Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.659 | 8.840 | 8.311 | 8.659 | 4,181,137 | -0.16(-1.80%) |
Jul 30, 2008 | 8.923 | 9.785 | 8.674 | 8.818 | 4,272,298 | +0.10(+1.13%) |
Jul 29, 2008 | 8.719 | 8.719 | 7.798 | 8.719 | 4,106,836 | +0.88(+11.28%) |
Jul 28, 2008 | 8.372 | 8.515 | 7.745 | 7.835 | 4,544,307 | -0.45(-5.47%) |
Jul 25, 2008 | 8.311 | 8.515 | 8.190 | 8.289 | 6,434,201 | -0.11(-1.26%) |
Jul 24, 2008 | 8.462 | 8.757 | 8.085 | 8.394 | 5,698,305 | -0.03(-0.36%) |
Jul 23, 2008 | 8.923 | 9.195 | 7.994 | 8.425 | 10,490,449 | -0.13(-1.50%) |
Jul 22, 2008 | 6.551 | 8.553 | 6.007 | 8.553 | 49,583,644 | -5.61(-39.63%) |
Jul 21, 2008 | 13.62 | 14.41 | 13.62 | 14.17 | 1,680,431 | +0.39(+2.80%) |
Jul 18, 2008 | 14.00 | 14.36 | 13.28 | 13.78 | 3,214,627 | -0.20(-1.41%) |
Jul 17, 2008 | 12.94 | 14.24 | 12.80 | 13.98 | 5,277,468 | +1.12(+8.70%) |
Jul 16, 2008 | 11.00 | 13.15 | 10.59 | 12.86 | 5,657,405 | +2.07(+19.19%) |
Jul 15, 2008 | 11.03 | 11.26 | 10.36 | 10.79 | 4,747,334 | -0.47(-4.16%) |
Jul 14, 2008 | 11.70 | 12.01 | 11.12 | 11.26 | 3,148,737 | -0.10(-0.87%) |
Jul 11, 2008 | 12.47 | 12.62 | 11.02 | 11.36 | 6,800,068 | -1.41(-11.01%) |
Jul 10, 2008 | 12.75 | 13.56 | 12.64 | 12.76 | 4,075,113 | -0.20(-1.57%) |
Jul 09, 2008 | 13.29 | 13.47 | 12.56 | 12.97 | 3,339,923 | -0.40(-3.00%) |
Jul 08, 2008 | 12.82 | 13.41 | 12.50 | 13.37 | 3,018,808 | +0.45(+3.51%) |
Jul 07, 2008 | 13.25 | 13.82 | 12.54 | 12.91 | 3,826,168 | -0.28(-2.12%) |
Jul 04, 2008 | 13.86 | 13.92 | 12.79 | 13.19 | 3,068,629 | +0.00(+0.00%) |
Jul 03, 2008 | 13.86 | 13.92 | 12.79 | 13.19 | 3,068,629 | -0.66(-4.80%) |
Jul 02, 2008 | 14.06 | 14.45 | 13.71 | 13.86 | 3,271,050 | +0.23(+1.66%) |
Jul 01, 2008 | 13.27 | 13.65 | 12.94 | 13.63 | 4,540,645 | +0.04(+0.28%) |
Jun 30, 2008 | 14.17 | 14.65 | 13.56 | 13.59 | 2,365,416 | -0.60(-4.26%) |
Jun 27, 2008 | 15.01 | 15.01 | 13.90 | 14.20 | 5,413,619 | -0.75(-5.01%) |
Jun 26, 2008 | 15.84 | 15.87 | 14.33 | 14.95 | 6,165,808 | -1.25(-7.70%) |
Jun 25, 2008 | 15.90 | 16.80 | 15.73 | 16.19 | 3,001,910 | +0.36(+2.24%) |
Jun 24, 2008 | 15.16 | 16.37 | 15.14 | 15.84 | 3,918,423 | +0.65(+4.28%) |
Jun 23, 2008 | 15.99 | 16.35 | 15.16 | 15.19 | 3,976,712 | -0.57(-3.64%) |
Jun 20, 2008 | 16.89 | 16.93 | 15.68 | 15.76 | 5,395,449 | -1.24(-7.29%) |
Jun 19, 2008 | 17.85 | 17.97 | 16.76 | 17.00 | 4,369,211 | -0.79(-4.46%) |
Jun 18, 2008 | 18.10 | 18.46 | 17.34 | 17.79 | 2,874,095 | -0.36(-2.00%) |
