Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.08 | 10.64 | 10.07 | 10.32 | 8,547,885 | +0.15(+1.47%) |
Jul 30, 2008 | 10.59 | 11.10 | 9.960 | 10.17 | 13,101,816 | -0.26(-2.49%) |
Jul 29, 2008 | 10.43 | 10.56 | 9.700 | 10.43 | 8,627,601 | +0.81(+8.42%) |
Jul 28, 2008 | 9.640 | 10.12 | 9.500 | 9.620 | 9,220,864 | -0.13(-1.33%) |
Jul 25, 2008 | 10.64 | 10.79 | 9.520 | 9.750 | 8,810,000 | -0.68(-6.52%) |
Jul 24, 2008 | 9.650 | 11.05 | 9.650 | 10.43 | 13,373,679 | +1.04(+11.08%) |
Jul 23, 2008 | 9.280 | 10.43 | 9.130 | 9.390 | 9,565,840 | +0.22(+2.40%) |
Jul 22, 2008 | 8.360 | 9.180 | 8.250 | 9.170 | 8,166,109 | +0.81(+9.69%) |
Jul 21, 2008 | 8.210 | 8.550 | 8.150 | 8.360 | 6,566,562 | +0.11(+1.33%) |
Jul 18, 2008 | 7.370 | 8.560 | 7.920 | 8.250 | 4,935,102 | -0.39(-4.51%) |
Jul 17, 2008 | 8.150 | 8.900 | 7.950 | 8.640 | 8,490,482 | +0.64(+8.00%) |
Jul 16, 2008 | 7.520 | 8.130 | 7.360 | 8.000 | 6,088,268 | +0.43(+5.68%) |
Jul 15, 2008 | 7.960 | 7.960 | 7.300 | 7.570 | 11,018,301 | -0.53(-6.54%) |
Jul 14, 2008 | 8.310 | 8.310 | 7.845 | 8.100 | 5,420,902 | +0.01(+0.12%) |
Jul 11, 2008 | 8.510 | 8.540 | 8.020 | 8.090 | 7,220,896 | -0.61(-7.01%) |
Jul 10, 2008 | 9.000 | 9.310 | 8.640 | 8.700 | 6,116,738 | -0.20(-2.25%) |
Jul 09, 2008 | 9.300 | 9.350 | 8.850 | 8.900 | 6,268,772 | -0.32(-3.47%) |
Jul 08, 2008 | 8.970 | 9.250 | 8.750 | 9.220 | 7,084,339 | +0.25(+2.79%) |
Jul 07, 2008 | 9.010 | 9.170 | 8.840 | 8.970 | 6,160,383 | -0.01(-0.11%) |
Jul 04, 2008 | 9.610 | 9.650 | 8.940 | 8.980 | 4,377,055 | +0.00(+0.00%) |
Jul 03, 2008 | 9.610 | 9.650 | 8.940 | 8.980 | 4,377,055 | -0.46(-4.87%) |
Jul 02, 2008 | 10.14 | 10.25 | 9.410 | 9.440 | 8,574,092 | -0.48(-4.84%) |
Jul 01, 2008 | 9.930 | 10.06 | 9.560 | 9.920 | 7,641,626 | -0.10(-1.00%) |
Jun 30, 2008 | 10.26 | 10.64 | 10.00 | 10.02 | 6,710,303 | -0.42(-4.02%) |
Jun 27, 2008 | 10.64 | 10.85 | 10.44 | 10.44 | 4,871,073 | -0.27(-2.52%) |
Jun 26, 2008 | 11.39 | 11.39 | 10.71 | 10.71 | 5,716,971 | -0.79(-6.87%) |
Jun 25, 2008 | 11.32 | 12.01 | 11.23 | 11.50 | 6,579,913 | +0.20(+1.77%) |
Jun 24, 2008 | 11.65 | 11.67 | 11.23 | 11.30 | 5,183,858 | -0.34(-2.92%) |
Jun 23, 2008 | 12.05 | 12.07 | 11.54 | 11.64 | 4,154,546 | -0.33(-2.76%) |
Jun 20, 2008 | 12.77 | 12.82 | 11.93 | 11.97 | 7,562,514 | -0.74(-5.82%) |
Jun 19, 2008 | 12.82 | 12.93 | 12.59 | 12.71 | 8,651,341 | -0.09(-0.70%) |
Jun 18, 2008 | 13.21 | 13.25 | 12.65 | 12.80 | 5,021,139 | -0.72(-5.33%) |
