.89%) |
Nov 15, 2007 | 18.65 | 18.65 | 17.95 | 18.15 | 10,030,034 | -0.58(-3.12%) |
Nov 14, 2007 | 19.04 | 19.53 | 18.68 | 18.74 | 12,943,617 | -0.12(-0.61%) |
Nov 13, 2007 | 19.29 | 19.40 | 18.41 | 18.85 | 10,861,952 | -0.21(-1.10%) |
Nov 12, 2007 | 20.29 | 20.29 | 18.96 | 19.06 | 11,481,562 | -1.46(-7.12%) |
Nov 09, 2007 | 20.90 | 20.90 | 20.36 | 20.52 | 8,582,300 | -0.48(-2.29%) |
Nov 08, 2007 | 21.35 | 21.55 | 20.42 | 21.00 | 10,437,383 | -0.11(-0.50%) |
Nov 07, 2007 | 21.64 | 21.95 | 21.06 | 21.11 | 13,394,758 | -0.27(-1.28%) |
Nov 06, 2007 | 20.78 | 21.40 | 20.71 | 21.38 | 8,748,481 | +0.92(+4.48%) |
Nov 05, 2007 | 20.33 | 20.52 | 20.03 | 20.47 | 7,542,974 | -0.11(-0.51%) |
Nov 02, 2007 | 20.49 | 20.78 | 20.04 | 20.57 | 10,944,238 | +0.62(+3.09%) |
Nov 01, 2007 | 20.86 | 20.86 | 19.89 | 19.96 | 12,879,873 | -0.99(-4.75%) |
Oct 31, 2007 | 20.06 | 20.95 | 20.02 | 20.95 | 9,098,356 | +1.13(+5.72%) |
Oct 30, 2007 | 20.43 | 20.48 | 19.76 | 19.82 | 5,187,373 | -0.90(-4.35%) |
Oct 29, 2007 | 20.19 | 20.76 | 20.19 | 20.72 | 6,111,506 | +0.62(+3.08%) |
Oct 26, 2007 | 19.40 | 20.63 | 19.26 | 20.10 | 10,022,092 | +0.24(+1.22%) |
Oct 25, 2007 | 19.29 | 19.89 | 19.20 | 19.86 | 8,667,068 | +0.64(+3.31%) |
Oct 24, 2007 | 18.98 | 19.35 | 18.89 | 19.22 | 9,826,304 | +0.12(+0.61%) |
Oct 23, 2007 | 19.34 | 19.41 | 18.89 | 19.10 | 5,726,285 | +0.06(+0.29%) |
Oct 22, 2007 | 18.96 | 19.25 | 18.69 | 19.05 | 7,238,971 | -0.47(-2.39%) |
Oct 19, 2007 | 20.10 | 20.22 | 19.45 | 19.51 | 9,895,406 | -0.59(-2.93%) |
Oct 18, 2007 | 19.42 | 20.15 | 19.41 | 20.10 | 10,787,767 | +0.57(+2.94%) |
Oct 17, 2007 | 19.18 | 19.54 | 19.12 | 19.53 | 9,785,002 | +0.59(+3.10%) |
Oct 16, 2007 | 18.58 | 19.07 | 18.48 | 18.94 | 8,192,889 | +0.37(+2.01%) |
Oct 15, 2007 | 18.74 | 18.82 | 18.49 | 18.57 | 7,001,485 | -0.04(-0.20%) |
Oct 12, 2007 | 18.76 | 18.88 | 18.53 | 18.61 | 7,602,151 | -0.01(-0.05%) |
Oct 11, 2007 | 18.82 | 19.20 | 18.35 | 18.62 | 12,364,392 | -0.06(-0.30%) |
Oct 10, 2007 | 18.52 | 18.73 | 18.23 | 18.67 | 9,499,462 | +0.05(+0.28%) |
Oct 09, 2007 | 18.48 | 18.75 | 18.36 | 18.62 | 8,114,653 | +0.08(+0.43%) |
Oct 08, 2007 | 18.75 | 18.75 | 18.42 | 18.54 | 4,051,568 | -0.38(-2.02%) |
Oct 05, 2007 | 18.68 | 19.02 | 18.68 | 18.92 | 3,848,235 | +0.41(+2.19%) |
Oct 04, 2007 | 18.54 | 18.75 | 18.38 | 18.52 | 13,640,783 | -0.15(-0.80%) |
Oct 03, 2007 | 18.88 | 19.04 | 18.60 | 18.67 | 4,622,648 | -0.31(-1.63%) |