Jun 17, 2008 | 18.73 | 18.82 | 18.13 | 18.16 | 1,567,003 | -0.48(-2.59%) |
Jun 16, 2008 | 18.40 | 18.66 | 18.19 | 18.64 | 1,210,719 | +0.10(+0.53%) |
Jun 13, 2008 | 18.07 | 18.57 | 17.87 | 18.54 | 1,294,937 | +0.70(+3.94%) |
Jun 12, 2008 | 17.76 | 18.14 | 17.62 | 17.84 | 2,738,660 | +0.26(+1.46%) |
Jun 11, 2008 | 17.91 | 18.00 | 17.39 | 17.58 | 2,443,883 | -0.41(-2.27%) |
Jun 10, 2008 | 18.13 | 18.51 | 17.41 | 17.99 | 1,957,419 | +0.17(+0.93%) |
Jun 09, 2008 | 18.40 | 18.40 | 17.75 | 17.82 | 2,025,763 | -0.26(-1.46%) |
Jun 06, 2008 | 18.07 | 18.37 | 17.89 | 18.09 | 3,090,206 | -0.07(-0.37%) |
Jun 05, 2008 | 17.07 | 18.16 | 16.82 | 18.16 | 2,757,994 | +1.10(+6.47%) |
Jun 04, 2008 | 17.00 | 17.05 | 16.73 | 17.05 | 2,155,201 | -0.05(-0.27%) |
Jun 03, 2008 | 17.30 | 17.67 | 16.80 | 17.10 | 1,870,708 | -0.08(-0.48%) |
Jun 02, 2008 | 17.37 | 17.45 | 16.81 | 17.18 | 1,430,403 | -0.27(-1.56%) |
May 30, 2008 | 17.25 | 17.90 | 17.21 | 17.45 | 2,762,049 | +0.24(+1.40%) |
May 29, 2008 | 17.11 | 17.34 | 16.85 | 17.21 | 1,490,647 | +0.00(+0.00%) |
May 28, 2008 | 16.77 | 17.44 | 16.36 | 17.21 | 3,252,565 | +0.39(+2.34%) |
May 27, 2008 | 17.21 | 17.30 | 16.69 | 16.82 | 1,394,053 | -0.35(-2.02%) |
May 26, 2008 | 17.74 | 17.87 | 17.06 | 17.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.74 | 17.87 | 17.06 | 17.17 | 1,142,149 | -0.54(-3.03%) |
May 22, 2008 | 17.25 | 17.80 | 17.19 | 17.70 | 1,673,235 | +0.54(+3.17%) |
May 21, 2008 | 18.08 | 18.08 | 17.12 | 17.16 | 1,584,678 | -0.74(-4.14%) |
May 20, 2008 | 17.92 | 17.95 | 17.27 | 17.90 | 1,685,071 | -0.18(-1.00%) |
May 19, 2008 | 18.59 | 18.59 | 17.91 | 18.08 | 1,431,209 | -0.48(-2.60%) |
May 16, 2008 | 18.90 | 18.90 | 18.29 | 18.56 | 1,638,270 | -0.19(-1.01%) |
May 15, 2008 | 18.56 | 18.89 | 18.44 | 18.75 | 1,473,596 | +0.15(+0.81%) |
May 14, 2008 | 18.44 | 19.19 | 18.13 | 18.60 | 2,075,890 | -0.55(-2.88%) |
May 13, 2008 | 19.54 | 19.54 | 18.89 | 19.15 | 1,116,109 | -0.35(-1.78%) |
May 12, 2008 | 18.67 | 19.82 | 18.67 | 19.50 | 1,716,901 | +0.76(+4.07%) |
May 09, 2008 | 18.21 | 19.34 | 17.01 | 18.74 | 2,103,408 | -0.45(-2.32%) |
May 08, 2008 | 19.52 | 19.79 | 19.01 | 19.18 | 1,363,101 | -0.29(-1.51%) |
May 07, 2008 | 20.21 | 20.25 | 19.37 | 19.48 | 804,018 | -0.67(-3.34%) |
May 06, 2008 | 20.27 | 20.28 | 19.55 | 20.15 | 1,000,770 | -0.29(-1.40%) |
May 05, 2008 | 20.39 | 20.57 | 20.05 | 20.44 | 995,492 | +0.02(+0.11%) |