Jun 17, 2008 | 14.05 | 14.06 | 13.52 | 13.52 | 1,859,288 | -0.46(-3.29%) |
Jun 16, 2008 | 13.93 | 14.08 | 13.64 | 13.98 | 1,941,556 | +0.07(+0.50%) |
Jun 13, 2008 | 13.87 | 14.05 | 13.71 | 13.91 | 2,402,483 | +0.19(+1.38%) |
Jun 12, 2008 | 13.56 | 14.12 | 13.56 | 13.72 | 3,746,486 | +0.13(+0.96%) |
Jun 11, 2008 | 13.76 | 13.87 | 13.59 | 13.59 | 3,711,360 | -0.37(-2.65%) |
Jun 10, 2008 | 14.06 | 14.15 | 13.60 | 13.96 | 4,070,125 | -0.14(-0.99%) |
Jun 09, 2008 | 14.48 | 14.60 | 13.99 | 14.10 | 2,975,816 | -0.35(-2.42%) |
Jun 06, 2008 | 15.25 | 15.30 | 14.45 | 14.45 | 3,226,533 | -1.02(-6.59%) |
Jun 05, 2008 | 15.43 | 15.66 | 15.31 | 15.47 | 2,144,671 | +0.15(+0.98%) |
Jun 04, 2008 | 15.14 | 15.45 | 15.14 | 15.32 | 2,707,720 | +0.01(+0.07%) |
Jun 03, 2008 | 15.35 | 15.41 | 15.14 | 15.31 | 1,941,663 | -0.03(-0.20%) |
Jun 02, 2008 | 15.79 | 15.79 | 15.12 | 15.34 | 2,011,516 | -0.45(-2.85%) |
May 30, 2008 | 16.10 | 16.16 | 15.67 | 15.79 | 1,394,081 | -0.14(-0.88%) |
May 29, 2008 | 15.80 | 16.04 | 15.68 | 15.93 | 1,616,011 | +0.13(+0.82%) |
May 28, 2008 | 15.99 | 16.18 | 15.56 | 15.80 | 2,802,361 | -0.14(-0.88%) |
May 27, 2008 | 15.59 | 16.12 | 15.54 | 15.94 | 2,815,160 | +0.43(+2.77%) |
May 26, 2008 | 15.66 | 15.72 | 15.38 | 15.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.66 | 15.72 | 15.38 | 15.51 | 1,850,035 | -0.21(-1.34%) |
May 22, 2008 | 15.51 | 16.01 | 15.37 | 15.72 | 2,605,516 | +0.12(+0.77%) |
May 21, 2008 | 16.23 | 16.32 | 15.52 | 15.60 | 2,733,227 | -0.48(-2.99%) |
May 20, 2008 | 16.26 | 16.29 | 15.80 | 16.08 | 1,934,458 | -0.29(-1.77%) |
May 19, 2008 | 16.43 | 16.68 | 16.20 | 16.37 | 1,646,606 | -0.09(-0.55%) |
May 16, 2008 | 16.52 | 16.57 | 16.04 | 16.46 | 2,868,911 | -0.53(-3.12%) |
May 15, 2008 | 16.90 | 17.02 | 16.44 | 16.99 | 1,431,172 | +0.13(+0.77%) |
May 14, 2008 | 16.60 | 17.02 | 16.52 | 16.86 | 1,374,690 | +0.34(+2.06%) |
May 13, 2008 | 16.75 | 16.79 | 16.43 | 16.52 | 1,771,560 | -0.15(-0.90%) |
May 12, 2008 | 16.08 | 16.68 | 16.08 | 16.67 | 1,454,321 | +0.64(+3.99%) |
May 09, 2008 | 15.89 | 16.19 | 15.75 | 16.03 | 746,970 | +0.09(+0.56%) |
May 08, 2008 | 16.21 | 16.26 | 15.76 | 15.94 | 2,238,191 | -0.18(-1.12%) |
May 07, 2008 | 16.46 | 16.71 | 16.06 | 16.12 | 1,766,038 | -0.35(-2.13%) |
May 06, 2008 | 16.37 | 16.52 | 16.08 | 16.47 | 1,933,751 | -0.13(-0.78%) |
May 05, 2008 | 16.55 | 16.72 | 16.12 | 16.60 | 2,030,996 | +0.03(+0.18%) |
