Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.39 | 15.54 | 14.97 | 15.29 | 5,552,254 | -0.13(-0.83%) |
Jul 30, 2008 | 15.46 | 15.63 | 15.26 | 15.41 | 6,859,310 | +0.05(+0.34%) |
Jul 29, 2008 | 15.36 | 15.56 | 15.03 | 15.36 | 9,157,535 | +0.36(+2.38%) |
Jul 28, 2008 | 15.42 | 15.42 | 14.99 | 15.00 | 5,446,819 | -0.43(-2.81%) |
Jul 25, 2008 | 15.52 | 15.53 | 15.15 | 15.44 | 6,119,137 | +0.09(+0.60%) |
Jul 24, 2008 | 15.59 | 15.75 | 15.34 | 15.35 | 6,554,725 | -0.25(-1.58%) |
Jul 23, 2008 | 15.48 | 15.61 | 15.20 | 15.59 | 7,148,280 | +0.25(+1.62%) |
Jul 22, 2008 | 14.56 | 15.36 | 14.56 | 15.34 | 10,191,305 | +0.58(+3.93%) |
Jul 21, 2008 | 14.81 | 15.05 | 14.65 | 14.76 | 7,447,344 | -0.06(-0.43%) |
Jul 18, 2008 | 14.74 | 15.00 | 14.50 | 14.83 | 8,982,065 | +0.25(+1.75%) |
Jul 17, 2008 | 14.21 | 14.64 | 14.21 | 14.57 | 9,040,564 | +0.41(+2.88%) |
Jul 16, 2008 | 13.73 | 14.18 | 13.49 | 14.16 | 6,491,056 | +0.51(+3.74%) |
Jul 15, 2008 | 13.39 | 13.74 | 13.19 | 13.65 | 8,548,748 | +0.17(+1.27%) |
Jul 14, 2008 | 13.74 | 13.85 | 13.36 | 13.48 | 5,027,382 | -0.18(-1.32%) |
Jul 11, 2008 | 13.68 | 13.94 | 13.50 | 13.66 | 6,510,992 | -0.15(-1.09%) |
Jul 10, 2008 | 13.79 | 14.01 | 13.62 | 13.81 | 5,969,196 | +0.09(+0.66%) |
Jul 09, 2008 | 13.85 | 14.27 | 13.69 | 13.72 | 8,035,895 | -0.20(-1.42%) |
Jul 08, 2008 | 13.19 | 13.97 | 13.19 | 13.92 | 7,151,120 | +0.76(+5.81%) |
Jul 07, 2008 | 13.45 | 13.45 | 13.04 | 13.16 | 5,843,453 | -0.17(-1.30%) |
Jul 04, 2008 | 13.26 | 13.43 | 13.19 | 13.33 | 4,510,464 | +0.00(+0.00%) |
Jul 03, 2008 | 13.26 | 13.43 | 13.19 | 13.33 | 4,510,464 | +0.13(+0.99%) |
Jul 02, 2008 | 13.89 | 14.01 | 13.13 | 13.20 | 7,842,287 | -0.49(-3.60%) |
Jul 01, 2008 | 13.82 | 13.82 | 13.39 | 13.69 | 3,300,892 | -0.24(-1.73%) |
Jun 30, 2008 | 13.75 | 14.05 | 13.75 | 13.93 | 6,145,530 | +0.03(+0.25%) |
Jun 27, 2008 | 14.11 | 14.18 | 13.83 | 13.90 | 4,382,630 | -0.17(-1.20%) |
Jun 26, 2008 | 14.44 | 14.44 | 14.03 | 14.07 | 5,091,054 | -0.42(-2.92%) |
Jun 25, 2008 | 14.32 | 14.61 | 14.27 | 14.49 | 5,040,871 | +0.32(+2.27%) |
Jun 24, 2008 | 14.21 | 14.45 | 14.14 | 14.17 | 12,438,871 | -0.04(-0.27%) |
Jun 23, 2008 | 14.29 | 14.36 | 14.12 | 14.21 | 4,467,363 | -0.12(-0.87%) |
Jun 20, 2008 | 14.52 | 14.54 | 14.28 | 14.33 | 6,402,938 | -0.23(-1.57%) |
Jun 19, 2008 | 14.45 | 14.67 | 14.29 | 14.56 | 4,638,816 | +0.21(+1.47%) |
Jun 18, 2008 | 14.45 | 14.47 | 14.23 | 14.35 | 10,199,001 | -0.13(-0.88%) |