May 02, 2008 | 19.83 | 20.84 | 19.79 | 20.42 | 1,829,859 | +0.66(+3.37%) |
May 01, 2008 | 19.17 | 19.84 | 18.94 | 19.75 | 1,249,649 | +0.64(+3.36%) |
Apr 30, 2008 | 19.55 | 19.55 | 18.80 | 19.11 | 880,076 | -0.35(-1.79%) |
Apr 29, 2008 | 19.48 | 19.66 | 19.01 | 19.46 | 488,362 | -0.09(-0.46%) |
Apr 28, 2008 | 19.05 | 19.65 | 19.03 | 19.55 | 825,130 | +0.40(+2.09%) |
Apr 25, 2008 | 19.27 | 19.36 | 18.78 | 19.15 | 706,019 | +0.04(+0.20%) |
Apr 24, 2008 | 19.11 | 19.31 | 18.75 | 19.11 | 959,269 | +0.14(+0.72%) |
Apr 23, 2008 | 19.38 | 19.53 | 18.19 | 18.97 | 2,060,848 | -0.38(-1.95%) |
Apr 22, 2008 | 19.27 | 19.89 | 18.95 | 19.35 | 1,913,259 | +0.02(+0.12%) |
Apr 21, 2008 | 18.68 | 19.39 | 18.68 | 19.33 | 1,063,270 | +0.47(+2.48%) |
Apr 18, 2008 | 19.08 | 19.65 | 18.85 | 18.86 | 1,559,431 | -0.03(-0.16%) |
Apr 17, 2008 | 18.29 | 19.37 | 18.24 | 18.89 | 2,399,786 | +0.45(+2.46%) |
Apr 16, 2008 | 18.13 | 18.59 | 18.02 | 18.44 | 1,304,539 | +0.54(+3.04%) |
Apr 15, 2008 | 17.91 | 18.13 | 17.64 | 17.89 | 2,069,648 | +0.18(+1.02%) |
Apr 14, 2008 | 18.17 | 18.17 | 17.57 | 17.71 | 1,360,944 | -0.40(-2.21%) |
Apr 11, 2008 | 18.39 | 18.69 | 17.90 | 18.11 | 2,036,924 | -0.43(-2.32%) |
Apr 10, 2008 | 17.76 | 18.58 | 17.50 | 18.54 | 2,887,186 | +0.74(+4.16%) |
Apr 09, 2008 | 18.12 | 18.51 | 17.71 | 17.80 | 2,243,707 | -0.06(-0.34%) |
Apr 08, 2008 | 18.13 | 18.34 | 17.84 | 17.86 | 1,893,644 | -0.45(-2.44%) |
Apr 07, 2008 | 18.29 | 18.49 | 18.19 | 18.31 | 1,209,179 | +0.08(+0.41%) |
Apr 04, 2008 | 18.32 | 18.50 | 18.03 | 18.23 | 1,011,363 | -0.08(-0.41%) |
Apr 03, 2008 | 18.35 | 18.36 | 18.01 | 18.31 | 1,316,617 | -0.02(-0.08%) |
Apr 02, 2008 | 18.36 | 18.48 | 18.09 | 18.32 | 1,811,269 | -0.08(-0.41%) |
Apr 01, 2008 | 18.13 | 18.87 | 18.13 | 18.40 | 2,332,226 | +0.46(+2.57%) |
Mar 31, 2008 | 17.80 | 18.12 | 17.08 | 17.94 | 1,926,460 | +0.16(+0.89%) |
Mar 28, 2008 | 18.39 | 18.81 | 17.73 | 17.78 | 1,868,169 | -0.62(-3.37%) |
Mar 27, 2008 | 17.83 | 19.03 | 17.48 | 18.40 | 2,650,070 | +0.74(+4.19%) |
Mar 26, 2008 | 18.22 | 18.31 | 17.57 | 17.66 | 908,164 | -0.85(-4.57%) |
Mar 25, 2008 | 18.21 | 18.62 | 17.72 | 18.50 | 1,450,368 | +0.50(+2.77%) |
Mar 24, 2008 | 18.16 | 18.36 | 17.38 | 18.01 | 1,558,452 | -0.17(-0.91%) |
Mar 21, 2008 | 17.66 | 18.29 | 15.94 | 18.17 | 5,330,210 | +0.00(+0.00%) |
Mar 20, 2008 | 17.66 | 18.29 | 15.94 | 18.17 | 5,330,210 | +0.35(+1.95%) |