May 02, 2008 | 17.14 | 17.20 | 16.45 | 16.57 | 2,281,741 | -0.43(-2.53%) |
May 01, 2008 | 16.10 | 17.40 | 16.03 | 17.00 | 2,744,869 | +0.99(+6.18%) |
Apr 30, 2008 | 16.09 | 16.45 | 15.88 | 16.01 | 2,235,426 | -0.09(-0.56%) |
Apr 29, 2008 | 15.93 | 16.28 | 15.88 | 16.10 | 1,859,200 | +0.14(+0.88%) |
Apr 28, 2008 | 15.60 | 16.14 | 15.32 | 15.96 | 2,567,681 | +0.26(+1.66%) |
Apr 25, 2008 | 15.48 | 15.97 | 15.22 | 15.70 | 2,596,411 | +0.17(+1.09%) |
Apr 24, 2008 | 14.90 | 15.88 | 14.67 | 15.53 | 3,450,060 | +0.50(+3.33%) |
Apr 23, 2008 | 15.31 | 15.41 | 14.90 | 15.03 | 1,562,079 | -0.13(-0.86%) |
Apr 22, 2008 | 15.76 | 15.76 | 14.93 | 15.16 | 1,973,890 | -0.65(-4.11%) |
Apr 21, 2008 | 15.64 | 15.92 | 15.47 | 15.81 | 1,556,507 | +0.11(+0.70%) |
Apr 18, 2008 | 15.49 | 15.83 | 15.49 | 15.70 | 2,185,411 | +0.50(+3.29%) |
Apr 17, 2008 | 15.14 | 15.23 | 14.86 | 15.20 | 1,448,941 | +0.05(+0.33%) |
Apr 16, 2008 | 14.95 | 15.19 | 14.81 | 15.15 | 1,480,759 | +0.36(+2.43%) |
Apr 15, 2008 | 14.81 | 14.90 | 14.56 | 14.79 | 2,025,494 | +0.02(+0.14%) |
Apr 14, 2008 | 14.76 | 15.04 | 14.72 | 14.77 | 1,361,944 | -0.18(-1.20%) |
Apr 11, 2008 | 14.99 | 15.15 | 14.78 | 14.95 | 2,308,206 | -0.25(-1.64%) |
Apr 10, 2008 | 14.93 | 15.49 | 14.87 | 15.20 | 2,234,127 | +0.25(+1.67%) |
Apr 09, 2008 | 15.29 | 15.53 | 14.92 | 14.95 | 2,232,936 | -0.53(-3.42%) |
Apr 08, 2008 | 15.76 | 15.91 | 15.38 | 15.48 | 1,290,242 | -0.38(-2.40%) |
Apr 07, 2008 | 16.10 | 16.18 | 15.74 | 15.86 | 1,940,344 | -0.09(-0.56%) |
Apr 04, 2008 | 15.80 | 16.20 | 15.44 | 15.95 | 3,288,475 | +0.18(+1.14%) |
Apr 03, 2008 | 16.02 | 16.16 | 15.65 | 15.77 | 2,416,588 | -0.52(-3.19%) |
Apr 02, 2008 | 15.88 | 16.62 | 15.76 | 16.29 | 4,022,329 | +0.40(+2.52%) |
Apr 01, 2008 | 15.24 | 15.92 | 15.05 | 15.89 | 2,923,800 | +0.92(+6.15%) |
Mar 31, 2008 | 14.60 | 15.20 | 14.53 | 14.97 | 1,607,500 | +0.32(+2.18%) |
Mar 28, 2008 | 15.30 | 15.33 | 14.58 | 14.65 | 1,823,018 | -0.62(-4.06%) |
Mar 27, 2008 | 15.36 | 15.56 | 15.07 | 15.27 | 4,398,930 | -0.02(-0.13%) |
Mar 26, 2008 | 15.83 | 15.83 | 15.23 | 15.29 | 2,096,333 | -0.62(-3.90%) |
Mar 25, 2008 | 16.24 | 16.40 | 15.88 | 15.91 | 2,231,559 | -0.31(-1.91%) |
Mar 24, 2008 | 15.75 | 16.37 | 15.75 | 16.22 | 3,163,780 | +0.50(+3.18%) |
Mar 21, 2008 | 14.59 | 15.83 | 14.44 | 15.72 | 3,605,608 | -0.00(-0.01%) |
Mar 20, 2008 | 14.59 | 15.83 | 14.44 | 15.72 | 3,605,608 | +1.16(+7.98%) |