Jun 17, 2008 | 14.99 | 15.14 | 14.34 | 14.47 | 10,404,094 | -0.41(-2.75%) |
Jun 16, 2008 | 14.31 | 14.99 | 14.24 | 14.88 | 11,769,362 | +0.51(+3.57%) |
Jun 13, 2008 | 14.40 | 14.61 | 14.25 | 14.37 | 5,313,950 | +0.05(+0.32%) |
Jun 12, 2008 | 14.48 | 14.48 | 14.29 | 14.32 | 7,587,280 | +0.09(+0.63%) |
Jun 11, 2008 | 14.88 | 14.88 | 14.06 | 14.23 | 14,875,929 | -0.68(-4.58%) |
Jun 10, 2008 | 14.79 | 15.07 | 14.72 | 14.92 | 9,227,633 | -0.18(-1.17%) |
Jun 09, 2008 | 15.34 | 15.35 | 14.98 | 15.09 | 6,600,207 | -0.07(-0.44%) |
Jun 06, 2008 | 15.54 | 15.64 | 15.13 | 15.16 | 6,906,670 | -0.54(-3.45%) |
Jun 05, 2008 | 15.31 | 15.71 | 15.31 | 15.70 | 3,881,565 | +0.39(+2.57%) |
Jun 04, 2008 | 15.41 | 15.52 | 15.21 | 15.31 | 4,570,330 | -0.08(-0.51%) |
Jun 03, 2008 | 15.88 | 16.04 | 15.34 | 15.39 | 7,838,470 | -0.58(-3.65%) |
Jun 02, 2008 | 16.13 | 16.17 | 15.77 | 15.97 | 6,556,954 | -0.38(-2.30%) |
May 30, 2008 | 16.58 | 16.58 | 16.12 | 16.35 | 6,490,625 | -0.22(-1.31%) |
May 29, 2008 | 16.33 | 16.62 | 16.33 | 16.56 | 5,362,587 | +0.28(+1.74%) |
May 28, 2008 | 16.06 | 16.34 | 16.06 | 16.28 | 4,602,199 | +0.19(+1.19%) |
May 27, 2008 | 16.10 | 16.16 | 15.80 | 16.09 | 3,034,035 | +0.06(+0.40%) |
May 26, 2008 | 16.39 | 16.39 | 15.91 | 16.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.39 | 16.39 | 15.91 | 16.02 | 4,582,184 | -0.31(-1.92%) |
May 22, 2008 | 16.14 | 16.46 | 16.08 | 16.34 | 4,851,680 | +0.28(+1.77%) |
May 21, 2008 | 16.49 | 16.62 | 16.04 | 16.05 | 5,659,107 | -0.38(-2.31%) |
May 20, 2008 | 16.59 | 16.62 | 16.35 | 16.43 | 4,373,385 | -0.16(-0.96%) |
May 19, 2008 | 16.54 | 16.95 | 16.50 | 16.59 | 4,117,850 | +0.11(+0.69%) |
May 16, 2008 | 16.78 | 16.78 | 16.34 | 16.48 | 4,322,056 | -0.03(-0.16%) |
May 15, 2008 | 16.19 | 16.52 | 16.06 | 16.51 | 3,856,263 | +0.41(+2.54%) |
May 14, 2008 | 16.00 | 16.22 | 15.88 | 16.10 | 3,857,630 | +0.24(+1.52%) |
May 13, 2008 | 16.14 | 16.15 | 15.78 | 15.86 | 6,761,036 | -0.28(-1.74%) |
May 12, 2008 | 15.86 | 16.16 | 15.69 | 16.14 | 3,698,009 | +0.31(+1.96%) |
May 09, 2008 | 15.70 | 15.91 | 15.65 | 15.83 | 2,539,427 | -0.02(-0.13%) |
May 08, 2008 | 15.58 | 15.86 | 15.50 | 15.85 | 2,523,878 | +0.25(+1.62%) |
May 07, 2008 | 15.92 | 16.16 | 15.55 | 15.60 | 4,311,721 | -0.34(-2.13%) |
May 06, 2008 | 15.66 | 15.99 | 15.55 | 15.94 | 3,308,667 | +0.28(+1.76%) |
May 05, 2008 | 15.82 | 15.82 | 15.41 | 15.66 | 3,031,854 | -0.16(-0.99%) |