Mar 19, 2008 | 18.55 | 19.26 | 17.82 | 17.82 | 1,907,144 | -0.57(-3.08%) |
Mar 18, 2008 | 17.76 | 18.49 | 17.57 | 18.39 | 2,532,566 | +1.16(+6.75%) |
Mar 17, 2008 | 17.16 | 17.71 | 16.65 | 17.23 | 2,485,366 | -0.96(-5.28%) |
Mar 14, 2008 | 18.79 | 19.27 | 17.76 | 18.19 | 2,252,648 | -0.58(-3.10%) |
Mar 13, 2008 | 18.13 | 18.96 | 17.00 | 18.77 | 3,198,474 | +0.29(+1.55%) |
Mar 12, 2008 | 18.70 | 19.03 | 18.07 | 18.48 | 1,545,861 | -0.09(-0.49%) |
Mar 11, 2008 | 18.03 | 18.74 | 17.83 | 18.57 | 1,912,566 | +1.13(+6.50%) |
Mar 10, 2008 | 18.21 | 18.48 | 17.29 | 17.44 | 2,704,148 | -0.69(-3.79%) |
Mar 07, 2008 | 18.51 | 18.74 | 17.61 | 18.13 | 3,601,253 | -0.66(-3.50%) |
Mar 06, 2008 | 19.20 | 19.31 | 18.35 | 18.78 | 4,237,092 | -0.55(-2.85%) |
Mar 05, 2008 | 19.21 | 19.79 | 18.38 | 19.34 | 3,967,232 | -0.02(-0.12%) |
Mar 04, 2008 | 20.14 | 20.18 | 18.55 | 19.36 | 4,337,688 | -0.51(-2.55%) |
Mar 03, 2008 | 19.43 | 20.39 | 18.59 | 19.86 | 4,817,383 | +0.48(+2.50%) |
Feb 29, 2008 | 19.47 | 19.98 | 18.85 | 19.38 | 7,572,164 | +2.17(+12.60%) |
Feb 28, 2008 | 17.61 | 17.62 | 17.00 | 17.21 | 1,041,237 | -0.66(-3.72%) |
Feb 27, 2008 | 17.58 | 18.15 | 17.55 | 17.88 | 809,993 | -0.07(-0.38%) |
Feb 26, 2008 | 17.60 | 18.21 | 17.60 | 17.95 | 1,408,170 | +0.17(+0.93%) |
Feb 25, 2008 | 17.21 | 17.80 | 16.71 | 17.78 | 1,789,957 | +0.83(+4.90%) |
Feb 22, 2008 | 16.89 | 17.00 | 16.15 | 16.95 | 1,398,067 | +0.04(+0.22%) |
Feb 21, 2008 | 17.78 | 17.98 | 16.78 | 16.91 | 1,401,699 | -0.82(-4.60%) |
Feb 20, 2008 | 17.77 | 17.97 | 17.05 | 17.73 | 1,224,225 | -0.15(-0.85%) |
Feb 19, 2008 | 17.91 | 18.16 | 17.73 | 17.88 | 1,858,043 | +0.37(+2.11%) |
Feb 18, 2008 | 17.42 | 17.63 | 16.91 | 17.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.42 | 17.63 | 16.91 | 17.51 | 1,512,943 | -0.08(-0.43%) |
Feb 14, 2008 | 18.41 | 18.48 | 17.26 | 17.58 | 2,390,173 | -0.48(-2.64%) |
Feb 13, 2008 | 17.88 | 18.81 | 17.64 | 18.06 | 3,096,544 | +0.60(+3.46%) |
Feb 12, 2008 | 16.36 | 17.92 | 16.36 | 17.45 | 5,049,631 | +1.20(+7.39%) |
Feb 11, 2008 | 16.15 | 16.62 | 15.75 | 16.25 | 2,439,641 | -0.05(-0.28%) |
Feb 08, 2008 | 16.80 | 17.13 | 16.21 | 16.30 | 4,087,942 | -0.82(-4.77%) |
Feb 07, 2008 | 17.24 | 17.96 | 16.85 | 17.11 | 3,174,393 | -0.19(-1.09%) |
Feb 06, 2008 | 18.14 | 18.41 | 17.20 | 17.30 | 2,281,498 | -0.73(-4.02%) |
Feb 05, 2008 | 18.20 | 18.62 | 17.54 | 18.03 | 2,548,851 | -0.71(-3.79%) |