Mar 19, 2008 | 14.49 | 14.83 | 14.43 | 14.56 | 3,232,516 | +0.15(+1.04%) |
Mar 18, 2008 | 13.93 | 14.47 | 13.91 | 14.41 | 2,379,200 | +0.67(+4.88%) |
Mar 17, 2008 | 13.43 | 13.94 | 13.40 | 13.74 | 2,771,983 | +0.00(+0.00%) |
Mar 14, 2008 | 14.32 | 14.32 | 13.48 | 13.74 | 2,911,902 | -0.33(-2.35%) |
Mar 13, 2008 | 13.64 | 14.13 | 13.58 | 14.07 | 3,734,303 | +0.20(+1.44%) |
Mar 12, 2008 | 14.44 | 14.57 | 13.81 | 13.87 | 2,818,200 | -0.64(-4.41%) |
Mar 11, 2008 | 14.00 | 14.51 | 13.96 | 14.51 | 3,175,000 | +0.80(+5.84%) |
Mar 10, 2008 | 14.09 | 14.12 | 13.67 | 13.71 | 3,519,960 | -0.32(-2.28%) |
Mar 07, 2008 | 13.74 | 14.23 | 13.71 | 14.03 | 2,855,692 | +0.15(+1.08%) |
Mar 06, 2008 | 14.70 | 14.74 | 13.88 | 13.88 | 3,036,220 | -0.92(-6.22%) |
Mar 05, 2008 | 14.81 | 15.16 | 14.54 | 14.80 | 2,684,182 | -0.10(-0.67%) |
Mar 04, 2008 | 14.47 | 14.94 | 14.27 | 14.90 | 3,164,306 | +0.28(+1.92%) |
Mar 03, 2008 | 14.29 | 14.71 | 14.13 | 14.62 | 3,837,808 | +0.05(+0.34%) |
Feb 29, 2008 | 14.95 | 15.07 | 14.48 | 14.57 | 3,396,936 | -0.52(-3.45%) |
Feb 28, 2008 | 15.24 | 15.38 | 15.02 | 15.09 | 2,652,924 | -0.39(-2.52%) |
Feb 27, 2008 | 15.96 | 15.98 | 15.29 | 15.48 | 2,667,700 | -0.63(-3.91%) |
Feb 26, 2008 | 15.41 | 16.23 | 15.32 | 16.11 | 2,372,591 | +0.67(+4.34%) |
Feb 25, 2008 | 15.38 | 15.47 | 14.98 | 15.44 | 3,657,683 | -0.02(-0.13%) |
Feb 22, 2008 | 15.31 | 15.50 | 14.96 | 15.46 | 3,206,372 | +0.26(+1.71%) |
Feb 21, 2008 | 15.50 | 15.70 | 15.12 | 15.20 | 2,363,383 | -0.30(-1.94%) |
Feb 20, 2008 | 15.05 | 15.62 | 15.01 | 15.50 | 2,576,700 | +0.35(+2.31%) |
Feb 19, 2008 | 15.40 | 15.46 | 14.99 | 15.15 | 1,675,371 | +0.05(+0.33%) |
Feb 18, 2008 | 15.01 | 15.14 | 14.80 | 15.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.01 | 15.14 | 14.80 | 15.10 | 2,530,680 | -0.10(-0.66%) |
Feb 14, 2008 | 15.75 | 15.78 | 15.03 | 15.20 | 2,421,900 | -0.42(-2.69%) |
Feb 13, 2008 | 15.55 | 15.82 | 15.36 | 15.62 | 2,774,935 | +0.10(+0.64%) |
Feb 12, 2008 | 15.61 | 15.83 | 15.48 | 15.52 | 2,603,463 | -0.08(-0.51%) |
Feb 11, 2008 | 15.62 | 15.66 | 15.15 | 15.60 | 2,659,926 | +0.09(+0.58%) |
Feb 08, 2008 | 14.63 | 15.66 | 14.50 | 15.51 | 4,833,338 | +0.70(+4.73%) |
Feb 07, 2008 | 14.50 | 15.36 | 14.06 | 14.81 | 5,788,644 | -0.11(-0.74%) |
Feb 06, 2008 | 15.16 | 15.53 | 14.82 | 14.92 | 2,374,928 | -0.07(-0.47%) |
Feb 05, 2008 | 15.27 | 15.54 | 14.91 | 14.99 | 3,443,100 | -0.69(-4.40%) |
Feb 04, 2008 | 16.61 | 16.61 | 15.28 | 15.68 | 2,789,910 | -0.91(-5.49%) |