May 02, 2008 | 15.48 | 15.90 | 15.45 | 15.82 | 7,257,618 | +0.46(+3.02%) |
May 01, 2008 | 15.29 | 15.40 | 14.88 | 15.35 | 6,346,088 | +0.17(+1.13%) |
Apr 30, 2008 | 15.23 | 15.49 | 15.12 | 15.18 | 4,561,465 | -0.04(-0.27%) |
Apr 29, 2008 | 15.37 | 15.55 | 15.14 | 15.22 | 4,428,896 | -0.24(-1.54%) |
Apr 28, 2008 | 15.34 | 15.57 | 15.34 | 15.46 | 3,047,352 | +0.10(+0.64%) |
Apr 25, 2008 | 15.60 | 15.60 | 15.06 | 15.36 | 5,350,847 | +0.15(+1.01%) |
Apr 24, 2008 | 14.85 | 15.21 | 14.66 | 15.21 | 4,047,318 | +0.44(+2.98%) |
Apr 23, 2008 | 15.02 | 15.02 | 14.64 | 14.77 | 4,247,455 | -0.09(-0.62%) |
Apr 22, 2008 | 14.53 | 15.27 | 14.40 | 14.86 | 8,451,554 | -0.19(-1.29%) |
Apr 21, 2008 | 15.17 | 15.22 | 14.92 | 15.05 | 3,626,314 | -0.10(-0.65%) |
Apr 18, 2008 | 14.87 | 15.30 | 14.87 | 15.15 | 7,780,233 | +0.50(+3.42%) |
Apr 17, 2008 | 14.99 | 14.99 | 14.57 | 14.65 | 4,512,103 | -0.35(-2.36%) |
Apr 16, 2008 | 14.32 | 15.07 | 14.32 | 15.00 | 8,797,712 | +0.87(+6.15%) |
Apr 15, 2008 | 14.07 | 14.14 | 13.91 | 14.14 | 4,245,354 | +0.12(+0.89%) |
Apr 14, 2008 | 14.04 | 14.12 | 13.92 | 14.01 | 2,186,878 | +0.03(+0.23%) |
Apr 11, 2008 | 14.09 | 14.11 | 13.86 | 13.98 | 4,372,408 | -0.15(-1.05%) |
Apr 10, 2008 | 14.10 | 14.13 | 13.88 | 14.13 | 3,892,849 | +0.05(+0.37%) |
Apr 09, 2008 | 14.65 | 14.65 | 13.94 | 14.07 | 6,126,608 | -0.71(-4.82%) |
Apr 08, 2008 | 14.61 | 14.81 | 14.56 | 14.79 | 3,210,700 | +0.09(+0.61%) |
Apr 07, 2008 | 14.91 | 14.96 | 14.57 | 14.70 | 5,651,260 | -0.14(-0.98%) |
Apr 04, 2008 | 14.79 | 14.95 | 14.62 | 14.84 | 4,044,433 | +0.10(+0.65%) |
Apr 03, 2008 | 14.55 | 14.77 | 14.38 | 14.75 | 3,776,644 | +0.22(+1.54%) |
Apr 02, 2008 | 14.49 | 14.57 | 14.43 | 14.52 | 3,192,065 | +0.13(+0.93%) |
Apr 01, 2008 | 14.11 | 14.42 | 14.07 | 14.39 | 6,375,848 | +0.39(+2.77%) |
Mar 31, 2008 | 14.22 | 14.22 | 13.79 | 14.00 | 4,133,845 | -0.17(-1.21%) |
Mar 28, 2008 | 14.27 | 14.40 | 14.09 | 14.17 | 5,651,933 | +0.06(+0.41%) |
Mar 27, 2008 | 14.31 | 14.36 | 14.08 | 14.12 | 3,581,980 | -0.09(-0.63%) |
Mar 26, 2008 | 14.62 | 14.62 | 14.06 | 14.21 | 4,438,523 | -0.25(-1.74%) |
Mar 25, 2008 | 13.99 | 14.59 | 13.99 | 14.46 | 4,396,768 | +0.48(+3.42%) |
Mar 24, 2008 | 14.01 | 14.14 | 13.84 | 13.98 | 4,088,604 | +0.17(+1.20%) |
Mar 21, 2008 | 13.66 | 13.99 | 13.55 | 13.81 | 6,185,411 | +0.00(+0.00%) |
Mar 20, 2008 | 13.66 | 13.99 | 13.55 | 13.81 | 6,185,411 | +0.03(+0.23%) |