Feb 04, 2008 | 19.14 | 19.43 | 18.50 | 18.74 | 2,225,178 | -0.42(-2.17%) |
Feb 01, 2008 | 18.18 | 19.34 | 17.76 | 19.15 | 2,641,348 | +1.27(+7.10%) |
Jan 31, 2008 | 16.93 | 18.12 | 16.37 | 17.88 | 4,664,363 | +0.47(+2.69%) |
Jan 30, 2008 | 18.04 | 18.58 | 17.31 | 17.42 | 5,213,492 | -0.78(-4.28%) |
Jan 29, 2008 | 17.40 | 18.53 | 17.40 | 18.19 | 3,530,930 | +1.10(+6.41%) |
Jan 28, 2008 | 16.06 | 17.11 | 15.60 | 17.10 | 1,605,693 | +0.88(+5.45%) |
Jan 25, 2008 | 17.99 | 18.71 | 16.00 | 16.21 | 2,273,240 | +0.21(+1.32%) |
Jan 24, 2008 | 12.93 | 16.90 | 12.93 | 16.00 | 5,527,873 | +0.42(+2.67%) |
Jan 23, 2008 | 13.15 | 15.68 | 12.70 | 15.59 | 4,579,772 | +2.15(+15.96%) |
Jan 22, 2008 | 12.49 | 15.10 | 12.49 | 13.44 | 4,445,863 | +0.25(+1.89%) |
Jan 21, 2008 | 14.02 | 14.54 | 12.54 | 13.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.02 | 14.54 | 12.54 | 13.19 | 5,832,782 | -0.73(-5.21%) |
Jan 17, 2008 | 16.49 | 16.49 | 13.44 | 13.92 | 9,666,178 | -2.70(-16.23%) |
Jan 16, 2008 | 15.84 | 17.09 | 15.68 | 16.62 | 2,475,186 | +0.23(+1.43%) |
Jan 15, 2008 | 16.59 | 16.66 | 16.00 | 16.38 | 2,126,986 | -0.36(-2.12%) |
Jan 14, 2008 | 17.36 | 17.54 | 16.55 | 16.74 | 2,082,771 | -0.52(-3.02%) |
Jan 11, 2008 | 17.61 | 17.77 | 16.84 | 17.26 | 2,826,570 | -0.50(-2.81%) |
Jan 10, 2008 | 17.33 | 18.51 | 16.64 | 17.76 | 3,412,684 | +0.26(+1.51%) |
Jan 09, 2008 | 18.42 | 18.88 | 16.35 | 17.49 | 4,737,299 | -0.69(-3.78%) |
Jan 08, 2008 | 19.32 | 19.59 | 18.04 | 18.18 | 2,190,635 | -1.02(-5.31%) |
Jan 07, 2008 | 19.49 | 19.59 | 18.66 | 19.20 | 1,594,899 | +0.01(+0.04%) |
Jan 04, 2008 | 19.35 | 19.42 | 19.00 | 19.19 | 1,968,317 | -0.38(-1.93%) |
Jan 03, 2008 | 19.31 | 19.89 | 19.31 | 19.57 | 1,790,611 | +0.16(+0.82%) |
Jan 02, 2008 | 20.02 | 20.02 | 19.17 | 19.41 | 1,882,395 | -0.64(-3.20%) |
Jan 01, 2008 | 19.52 | 20.32 | 19.16 | 20.05 | 2,325,079 | +0.00(+0.00%) |
Dec 31, 2007 | 19.52 | 20.32 | 19.16 | 20.05 | 2,325,079 | +0.40(+2.04%) |
Dec 28, 2007 | 20.44 | 20.44 | 19.39 | 19.65 | 1,422,349 | -0.79(-3.84%) |
Dec 27, 2007 | 20.96 | 21.15 | 20.38 | 20.44 | 1,036,554 | -0.45(-2.13%) |
Dec 26, 2007 | 20.82 | 21.08 | 20.25 | 20.88 | 869,795 | +0.08(+0.36%) |
Dec 24, 2007 | 19.99 | 20.97 | 19.91 | 20.81 | 502,013 | +0.54(+2.68%) |
Dec 21, 2007 | 20.69 | 21.15 | 19.56 | 20.26 | 2,316,102 | +0.04(+0.19%) |
Dec 20, 2007 | 19.83 | 20.70 | 19.83 | 20.23 | 2,988,896 | +0.15(+0.75%) |