Feb 01, 2008 | 16.28 | 16.63 | 16.05 | 16.59 | 1,936,460 | +0.31(+1.90%) |
Jan 31, 2008 | 15.20 | 16.61 | 15.07 | 16.28 | 2,994,200 | +0.87(+5.65%) |
Jan 30, 2008 | 15.50 | 16.00 | 15.22 | 15.41 | 3,721,899 | +0.01(+0.06%) |
Jan 29, 2008 | 15.14 | 15.50 | 14.71 | 15.40 | 2,710,206 | +0.40(+2.67%) |
Jan 28, 2008 | 14.24 | 15.01 | 13.99 | 15.00 | 3,204,517 | +0.75(+5.26%) |
Jan 25, 2008 | 14.96 | 15.28 | 14.12 | 14.25 | 2,953,671 | -0.75(-5.00%) |
Jan 24, 2008 | 15.64 | 15.64 | 14.71 | 15.00 | 3,739,411 | -0.47(-3.04%) |
Jan 23, 2008 | 13.14 | 15.49 | 12.55 | 15.47 | 6,636,060 | +2.15(+16.14%) |
Jan 22, 2008 | 11.72 | 13.36 | 11.72 | 13.32 | 4,353,431 | +0.82(+6.56%) |
Jan 21, 2008 | 12.55 | 12.93 | 12.38 | 12.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.55 | 12.93 | 12.38 | 12.50 | 3,416,946 | +0.17(+1.38%) |
Jan 17, 2008 | 12.54 | 12.62 | 12.24 | 12.33 | 2,133,900 | -0.05(-0.40%) |
Jan 16, 2008 | 12.12 | 12.56 | 12.11 | 12.38 | 4,082,076 | +0.08(+0.65%) |
Jan 15, 2008 | 12.75 | 12.81 | 12.18 | 12.30 | 2,945,117 | -0.72(-5.53%) |
Jan 14, 2008 | 13.21 | 13.21 | 12.87 | 13.02 | 1,251,600 | +0.04(+0.31%) |
Jan 11, 2008 | 13.29 | 13.36 | 12.87 | 12.98 | 2,642,170 | -0.39(-2.92%) |
Jan 10, 2008 | 12.86 | 13.56 | 12.80 | 13.37 | 2,361,270 | +0.39(+3.00%) |
Jan 09, 2008 | 13.20 | 13.27 | 12.60 | 12.98 | 2,845,400 | -0.20(-1.52%) |
Jan 08, 2008 | 13.84 | 14.03 | 13.11 | 13.18 | 2,295,100 | -0.62(-4.49%) |
Jan 07, 2008 | 13.87 | 14.02 | 13.66 | 13.80 | 1,831,109 | -0.10(-0.72%) |
Jan 04, 2008 | 14.52 | 14.52 | 13.75 | 13.90 | 3,102,300 | -0.73(-4.99%) |
Jan 03, 2008 | 15.16 | 15.18 | 14.59 | 14.63 | 1,962,764 | -0.51(-3.37%) |
Jan 02, 2008 | 15.57 | 15.71 | 15.08 | 15.14 | 1,478,302 | -0.52(-3.32%) |
Jan 01, 2008 | 15.55 | 15.80 | 15.37 | 15.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.55 | 15.80 | 15.37 | 15.66 | 1,994,853 | +0.19(+1.23%) |
Dec 28, 2007 | 15.43 | 15.58 | 15.34 | 15.47 | 1,285,522 | +0.06(+0.39%) |
Dec 27, 2007 | 15.60 | 15.64 | 15.39 | 15.41 | 1,186,352 | -0.22(-1.41%) |
Dec 26, 2007 | 15.63 | 15.74 | 15.36 | 15.63 | 1,293,340 | -0.04(-0.26%) |
Dec 24, 2007 | 15.50 | 15.67 | 15.46 | 15.67 | 821,520 | +0.19(+1.23%) |
Dec 21, 2007 | 15.31 | 15.58 | 15.15 | 15.48 | 3,907,970 | +0.30(+1.98%) |
Dec 20, 2007 | 15.13 | 15.29 | 14.90 | 15.18 | 2,732,946 | +0.13(+0.86%) |
Dec 19, 2007 | 14.89 | 15.11 | 14.69 | 15.05 | 2,804,165 | +0.11(+0.74%) |