Mar 19, 2008 | 14.52 | 14.53 | 13.70 | 13.78 | 9,645,759 | -0.57(-4.00%) |
Mar 18, 2008 | 13.85 | 14.46 | 13.62 | 14.36 | 13,722,237 | +0.74(+5.43%) |
Mar 17, 2008 | 13.84 | 13.92 | 13.58 | 13.62 | 13,533,287 | -0.61(-4.26%) |
Mar 14, 2008 | 14.50 | 14.68 | 14.11 | 14.22 | 13,266,562 | -0.41(-2.77%) |
Mar 13, 2008 | 14.52 | 14.73 | 14.45 | 14.63 | 10,812,198 | -0.02(-0.14%) |
Mar 12, 2008 | 14.90 | 15.07 | 14.63 | 14.65 | 6,387,944 | -0.28(-1.90%) |
Mar 11, 2008 | 14.77 | 15.08 | 14.66 | 14.93 | 4,936,831 | +0.35(+2.38%) |
Mar 10, 2008 | 14.78 | 14.95 | 14.52 | 14.58 | 5,741,670 | -0.17(-1.14%) |
Mar 07, 2008 | 14.88 | 15.11 | 14.59 | 14.75 | 4,253,211 | -0.15(-1.01%) |
Mar 06, 2008 | 15.45 | 15.46 | 14.89 | 14.90 | 4,654,680 | -0.67(-4.30%) |
Mar 05, 2008 | 15.27 | 15.65 | 15.17 | 15.57 | 4,465,095 | +0.52(+3.49%) |
Mar 04, 2008 | 15.23 | 15.34 | 14.81 | 15.05 | 6,163,619 | -0.36(-2.33%) |
Mar 03, 2008 | 15.30 | 15.45 | 15.10 | 15.41 | 3,482,974 | +0.11(+0.74%) |
Feb 29, 2008 | 15.58 | 15.68 | 15.26 | 15.29 | 4,670,823 | -0.44(-2.82%) |
Feb 28, 2008 | 15.74 | 15.92 | 15.65 | 15.74 | 4,404,705 | -0.05(-0.29%) |
Feb 27, 2008 | 15.83 | 16.01 | 15.73 | 15.78 | 4,456,758 | -0.16(-1.02%) |
Feb 26, 2008 | 15.47 | 16.00 | 15.47 | 15.95 | 4,091,641 | +0.41(+2.65%) |
Feb 25, 2008 | 15.08 | 15.54 | 15.08 | 15.54 | 4,604,942 | +0.40(+2.66%) |
Feb 22, 2008 | 14.98 | 15.14 | 14.88 | 15.13 | 3,818,745 | +0.14(+0.95%) |
Feb 21, 2008 | 15.14 | 15.25 | 14.93 | 14.99 | 3,396,012 | -0.22(-1.45%) |
Feb 20, 2008 | 14.83 | 15.28 | 14.77 | 15.21 | 4,779,643 | +0.37(+2.46%) |
Feb 19, 2008 | 15.32 | 15.32 | 14.78 | 14.85 | 5,737,563 | -0.32(-2.14%) |
Feb 18, 2008 | 15.09 | 15.19 | 14.91 | 15.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.09 | 15.19 | 14.91 | 15.17 | 2,694,448 | +0.14(+0.91%) |
Feb 14, 2008 | 15.14 | 15.17 | 14.93 | 15.03 | 3,192,410 | -0.03(-0.19%) |
Feb 13, 2008 | 15.12 | 15.18 | 14.96 | 15.06 | 3,320,769 | +0.04(+0.29%) |
Feb 12, 2008 | 14.98 | 15.26 | 14.90 | 15.02 | 3,034,722 | +0.12(+0.84%) |
Feb 11, 2008 | 14.61 | 14.94 | 14.52 | 14.89 | 2,581,949 | +0.19(+1.32%) |
Feb 08, 2008 | 14.51 | 14.77 | 14.49 | 14.70 | 2,840,765 | +0.25(+1.77%) |
Feb 07, 2008 | 14.39 | 14.62 | 14.28 | 14.45 | 3,866,367 | -0.03(-0.20%) |
Feb 06, 2008 | 14.47 | 14.57 | 14.31 | 14.47 | 3,618,059 | +0.09(+0.60%) |
Feb 05, 2008 | 14.78 | 14.78 | 14.35 | 14.39 | 6,157,166 | -0.55(-3.70%) |