Oct 02, 2007 | 18.74 | 19.03 | 18.62 | 18.98 | 5,634,150 | -0.22(-1.14%) |
Oct 01, 2007 | 19.34 | 19.39 | 19.12 | 19.20 | 4,476,105 | +0.12(+0.63%) |
Sep 28, 2007 | 19.10 | 19.21 | 18.98 | 19.07 | 6,408,563 | +0.17(+0.91%) |
Sep 27, 2007 | 18.94 | 19.00 | 18.67 | 18.90 | 7,400,208 | +0.29(+1.58%) |
Sep 26, 2007 | 18.96 | 18.97 | 18.31 | 18.61 | 6,606,733 | -0.26(-1.40%) |
Sep 25, 2007 | 18.89 | 19.06 | 18.76 | 18.87 | 5,563,063 | -0.31(-1.64%) |
Sep 24, 2007 | 19.17 | 19.46 | 19.05 | 19.19 | 5,760,836 | -0.10(-0.51%) |
Sep 21, 2007 | 19.24 | 19.44 | 19.14 | 19.29 | 7,273,522 | +0.34(+1.82%) |
Sep 20, 2007 | 18.77 | 19.04 | 18.46 | 18.94 | 12,377,895 | +0.34(+1.86%) |
Sep 19, 2007 | 19.39 | 19.49 | 18.56 | 18.60 | 16,439,391 | -1.20(-6.04%) |
Sep 18, 2007 | 19.01 | 19.87 | 18.96 | 19.79 | 7,258,034 | +0.93(+4.93%) |
Sep 17, 2007 | 19.07 | 19.08 | 18.72 | 18.86 | 4,444,334 | -0.17(-0.90%) |
Sep 14, 2007 | 18.77 | 19.08 | 18.66 | 19.03 | 7,336,666 | +0.17(+0.92%) |
Sep 13, 2007 | 18.38 | 19.06 | 18.33 | 18.86 | 9,945,842 | +0.55(+2.98%) |
Sep 12, 2007 | 17.86 | 18.51 | 17.82 | 18.31 | 10,426,375 | +0.44(+2.44%) |
Sep 11, 2007 | 17.45 | 17.98 | 17.36 | 17.88 | 5,038,051 | +0.55(+3.20%) |
Sep 10, 2007 | 17.24 | 17.43 | 17.05 | 17.32 | 3,474,134 | +0.02(+0.12%) |
Sep 07, 2007 | 17.30 | 17.43 | 17.10 | 17.30 | 3,231,485 | -0.23(-1.33%) |
Sep 06, 2007 | 17.68 | 17.73 | 17.40 | 17.54 | 4,259,667 | -0.01(-0.07%) |
Sep 05, 2007 | 17.50 | 17.80 | 17.46 | 17.55 | 4,620,265 | -0.13(-0.75%) |
Sep 04, 2007 | 17.12 | 17.86 | 17.04 | 17.68 | 7,091,634 | +0.48(+2.81%) |
Aug 31, 2007 | 17.23 | 17.37 | 17.09 | 17.20 | 4,512,641 | +0.34(+2.00%) |
Aug 30, 2007 | 16.69 | 17.05 | 16.67 | 16.86 | 4,931,221 | -0.01(-0.04%) |
Aug 29, 2007 | 16.47 | 16.90 | 16.31 | 16.87 | 6,465,750 | +0.72(+4.44%) |
Aug 28, 2007 | 16.44 | 16.56 | 16.09 | 16.15 | 5,101,989 | -0.53(-3.17%) |
Aug 27, 2007 | 16.55 | 16.86 | 16.42 | 16.68 | 4,814,738 | -0.06(-0.33%) |
Aug 24, 2007 | 16.81 | 16.91 | 16.63 | 16.74 | 4,328,371 | +0.14(+0.85%) |
Aug 23, 2007 | 16.63 | 16.68 | 16.38 | 16.60 | 5,277,920 | +0.28(+1.73%) |
Aug 22, 2007 | 16.27 | 16.51 | 16.19 | 16.31 | 6,152,808 | +0.30(+1.86%) |
Aug 21, 2007 | 16.09 | 16.34 | 15.94 | 16.02 | 4,384,752 | -0.25(-1.52%) |
Aug 20, 2007 | 16.46 | 16.46 | 15.94 | 16.26 | 6,583,302 | -0.03(-0.17%) |
Aug 17, 2007 | 16.24 | 16.60 | 16.03 | 16.29 | 11,499,155 | +0.71(+4.56%) |