Dec 18, 2007 | 15.23 | 15.33 | 14.65 | 14.94 | 2,874,400 | -0.21(-1.39%) |
Dec 17, 2007 | 15.16 | 15.48 | 15.04 | 15.15 | 1,980,865 | -0.05(-0.33%) |
Dec 14, 2007 | 15.49 | 15.57 | 15.18 | 15.20 | 2,289,300 | -0.43(-2.75%) |
Dec 13, 2007 | 15.93 | 15.95 | 15.44 | 15.63 | 2,546,481 | -0.33(-2.07%) |
Dec 12, 2007 | 16.32 | 16.48 | 15.70 | 15.96 | 2,143,371 | +0.03(+0.19%) |
Dec 11, 2007 | 16.93 | 17.06 | 15.88 | 15.93 | 3,607,647 | -0.94(-5.57%) |
Dec 10, 2007 | 17.43 | 17.43 | 16.65 | 16.87 | 2,731,320 | -0.55(-3.16%) |
Dec 07, 2007 | 16.79 | 17.50 | 16.79 | 17.42 | 2,034,625 | +0.69(+4.12%) |
Dec 06, 2007 | 16.35 | 16.78 | 16.27 | 16.73 | 1,901,220 | +0.37(+2.26%) |
Dec 05, 2007 | 16.85 | 16.94 | 16.23 | 16.36 | 2,063,140 | -0.13(-0.79%) |
Dec 04, 2007 | 16.28 | 16.55 | 16.11 | 16.49 | 2,186,300 | +0.05(+0.30%) |
Dec 03, 2007 | 16.57 | 16.60 | 16.34 | 16.44 | 1,810,475 | -0.06(-0.36%) |
Nov 30, 2007 | 16.37 | 16.86 | 16.36 | 16.50 | 2,293,050 | +0.29(+1.79%) |
Nov 29, 2007 | 16.76 | 16.91 | 16.13 | 16.21 | 2,456,930 | -0.57(-3.40%) |
Nov 28, 2007 | 16.10 | 16.93 | 15.91 | 16.78 | 3,121,757 | +1.03(+6.54%) |
Nov 27, 2007 | 15.97 | 16.19 | 15.52 | 15.75 | 2,807,061 | -0.11(-0.69%) |
Nov 26, 2007 | 16.40 | 16.40 | 15.81 | 15.86 | 2,964,847 | -0.51(-3.12%) |
Nov 23, 2007 | 16.00 | 16.40 | 15.93 | 16.37 | 667,000 | +0.50(+3.15%) |
Nov 21, 2007 | 15.75 | 16.03 | 15.65 | 15.87 | 2,469,250 | +0.02(+0.13%) |
Nov 20, 2007 | 15.93 | 16.13 | 15.42 | 15.85 | 2,424,100 | +0.06(+0.38%) |
Nov 19, 2007 | 16.42 | 16.48 | 15.74 | 15.79 | 2,558,428 | -0.77(-4.65%) |
Nov 16, 2007 | 17.03 | 17.04 | 16.38 | 16.56 | 2,058,800 | -0.28(-1.66%) |
Nov 15, 2007 | 17.05 | 17.17 | 16.76 | 16.84 | 2,502,200 | -0.24(-1.41%) |
Nov 14, 2007 | 17.62 | 17.75 | 17.04 | 17.08 | 2,352,250 | -0.40(-2.29%) |
Nov 13, 2007 | 16.85 | 17.51 | 16.75 | 17.48 | 3,119,200 | +0.80(+4.80%) |
Nov 12, 2007 | 16.60 | 17.20 | 16.51 | 16.68 | 3,270,200 | +0.17(+1.03%) |
Nov 09, 2007 | 16.38 | 16.81 | 16.27 | 16.51 | 3,903,744 | -0.11(-0.66%) |
Nov 08, 2007 | 16.41 | 16.81 | 16.27 | 16.62 | 3,872,187 | +0.45(+2.78%) |
Nov 07, 2007 | 16.26 | 16.56 | 16.12 | 16.17 | 2,149,600 | -0.43(-2.59%) |
Nov 06, 2007 | 16.72 | 16.81 | 16.30 | 16.60 | 3,188,700 | -0.22(-1.31%) |
Nov 05, 2007 | 17.09 | 17.09 | 16.73 | 16.82 | 2,815,446 | -0.34(-1.98%) |
Nov 02, 2007 | 17.45 | 17.54 | 16.93 | 17.16 | 2,460,600 | -0.33(-1.89%) |