Feb 04, 2008 | 15.23 | 15.23 | 14.80 | 14.94 | 4,841,687 | -0.16(-1.06%) |
Feb 01, 2008 | 14.57 | 15.14 | 14.54 | 15.10 | 5,137,344 | +0.48(+3.29%) |
Jan 31, 2008 | 13.98 | 14.76 | 13.98 | 14.62 | 5,225,670 | +0.15(+1.02%) |
Jan 30, 2008 | 14.63 | 14.71 | 14.31 | 14.47 | 4,561,806 | -0.12(-0.85%) |
Jan 29, 2008 | 14.39 | 14.63 | 14.35 | 14.60 | 4,147,928 | +0.37(+2.59%) |
Jan 28, 2008 | 14.09 | 14.23 | 13.77 | 14.23 | 4,985,012 | +0.20(+1.42%) |
Jan 25, 2008 | 14.11 | 14.29 | 13.86 | 14.03 | 6,107,404 | +0.10(+0.69%) |
Jan 24, 2008 | 13.56 | 14.19 | 13.56 | 13.93 | 9,090,333 | +0.46(+3.40%) |
Jan 23, 2008 | 12.88 | 13.49 | 12.35 | 13.47 | 12,196,305 | +0.79(+6.26%) |
Jan 22, 2008 | 12.14 | 12.77 | 12.14 | 12.68 | 6,202,631 | -0.10(-0.82%) |
Jan 21, 2008 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.76 | 12.90 | 12.44 | 12.79 | 5,401,806 | +0.16(+1.28%) |
Jan 17, 2008 | 12.95 | 13.09 | 12.57 | 12.62 | 4,820,046 | -0.25(-1.94%) |
Jan 16, 2008 | 12.87 | 13.20 | 12.76 | 12.87 | 3,963,499 | -0.12(-0.89%) |
Jan 15, 2008 | 13.06 | 13.07 | 12.83 | 12.99 | 4,134,328 | +0.01(+0.11%) |
Jan 14, 2008 | 12.69 | 13.03 | 12.69 | 12.97 | 3,388,765 | +0.34(+2.71%) |
Jan 11, 2008 | 12.97 | 12.97 | 12.62 | 12.63 | 4,940,627 | -0.39(-3.03%) |
Jan 10, 2008 | 12.64 | 13.16 | 12.57 | 13.03 | 5,267,425 | +0.26(+2.00%) |
Jan 09, 2008 | 12.75 | 12.96 | 12.70 | 12.77 | 4,781,482 | -0.10(-0.79%) |
Jan 08, 2008 | 13.09 | 13.22 | 12.87 | 12.87 | 3,808,047 | -0.24(-1.81%) |
Jan 07, 2008 | 13.35 | 13.54 | 13.03 | 13.11 | 4,257,573 | -0.20(-1.48%) |
Jan 04, 2008 | 13.46 | 13.47 | 13.21 | 13.31 | 4,914,731 | -0.16(-1.20%) |
Jan 03, 2008 | 13.37 | 13.57 | 13.37 | 13.47 | 2,997,090 | +0.02(+0.17%) |
Jan 02, 2008 | 13.60 | 13.77 | 13.38 | 13.45 | 2,807,292 | -0.15(-1.13%) |
Jan 01, 2008 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.68 | 13.77 | 13.59 | 13.60 | 2,206,617 | -0.19(-1.39%) |
Dec 28, 2007 | 13.72 | 13.91 | 13.72 | 13.79 | 2,277,323 | +0.03(+0.21%) |
Dec 27, 2007 | 13.85 | 13.87 | 13.72 | 13.76 | 3,159,282 | -0.02(-0.13%) |
Dec 26, 2007 | 13.93 | 13.93 | 13.72 | 13.78 | 1,595,974 | -0.05(-0.40%) |
Dec 24, 2007 | 13.75 | 13.87 | 13.72 | 13.83 | 2,253,080 | +0.21(+1.57%) |
Dec 21, 2007 | 13.54 | 13.67 | 13.47 | 13.62 | 6,596,598 | +0.08(+0.62%) |
Dec 20, 2007 | 13.68 | 13.86 | 13.38 | 13.54 | 2,720,350 | -0.15(-1.12%) |
Dec 19, 2007 | 13.62 | 14.07 | 13.50 | 13.69 | 5,004,061 | -0.12(-0.86%) |