Aug 16, 2007 | 15.83 | 15.83 | 15.28 | 15.58 | 16,269,513 | -0.50(-3.09%) |
Aug 15, 2007 | 16.28 | 16.76 | 15.99 | 16.08 | 7,665,796 | -0.42(-2.53%) |
Aug 14, 2007 | 16.87 | 16.94 | 16.39 | 16.50 | 6,942,907 | -0.35(-2.09%) |
Aug 13, 2007 | 17.33 | 17.40 | 16.83 | 16.85 | 4,977,289 | -0.24(-1.43%) |
Aug 10, 2007 | 16.73 | 17.23 | 16.54 | 17.09 | 9,791,698 | +0.19(+1.12%) |
Aug 09, 2007 | 16.83 | 17.51 | 16.82 | 16.90 | 10,472,839 | -0.38(-2.19%) |
Aug 08, 2007 | 16.79 | 17.49 | 16.79 | 17.28 | 10,808,815 | +0.56(+3.34%) |
Aug 07, 2007 | 16.62 | 16.86 | 16.43 | 16.72 | 9,842,968 | +0.08(+0.47%) |
Aug 06, 2007 | 16.79 | 16.88 | 16.15 | 16.64 | 9,042,400 | -0.28(-1.67%) |
Aug 03, 2007 | 17.06 | 17.45 | 16.91 | 16.93 | 9,695,250 | -0.52(-2.97%) |
Aug 02, 2007 | 17.11 | 17.47 | 16.85 | 17.45 | 10,109,469 | +0.44(+2.58%) |
Aug 01, 2007 | 17.19 | 17.36 | 16.54 | 17.01 | 12,634,523 | -0.22(-1.27%) |
Jul 31, 2007 | 17.32 | 17.60 | 17.22 | 17.23 | 9,461,413 | +0.17(+0.97%) |
Jul 30, 2007 | 17.07 | 17.20 | 16.78 | 17.06 | 8,109,415 | -0.04(-0.25%) |
Jul 27, 2007 | 17.26 | 17.63 | 16.81 | 17.10 | 9,519,716 | -0.25(-1.44%) |
Jul 26, 2007 | 17.59 | 17.59 | 16.87 | 17.35 | 9,170,238 | -0.44(-2.49%) |
Jul 25, 2007 | 17.55 | 17.86 | 17.31 | 17.80 | 12,457,719 | +0.33(+1.89%) |
Jul 24, 2007 | 18.17 | 18.28 | 17.36 | 17.47 | 10,665,176 | -0.80(-4.36%) |
Jul 23, 2007 | 18.44 | 18.54 | 18.11 | 18.26 | 4,752,511 | -0.23(-1.25%) |
Jul 20, 2007 | 18.69 | 18.73 | 18.39 | 18.49 | 5,949,872 | -0.15(-0.80%) |
Jul 19, 2007 | 18.25 | 18.78 | 18.25 | 18.64 | 10,502,625 | +0.51(+2.80%) |
Jul 18, 2007 | 17.60 | 18.15 | 17.52 | 18.13 | 12,126,048 | +0.56(+3.20%) |
Jul 17, 2007 | 17.71 | 17.90 | 17.46 | 17.57 | 7,194,889 | -0.05(-0.30%) |
Jul 16, 2007 | 17.82 | 17.84 | 17.40 | 17.62 | 5,288,246 | -0.20(-1.10%) |
Jul 13, 2007 | 17.46 | 17.97 | 17.43 | 17.82 | 6,228,462 | +0.40(+2.28%) |
Jul 12, 2007 | 17.38 | 17.53 | 17.34 | 17.42 | 5,763,616 | +0.16(+0.93%) |
Jul 11, 2007 | 17.16 | 17.28 | 16.83 | 17.26 | 6,022,945 | -0.02(-0.09%) |
Jul 10, 2007 | 17.01 | 17.43 | 16.87 | 17.28 | 6,190,536 | +0.15(+0.90%) |
Jul 09, 2007 | 17.16 | 17.31 | 17.12 | 17.12 | 4,485,239 | +0.05(+0.30%) |
Jul 06, 2007 | 17.10 | 17.19 | 16.95 | 17.07 | 4,046,802 | +0.11(+0.67%) |
Jul 05, 2007 | 16.97 | 17.05 | 16.68 | 16.96 | 5,648,844 | -0.03(-0.16%) |
Jul 03, 2007 | 16.93 | 17.13 | 16.86 | 16.99 | 3,886,757 | +0.22(+1.34%) |