Dec 19, 2007 | 19.49 | 20.31 | 18.70 | 20.08 | 3,453,083 | +0.89(+4.65%) |
Dec 18, 2007 | 19.60 | 19.77 | 18.84 | 19.18 | 13,123,133 | -0.56(-2.83%) |
Dec 17, 2007 | 18.72 | 19.96 | 18.62 | 19.74 | 3,026,549 | +1.07(+5.70%) |
Dec 14, 2007 | 18.59 | 18.93 | 17.92 | 18.68 | 2,694,038 | -0.14(-0.72%) |
Dec 13, 2007 | 15.68 | 19.07 | 15.68 | 18.81 | 3,188,127 | +2.61(+16.08%) |
Dec 12, 2007 | 17.37 | 17.76 | 16.06 | 16.21 | 2,572,990 | -0.55(-3.29%) |
Dec 11, 2007 | 18.17 | 18.31 | 16.65 | 16.76 | 1,580,628 | -1.36(-7.51%) |
Dec 10, 2007 | 17.76 | 19.49 | 17.63 | 18.12 | 2,195,797 | +0.12(+0.67%) |
Dec 07, 2007 | 17.98 | 18.13 | 17.61 | 18.00 | 792,458 | +0.07(+0.38%) |
Dec 06, 2007 | 17.29 | 17.93 | 16.81 | 17.93 | 1,362,662 | +0.64(+3.71%) |
Dec 05, 2007 | 17.45 | 18.38 | 16.95 | 17.29 | 2,257,736 | +0.19(+1.10%) |
Dec 04, 2007 | 17.72 | 17.73 | 17.03 | 17.10 | 1,079,038 | -0.82(-4.55%) |
Dec 03, 2007 | 17.17 | 17.95 | 16.28 | 17.91 | 1,591,625 | +0.86(+5.05%) |
Nov 30, 2007 | 16.90 | 20.05 | 16.90 | 17.05 | 3,998,518 | +0.43(+2.59%) |
Nov 29, 2007 | 16.44 | 16.62 | 16.04 | 16.62 | 1,304,958 | +0.08(+0.50%) |
Nov 28, 2007 | 15.58 | 16.76 | 15.44 | 16.54 | 1,654,755 | +1.30(+8.53%) |
Nov 27, 2007 | 15.29 | 15.48 | 14.89 | 15.24 | 2,243,143 | +0.03(+0.20%) |
Nov 26, 2007 | 15.18 | 15.84 | 15.15 | 15.21 | 1,700,018 | -0.10(-0.64%) |
Nov 23, 2007 | 15.32 | 15.47 | 15.16 | 15.31 | 419,545 | +0.08(+0.50%) |
Nov 21, 2007 | 14.80 | 15.56 | 13.98 | 15.23 | 2,125,916 | +0.12(+0.80%) |
Nov 20, 2007 | 15.38 | 15.41 | 14.73 | 15.11 | 2,364,938 | -0.58(-3.71%) |
Nov 19, 2007 | 15.59 | 15.90 | 15.16 | 15.69 | 1,335,028 | -0.10(-0.62%) |
Nov 16, 2007 | 16.06 | 16.59 | 15.32 | 15.79 | 1,429,895 | -0.24(-1.51%) |
Nov 15, 2007 | 16.49 | 16.65 | 15.45 | 16.03 | 1,460,745 | -0.45(-2.71%) |
Nov 14, 2007 | 16.17 | 16.89 | 16.17 | 16.48 | 2,112,549 | +0.45(+2.78%) |
Nov 13, 2007 | 15.44 | 16.06 | 14.73 | 16.03 | 1,899,997 | +1.07(+7.17%) |
Nov 12, 2007 | 14.87 | 15.77 | 14.87 | 14.96 | 1,975,965 | +0.05(+0.35%) |
Nov 09, 2007 | 13.98 | 15.97 | 13.90 | 14.91 | 3,278,607 | +0.55(+3.84%) |
Nov 08, 2007 | 14.08 | 15.66 | 13.60 | 14.36 | 3,110,855 | +0.42(+3.04%) |
Nov 07, 2007 | 13.83 | 14.31 | 12.64 | 13.93 | 4,168,540 | +1.29(+10.22%) |
Nov 06, 2007 | 12.63 | 13.30 | 12.46 | 12.64 | 2,638,663 | +0.30(+2.45%) |
Nov 05, 2007 | 10.08 | 12.62 | 10.08 | 12.34 | 3,318,246 | +0.73(+6.25%) |