Dec 18, 2007 | 14.30 | 14.30 | 13.74 | 13.81 | 3,908,609 | -0.24(-1.73%) |
Dec 17, 2007 | 13.92 | 14.25 | 13.91 | 14.05 | 3,404,729 | +0.05(+0.35%) |
Dec 14, 2007 | 14.36 | 14.36 | 13.93 | 14.00 | 5,001,017 | -0.24(-1.69%) |
Dec 13, 2007 | 14.36 | 14.36 | 14.11 | 14.24 | 4,966,853 | -0.27(-1.84%) |
Dec 12, 2007 | 14.62 | 14.91 | 14.35 | 14.51 | 3,944,840 | -0.05(-0.36%) |
Dec 11, 2007 | 14.85 | 15.12 | 14.40 | 14.56 | 16,819,806 | -0.25(-1.66%) |
Dec 10, 2007 | 14.45 | 14.81 | 14.42 | 14.81 | 5,874,176 | +0.31(+2.12%) |
Dec 07, 2007 | 14.71 | 14.88 | 14.48 | 14.50 | 4,666,316 | -0.11(-0.73%) |
Dec 06, 2007 | 14.10 | 14.70 | 14.04 | 14.61 | 4,866,088 | +0.50(+3.58%) |
Dec 05, 2007 | 14.04 | 14.23 | 14.00 | 14.10 | 3,398,428 | +0.13(+0.93%) |
Dec 04, 2007 | 13.76 | 14.01 | 13.62 | 13.97 | 4,693,889 | +0.03(+0.19%) |
Dec 03, 2007 | 14.20 | 14.20 | 13.82 | 13.95 | 4,625,561 | -0.26(-1.86%) |
Nov 30, 2007 | 14.14 | 14.27 | 14.00 | 14.21 | 3,722,638 | +0.35(+2.53%) |
Nov 29, 2007 | 13.98 | 14.06 | 13.79 | 13.86 | 4,808,803 | -0.29(-2.03%) |
Nov 28, 2007 | 13.63 | 14.22 | 13.62 | 14.15 | 7,012,888 | +0.55(+4.03%) |
Nov 27, 2007 | 13.53 | 13.68 | 13.36 | 13.60 | 9,175,276 | +0.17(+1.23%) |
Nov 26, 2007 | 13.68 | 13.82 | 13.42 | 13.43 | 5,599,196 | -0.09(-0.69%) |
Nov 23, 2007 | 13.44 | 13.66 | 13.44 | 13.53 | 1,742,453 | +0.14(+1.02%) |
Nov 21, 2007 | 13.58 | 13.58 | 13.27 | 13.39 | 4,593,737 | -0.30(-2.18%) |
Nov 20, 2007 | 13.72 | 13.89 | 13.52 | 13.69 | 5,671,009 | -0.02(-0.17%) |
Nov 19, 2007 | 13.94 | 13.94 | 13.66 | 13.71 | 5,011,025 | -0.34(-2.39%) |
Nov 16, 2007 | 14.08 | 14.23 | 13.91 | 14.05 | 5,515,199 | -0.07(-0.51%) |
Nov 15, 2007 | 14.49 | 14.54 | 14.07 | 14.12 | 6,780,050 | -0.43(-2.97%) |
Nov 14, 2007 | 15.04 | 15.04 | 14.54 | 14.55 | 4,222,912 | -0.25(-1.68%) |
Nov 13, 2007 | 14.80 | 14.98 | 14.58 | 14.80 | 4,060,824 | +0.12(+0.79%) |
Nov 12, 2007 | 14.92 | 14.95 | 14.58 | 14.69 | 8,279,355 | -0.45(-2.97%) |
Nov 09, 2007 | 15.26 | 15.31 | 15.09 | 15.14 | 3,555,788 | -0.33(-2.15%) |
Nov 08, 2007 | 15.23 | 15.51 | 15.10 | 15.47 | 5,003,447 | +0.20(+1.33%) |
Nov 07, 2007 | 15.90 | 15.90 | 15.25 | 15.27 | 4,950,634 | -0.54(-3.43%) |
Nov 06, 2007 | 15.93 | 15.94 | 15.69 | 15.81 | 2,403,884 | +0.00(+0.00%) |
Nov 05, 2007 | 15.75 | 15.97 | 15.58 | 15.81 | 3,857,467 | -0.20(-1.23%) |
Nov 02, 2007 | 15.91 | 16.10 | 15.76 | 16.00 | 5,200,133 | +0.32(+2.05%) |