Nov 01, 2007 | 17.60 | 17.81 | 17.40 | 17.49 | 2,392,600 | -0.20(-1.13%) |
Oct 31, 2007 | 17.60 | 18.08 | 17.48 | 17.69 | 5,287,300 | +0.49(+2.85%) |
Oct 30, 2007 | 17.26 | 17.34 | 17.10 | 17.20 | 1,820,600 | -0.10(-0.58%) |
Oct 29, 2007 | 17.26 | 17.49 | 17.14 | 17.30 | 1,188,900 | +0.18(+1.05%) |
Oct 26, 2007 | 17.21 | 17.30 | 16.91 | 17.12 | 1,642,700 | +0.02(+0.12%) |
Oct 25, 2007 | 17.51 | 17.53 | 16.84 | 17.10 | 2,937,100 | -0.47(-2.68%) |
Oct 24, 2007 | 17.40 | 17.98 | 17.30 | 17.57 | 2,762,100 | +0.20(+1.15%) |
Oct 23, 2007 | 17.78 | 17.90 | 17.12 | 17.37 | 2,234,000 | -0.39(-2.20%) |
Oct 22, 2007 | 17.00 | 17.78 | 16.90 | 17.76 | 2,239,200 | +0.62(+3.62%) |
Oct 19, 2007 | 17.52 | 17.64 | 17.14 | 17.14 | 2,667,700 | -0.41(-2.34%) |
Oct 18, 2007 | 17.93 | 17.99 | 17.45 | 17.55 | 2,152,300 | -0.42(-2.34%) |
Oct 17, 2007 | 17.83 | 18.39 | 17.67 | 17.97 | 3,441,600 | +0.24(+1.35%) |
Oct 16, 2007 | 17.59 | 17.89 | 17.47 | 17.73 | 1,742,400 | +0.03(+0.17%) |
Oct 15, 2007 | 17.90 | 17.97 | 17.59 | 17.70 | 1,543,600 | -0.27(-1.50%) |
Oct 12, 2007 | 18.03 | 18.37 | 17.88 | 17.97 | 1,678,050 | -0.10(-0.55%) |
Oct 11, 2007 | 18.35 | 18.46 | 17.94 | 18.07 | 1,908,500 | -0.12(-0.66%) |
Oct 10, 2007 | 18.27 | 18.36 | 18.09 | 18.19 | 1,824,300 | -0.08(-0.44%) |
Oct 09, 2007 | 18.39 | 18.53 | 18.17 | 18.27 | 1,341,600 | -0.12(-0.65%) |
Oct 08, 2007 | 18.42 | 18.51 | 18.30 | 18.39 | 2,060,700 | -0.11(-0.59%) |
Oct 05, 2007 | 18.02 | 18.62 | 17.92 | 18.50 | 2,039,400 | +0.53(+2.95%) |
Oct 04, 2007 | 18.34 | 18.37 | 17.90 | 17.97 | 1,456,800 | -0.25(-1.37%) |
Oct 03, 2007 | 17.90 | 18.46 | 17.82 | 18.22 | 2,766,300 | +0.25(+1.39%) |
Oct 02, 2007 | 17.70 | 17.98 | 17.62 | 17.97 | 1,489,600 | +0.25(+1.41%) |
Oct 01, 2007 | 17.66 | 17.80 | 17.56 | 17.72 | 1,836,100 | +0.00(+0.00%) |
Sep 28, 2007 | 17.60 | 18.00 | 17.33 | 17.72 | 3,626,600 | +0.25(+1.43%) |
Sep 27, 2007 | 17.57 | 17.65 | 17.38 | 17.47 | 2,902,400 | -0.09(-0.51%) |
Sep 26, 2007 | 17.49 | 17.73 | 17.39 | 17.56 | 2,213,800 | +0.14(+0.80%) |
Sep 25, 2007 | 17.56 | 17.61 | 17.03 | 17.42 | 2,797,800 | -0.16(-0.91%) |
Sep 24, 2007 | 17.73 | 18.00 | 17.53 | 17.58 | 2,450,900 | -0.11(-0.62%) |
Sep 21, 2007 | 18.06 | 18.16 | 17.69 | 17.69 | 3,095,900 | -0.47(-2.59%) |
Sep 20, 2007 | 18.55 | 18.58 | 18.02 | 18.16 | 2,055,900 | -0.37(-2.00%) |
Sep 19, 2007 | 19.05 | 19.35 | 18.39 | 18.53 | 4,090,274 | -0.50(-2.63%) |
Sep 18, 2007 | 18.10 | 19.15 | 17.99 | 19.03 | 3,157,200 | +1.06(+5.90%) |