Nov 02, 2007 | 13.88 | 14.14 | 10.99 | 11.61 | 5,204,744 | -2.44(-17.37%) |
Nov 01, 2007 | 17.13 | 17.18 | 13.43 | 14.05 | 3,823,288 | -3.38(-19.38%) |
Oct 31, 2007 | 17.58 | 17.98 | 17.32 | 17.43 | 1,423,807 | +0.04(+0.22%) |
Oct 30, 2007 | 17.72 | 18.05 | 17.33 | 17.39 | 517,483 | -0.34(-1.92%) |
Oct 29, 2007 | 18.11 | 18.32 | 17.58 | 17.73 | 730,961 | -0.25(-1.39%) |
Oct 26, 2007 | 18.09 | 18.97 | 17.06 | 17.98 | 2,240,001 | +0.60(+3.48%) |
Oct 25, 2007 | 19.87 | 20.05 | 16.55 | 17.38 | 2,270,044 | -2.37(-11.98%) |
Oct 24, 2007 | 20.59 | 20.73 | 19.38 | 19.74 | 794,092 | -0.99(-4.77%) |
Oct 23, 2007 | 20.33 | 20.76 | 20.03 | 20.73 | 849,149 | +0.67(+3.35%) |
Oct 22, 2007 | 19.31 | 20.18 | 19.04 | 20.06 | 740,490 | +0.63(+3.27%) |
Oct 19, 2007 | 20.43 | 20.43 | 19.37 | 19.43 | 682,564 | -1.06(-5.16%) |
Oct 18, 2007 | 20.46 | 20.52 | 20.09 | 20.48 | 484,793 | -0.02(-0.07%) |
Oct 17, 2007 | 21.13 | 21.64 | 20.02 | 20.50 | 1,120,066 | -0.62(-2.93%) |
Oct 16, 2007 | 21.31 | 21.53 | 21.00 | 21.12 | 551,761 | -0.22(-1.03%) |
Oct 15, 2007 | 21.89 | 21.92 | 21.03 | 21.34 | 408,560 | -0.64(-2.92%) |
Oct 12, 2007 | 21.76 | 22.10 | 21.61 | 21.98 | 368,855 | +0.14(+0.66%) |
Oct 11, 2007 | 21.82 | 22.24 | 21.51 | 21.84 | 678,022 | +0.00(+0.00%) |
Oct 10, 2007 | 21.80 | 21.89 | 21.61 | 21.84 | 532,041 | -0.05(-0.21%) |
Oct 09, 2007 | 21.91 | 21.91 | 21.35 | 21.88 | 499,086 | -0.02(-0.07%) |
Oct 08, 2007 | 22.03 | 22.12 | 21.78 | 21.90 | 463,088 | -0.05(-0.24%) |
Oct 05, 2007 | 21.91 | 22.26 | 21.78 | 21.95 | 603,377 | +0.29(+1.36%) |
Oct 04, 2007 | 21.27 | 21.82 | 21.16 | 21.65 | 576,246 | +0.42(+1.99%) |
Oct 03, 2007 | 21.41 | 21.53 | 21.06 | 21.23 | 676,831 | -0.44(-2.02%) |
Oct 02, 2007 | 21.31 | 21.72 | 21.31 | 21.67 | 368,458 | +0.35(+1.63%) |
Oct 01, 2007 | 20.45 | 21.53 | 20.44 | 21.32 | 759,416 | +0.79(+3.86%) |
Sep 28, 2007 | 20.82 | 20.98 | 20.53 | 20.53 | 507,821 | -0.25(-1.20%) |
Sep 27, 2007 | 20.56 | 20.88 | 20.34 | 20.78 | 476,455 | +0.27(+1.33%) |
Sep 26, 2007 | 20.40 | 20.75 | 20.30 | 20.51 | 464,014 | +0.23(+1.12%) |
Sep 25, 2007 | 20.53 | 20.54 | 20.08 | 20.28 | 482,278 | -0.42(-2.04%) |
Sep 24, 2007 | 20.90 | 21.04 | 20.41 | 20.70 | 578,760 | -0.16(-0.76%) |
Sep 21, 2007 | 21.32 | 21.32 | 20.75 | 20.86 | 976,468 | -0.26(-1.22%) |
Sep 20, 2007 | 21.58 | 21.74 | 20.96 | 21.12 | 839,223 | -0.46(-2.14%) |
Sep 19, 2007 | 19.82 | 21.62 | 19.82 | 21.58 | 1,539,215 | +2.09(+10.70%) |