Nov 01, 2007 | 16.07 | 16.13 | 15.62 | 15.68 | 3,887,073 | -0.54(-3.34%) |
Oct 31, 2007 | 15.81 | 16.25 | 15.74 | 16.22 | 5,282,954 | +0.64(+4.09%) |
Oct 30, 2007 | 15.71 | 15.71 | 15.44 | 15.59 | 2,643,720 | -0.14(-0.87%) |
Oct 29, 2007 | 15.51 | 15.73 | 15.38 | 15.72 | 3,084,397 | +0.28(+1.80%) |
Oct 26, 2007 | 15.58 | 15.63 | 15.26 | 15.45 | 2,859,745 | -0.01(-0.08%) |
Oct 25, 2007 | 15.42 | 15.58 | 15.32 | 15.46 | 6,308,211 | +0.08(+0.55%) |
Oct 24, 2007 | 15.05 | 15.41 | 14.84 | 15.37 | 8,761,098 | +0.38(+2.53%) |
Oct 23, 2007 | 15.21 | 15.29 | 14.90 | 14.99 | 8,527,128 | -0.26(-1.67%) |
Oct 22, 2007 | 15.04 | 15.25 | 14.94 | 15.25 | 4,591,398 | -0.07(-0.47%) |
Oct 19, 2007 | 15.57 | 15.67 | 15.18 | 15.32 | 5,126,974 | -0.21(-1.34%) |
Oct 18, 2007 | 15.23 | 15.77 | 15.21 | 15.53 | 5,020,342 | +0.27(+1.77%) |
Oct 17, 2007 | 15.27 | 15.56 | 15.09 | 15.26 | 6,536,659 | +0.22(+1.46%) |
Oct 16, 2007 | 15.41 | 15.41 | 15.00 | 15.04 | 5,474,478 | -0.40(-2.61%) |
Oct 15, 2007 | 15.80 | 15.80 | 15.36 | 15.44 | 3,708,317 | -0.31(-1.95%) |
Oct 12, 2007 | 15.73 | 15.89 | 15.64 | 15.75 | 2,827,797 | -0.02(-0.13%) |
Oct 11, 2007 | 16.05 | 16.11 | 15.57 | 15.77 | 4,409,881 | -0.10(-0.66%) |
Oct 10, 2007 | 16.18 | 16.18 | 15.74 | 15.87 | 3,051,269 | -0.26(-1.63%) |
Oct 09, 2007 | 16.23 | 16.31 | 16.01 | 16.14 | 5,284,335 | -0.26(-1.61%) |
Oct 08, 2007 | 16.31 | 16.46 | 16.12 | 16.40 | 1,544,269 | +0.06(+0.34%) |
Oct 05, 2007 | 16.16 | 16.41 | 16.01 | 16.35 | 5,199,098 | +0.32(+2.03%) |
Oct 04, 2007 | 16.27 | 16.27 | 15.98 | 16.02 | 3,845,662 | -0.18(-1.11%) |
Oct 03, 2007 | 16.33 | 16.37 | 16.18 | 16.20 | 2,038,780 | -0.22(-1.32%) |
Oct 02, 2007 | 16.53 | 16.58 | 16.34 | 16.42 | 2,580,569 | -0.17(-1.05%) |
Oct 01, 2007 | 16.48 | 16.64 | 16.42 | 16.59 | 3,653,448 | +0.08(+0.46%) |
Sep 28, 2007 | 16.66 | 16.73 | 16.49 | 16.52 | 1,894,188 | -0.09(-0.54%) |
Sep 27, 2007 | 16.56 | 16.64 | 16.52 | 16.61 | 5,199,098 | +0.20(+1.20%) |
Sep 26, 2007 | 16.22 | 16.51 | 16.11 | 16.41 | 4,180,397 | +0.24(+1.49%) |
Sep 25, 2007 | 16.00 | 16.21 | 15.90 | 16.17 | 4,728,743 | +0.12(+0.72%) |
Sep 24, 2007 | 16.08 | 16.27 | 15.92 | 16.05 | 5,871,675 | +0.02(+0.13%) |
Sep 21, 2007 | 16.48 | 16.48 | 15.96 | 16.03 | 4,691,818 | -0.37(-2.24%) |
Sep 20, 2007 | 16.53 | 16.55 | 16.25 | 16.40 | 3,346,664 | -0.09(-0.54%) |
Sep 19, 2007 | 16.60 | 16.66 | 16.46 | 16.49 | 3,747,657 | -0.21(-1.27%) |
Sep 18, 2007 | 16.14 | 16.79 | 16.13 | 16.70 | 4,101,717 | +0.57(+3.52%) |