Sep 17, 2007 | 18.12 | 18.12 | 17.94 | 17.97 | 1,703,700 | -0.26(-1.43%) |
Sep 14, 2007 | 17.90 | 18.32 | 17.73 | 18.23 | 2,205,300 | +0.14(+0.77%) |
Sep 13, 2007 | 17.84 | 18.56 | 17.66 | 18.09 | 2,754,500 | +0.35(+1.97%) |
Sep 12, 2007 | 18.02 | 18.18 | 17.68 | 17.74 | 2,169,900 | -0.40(-2.21%) |
Sep 11, 2007 | 17.88 | 18.19 | 17.81 | 18.14 | 1,876,000 | +0.26(+1.45%) |
Sep 10, 2007 | 18.06 | 18.18 | 17.42 | 17.88 | 3,098,900 | -0.15(-0.83%) |
Sep 07, 2007 | 18.17 | 18.29 | 17.68 | 18.03 | 3,304,700 | -0.46(-2.49%) |
Sep 06, 2007 | 18.68 | 18.87 | 18.43 | 18.49 | 2,300,300 | -0.19(-1.02%) |
Sep 05, 2007 | 18.99 | 18.99 | 18.64 | 18.68 | 2,598,300 | -0.50(-2.61%) |
Sep 04, 2007 | 18.98 | 19.32 | 18.73 | 19.18 | 2,149,600 | +0.20(+1.05%) |
Aug 31, 2007 | 19.24 | 19.33 | 18.94 | 18.98 | 1,807,500 | +0.01(+0.05%) |
Aug 30, 2007 | 19.33 | 19.14 | 18.78 | 18.97 | 2,026,100 | -0.36(-1.86%) |
Aug 29, 2007 | 19.01 | 19.33 | 18.60 | 19.33 | 2,852,100 | +0.47(+2.49%) |
Aug 28, 2007 | 19.26 | 19.50 | 18.73 | 18.86 | 2,784,500 | -0.59(-3.03%) |
Aug 27, 2007 | 19.55 | 19.84 | 19.42 | 19.45 | 1,398,153 | -0.20(-1.02%) |
Aug 24, 2007 | 19.23 | 19.72 | 19.02 | 19.65 | 3,360,300 | +0.45(+2.34%) |
Aug 23, 2007 | 19.39 | 19.54 | 19.11 | 19.20 | 1,969,500 | -0.19(-0.98%) |
Aug 22, 2007 | 19.43 | 19.73 | 19.26 | 19.39 | 3,414,800 | +0.09(+0.47%) |
Aug 21, 2007 | 19.60 | 19.49 | 19.02 | 19.30 | 1,873,000 | -0.30(-1.53%) |
Aug 20, 2007 | 19.11 | 19.76 | 19.11 | 19.60 | 1,640,900 | +0.48(+2.51%) |
Aug 17, 2007 | 19.00 | 19.39 | 18.75 | 19.12 | 3,563,535 | +0.12(+0.63%) |
Aug 16, 2007 | 18.59 | 19.05 | 18.42 | 19.00 | 2,911,700 | +0.41(+2.21%) |
Aug 15, 2007 | 18.90 | 19.12 | 18.56 | 18.59 | 1,470,950 | -0.35(-1.85%) |
Aug 14, 2007 | 19.02 | 19.64 | 18.88 | 18.94 | 2,877,400 | -0.72(-3.66%) |
Aug 13, 2007 | 19.94 | 20.19 | 19.53 | 19.66 | 2,548,400 | -0.27(-1.35%) |
Aug 10, 2007 | 20.80 | 21.00 | 19.75 | 19.93 | 4,978,900 | -0.94(-4.50%) |
Aug 09, 2007 | 20.63 | 21.79 | 20.16 | 20.87 | 5,234,900 | +0.24(+1.16%) |
Aug 08, 2007 | 20.67 | 20.95 | 20.00 | 20.63 | 4,761,900 | +0.74(+3.72%) |
Aug 07, 2007 | 19.41 | 20.25 | 19.25 | 19.89 | 4,095,000 | +0.48(+2.47%) |
Aug 06, 2007 | 18.87 | 19.45 | 18.58 | 19.41 | 3,452,700 | +0.56(+2.97%) |
Aug 03, 2007 | 19.05 | 19.44 | 18.82 | 18.85 | 2,563,700 | -0.59(-3.03%) |
Aug 02, 2007 | 19.44 | 19.55 | 19.25 | 19.44 | 2,029,100 | +0.00(+0.00%) |