Sep 18, 2007 | 18.30 | 20.02 | 18.32 | 19.49 | 797,400 | +1.19(+6.52%) |
Sep 17, 2007 | 18.59 | 18.63 | 18.13 | 18.30 | 413,721 | -0.31(-1.66%) |
Sep 14, 2007 | 18.85 | 18.66 | 18.26 | 18.61 | 454,220 | -0.24(-1.28%) |
Sep 13, 2007 | 18.46 | 18.97 | 18.29 | 18.85 | 536,409 | +0.39(+2.13%) |
Sep 12, 2007 | 18.50 | 18.63 | 18.32 | 18.46 | 191,640 | -0.14(-0.77%) |
Sep 11, 2007 | 18.27 | 18.67 | 18.21 | 18.60 | 423,912 | +0.33(+1.82%) |
Sep 10, 2007 | 18.67 | 18.67 | 18.07 | 18.27 | 693,639 | -0.32(-1.71%) |
Sep 07, 2007 | 18.91 | 19.20 | 18.40 | 18.59 | 788,136 | -0.70(-3.64%) |
Sep 06, 2007 | 19.00 | 19.43 | 19.00 | 19.29 | 731,226 | +0.29(+1.51%) |
Sep 05, 2007 | 20.00 | 20.00 | 18.78 | 19.00 | 1,224,754 | -0.97(-4.88%) |
Sep 04, 2007 | 19.65 | 20.02 | 19.43 | 19.98 | 420,604 | +0.28(+1.42%) |
Aug 31, 2007 | 19.90 | 19.99 | 19.30 | 19.70 | 546,070 | +0.32(+1.68%) |
Aug 30, 2007 | 19.68 | 19.71 | 19.27 | 19.37 | 403,795 | -0.30(-1.54%) |
Aug 29, 2007 | 19.34 | 19.72 | 19.13 | 19.68 | 829,429 | +0.47(+2.44%) |
Aug 28, 2007 | 19.90 | 19.95 | 19.00 | 19.21 | 768,151 | -0.90(-4.47%) |
Aug 27, 2007 | 20.48 | 20.48 | 20.02 | 20.11 | 420,736 | -0.48(-2.35%) |
Aug 24, 2007 | 20.20 | 20.60 | 19.82 | 20.59 | 476,852 | +0.31(+1.53%) |
Aug 23, 2007 | 20.68 | 20.70 | 19.85 | 20.28 | 610,259 | -0.40(-1.94%) |
Aug 22, 2007 | 20.48 | 20.74 | 20.00 | 20.68 | 559,570 | +0.42(+2.09%) |
Aug 21, 2007 | 19.80 | 20.70 | 19.58 | 20.26 | 788,268 | +0.42(+2.13%) |
Aug 20, 2007 | 20.29 | 20.44 | 19.46 | 19.83 | 500,675 | -0.39(-1.91%) |
Aug 17, 2007 | 20.56 | 22.83 | 19.56 | 20.22 | 1,505,466 | +1.14(+5.98%) |
Aug 16, 2007 | 17.89 | 19.09 | 17.37 | 19.08 | 1,324,942 | +1.19(+6.63%) |
Aug 15, 2007 | 17.87 | 19.15 | 17.60 | 17.89 | 1,159,506 | +0.17(+0.94%) |
Aug 14, 2007 | 17.65 | 18.10 | 16.11 | 17.73 | 2,223,722 | +0.56(+3.26%) |
Aug 13, 2007 | 18.12 | 19.12 | 17.08 | 17.17 | 1,168,771 | -0.95(-5.25%) |
Aug 10, 2007 | 17.76 | 19.12 | 17.62 | 18.12 | 1,217,475 | -0.76(-4.04%) |
Aug 09, 2007 | 18.21 | 19.25 | 18.21 | 18.88 | 1,009,820 | -0.10(-0.52%) |
Aug 08, 2007 | 17.91 | 19.21 | 16.99 | 18.98 | 1,612,933 | +1.28(+7.21%) |
Aug 07, 2007 | 17.42 | 18.36 | 16.76 | 17.70 | 1,799,942 | +0.14(+0.77%) |
Aug 06, 2007 | 17.77 | 17.87 | 16.93 | 17.57 | 1,733,370 | -0.23(-1.27%) |
Aug 03, 2007 | 18.03 | 18.47 | 17.67 | 17.79 | 1,243,945 | -0.68(-3.68%) |
Aug 02, 2007 | 18.89 | 20.44 | 18.33 | 18.47 | 1,766,987 | -0.58(-3.05%) |