Sep 17, 2007 | 16.20 | 16.32 | 16.02 | 16.14 | 2,750,697 | -0.05(-0.30%) |
Sep 14, 2007 | 16.11 | 16.27 | 16.07 | 16.18 | 5,433,413 | -0.03(-0.20%) |
Sep 13, 2007 | 15.87 | 16.29 | 15.87 | 16.22 | 3,471,241 | +0.35(+2.21%) |
Sep 12, 2007 | 15.61 | 15.89 | 15.55 | 15.87 | 3,456,748 | +0.24(+1.56%) |
Sep 11, 2007 | 15.46 | 15.69 | 15.42 | 15.62 | 3,898,115 | +0.34(+2.22%) |
Sep 10, 2007 | 15.20 | 15.55 | 15.05 | 15.28 | 3,962,647 | +0.02(+0.13%) |
Sep 07, 2007 | 15.35 | 15.38 | 15.07 | 15.26 | 2,273,785 | -0.21(-1.33%) |
Sep 06, 2007 | 15.33 | 15.57 | 15.13 | 15.47 | 1,941,465 | +0.14(+0.95%) |
Sep 05, 2007 | 15.27 | 15.36 | 15.09 | 15.32 | 2,262,743 | -0.07(-0.47%) |
Sep 04, 2007 | 15.29 | 15.48 | 15.21 | 15.40 | 1,752,357 | +0.14(+0.91%) |
Aug 31, 2007 | 14.96 | 15.38 | 14.92 | 15.26 | 2,527,770 | +0.57(+3.89%) |
Aug 30, 2007 | 14.64 | 14.98 | 14.59 | 14.69 | 3,340,798 | -0.09(-0.59%) |
Aug 29, 2007 | 14.69 | 14.83 | 14.50 | 14.77 | 3,044,712 | +0.21(+1.45%) |
Aug 28, 2007 | 14.84 | 14.89 | 14.53 | 14.56 | 2,957,060 | -0.46(-3.09%) |
Aug 27, 2007 | 15.18 | 15.20 | 14.94 | 15.03 | 1,566,700 | -0.16(-1.05%) |
Aug 24, 2007 | 14.97 | 15.23 | 14.96 | 15.18 | 2,302,773 | +0.28(+1.87%) |
Aug 23, 2007 | 15.20 | 15.21 | 14.75 | 14.91 | 2,592,647 | -0.09(-0.58%) |
Aug 22, 2007 | 14.68 | 15.16 | 14.68 | 14.99 | 3,862,916 | +0.52(+3.58%) |
Aug 21, 2007 | 14.57 | 14.79 | 14.43 | 14.47 | 2,558,483 | -0.08(-0.54%) |
Aug 20, 2007 | 14.25 | 14.71 | 14.25 | 14.55 | 3,477,108 | +0.17(+1.21%) |
Aug 17, 2007 | 14.65 | 14.76 | 14.20 | 14.38 | 5,636,946 | +0.22(+1.56%) |
Aug 16, 2007 | 14.22 | 14.40 | 13.27 | 14.16 | 11,876,899 | -0.12(-0.81%) |
Aug 15, 2007 | 14.49 | 14.82 | 14.26 | 14.27 | 4,414,712 | -0.38(-2.61%) |
Aug 14, 2007 | 15.30 | 15.41 | 14.59 | 14.66 | 4,896,455 | -0.78(-5.03%) |
Aug 13, 2007 | 15.64 | 15.76 | 15.40 | 15.43 | 2,453,576 | -0.08(-0.52%) |
Aug 10, 2007 | 15.07 | 15.53 | 14.98 | 15.51 | 4,713,559 | +0.22(+1.46%) |
Aug 09, 2007 | 15.28 | 15.71 | 15.16 | 15.29 | 5,414,723 | -0.37(-2.37%) |
Aug 08, 2007 | 15.36 | 15.79 | 15.36 | 15.66 | 4,650,808 | +0.35(+2.31%) |
Aug 07, 2007 | 15.02 | 15.48 | 14.88 | 15.31 | 5,099,022 | +0.46(+3.10%) |
Aug 06, 2007 | 15.14 | 15.19 | 14.74 | 14.85 | 4,602,785 | -0.24(-1.57%) |
Aug 03, 2007 | 15.21 | 15.36 | 15.08 | 15.09 | 6,062,163 | -0.27(-1.76%) |
Aug 02, 2007 | 15.23 | 15.45 | 15.15 | 15.36 | 3,613,418 | +0.21(+1.36%) |