Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.33 | 11.57 | 11.23 | 11.25 | 2,399,069 | -0.19(-1.68%) |
Jul 30, 2008 | 11.42 | 11.82 | 11.27 | 11.44 | 2,947,660 | +0.06(+0.56%) |
Jul 29, 2008 | 11.37 | 11.55 | 11.12 | 11.37 | 3,070,611 | +0.27(+2.45%) |
Jul 28, 2008 | 11.12 | 11.48 | 10.94 | 11.10 | 3,091,195 | -0.09(-0.79%) |
Jul 25, 2008 | 11.58 | 11.93 | 11.06 | 11.19 | 6,468,501 | -0.85(-7.10%) |
Jul 24, 2008 | 12.58 | 12.58 | 11.59 | 12.05 | 6,056,068 | -0.89(-6.86%) |
Jul 23, 2008 | 12.83 | 13.60 | 12.53 | 12.93 | 4,168,466 | +0.11(+0.87%) |
Jul 22, 2008 | 12.48 | 12.83 | 12.33 | 12.82 | 4,316,335 | +0.25(+1.97%) |
Jul 21, 2008 | 13.41 | 13.45 | 12.57 | 12.57 | 3,420,676 | -0.73(-5.47%) |
Jul 18, 2008 | 13.04 | 13.53 | 13.03 | 13.30 | 3,378,615 | +0.30(+2.34%) |
Jul 17, 2008 | 12.60 | 13.10 | 12.25 | 13.00 | 4,363,718 | +0.50(+3.96%) |
Jul 16, 2008 | 12.02 | 12.68 | 11.51 | 12.50 | 2,093,974 | +0.58(+4.82%) |
Jul 15, 2008 | 11.81 | 12.19 | 11.55 | 11.93 | 2,672,942 | +0.02(+0.20%) |
Jul 14, 2008 | 12.05 | 12.22 | 11.68 | 11.90 | 2,363,032 | +0.02(+0.20%) |
Jul 11, 2008 | 11.91 | 11.97 | 11.51 | 11.88 | 3,498,342 | -0.18(-1.52%) |
Jul 10, 2008 | 12.37 | 12.47 | 11.85 | 12.06 | 2,865,590 | -0.29(-2.33%) |
Jul 09, 2008 | 12.76 | 12.94 | 12.29 | 12.35 | 2,161,362 | -0.50(-3.92%) |
Jul 08, 2008 | 12.57 | 12.97 | 12.45 | 12.85 | 3,003,463 | +0.42(+3.41%) |
Jul 07, 2008 | 12.34 | 12.64 | 12.17 | 12.43 | 1,850,417 | +0.18(+1.50%) |
Jul 04, 2008 | 12.29 | 12.57 | 12.14 | 12.25 | 1,021,859 | +0.00(+0.00%) |
Jul 03, 2008 | 12.29 | 12.57 | 12.14 | 12.25 | 1,021,859 | +0.02(+0.13%) |
Jul 02, 2008 | 12.68 | 12.92 | 12.23 | 12.23 | 2,575,025 | -0.46(-3.59%) |
Jul 01, 2008 | 12.56 | 12.80 | 12.33 | 12.68 | 3,091,720 | -0.02(-0.19%) |
Jun 30, 2008 | 12.88 | 13.04 | 12.60 | 12.71 | 2,760,243 | -0.16(-1.24%) |
Jun 27, 2008 | 13.42 | 13.46 | 12.78 | 12.87 | 11,249,392 | -0.58(-4.28%) |
Jun 26, 2008 | 13.98 | 13.98 | 13.28 | 13.44 | 3,991,227 | -0.64(-4.54%) |
Jun 25, 2008 | 14.08 | 14.51 | 13.98 | 14.08 | 2,782,151 | +0.14(+1.03%) |
Jun 24, 2008 | 13.77 | 14.34 | 13.62 | 13.94 | 4,338,704 | +0.83(+6.34%) |
Jun 23, 2008 | 13.56 | 13.69 | 12.96 | 13.11 | 3,079,086 | -0.46(-3.36%) |
Jun 20, 2008 | 13.58 | 13.61 | 13.28 | 13.56 | 2,855,591 | -0.08(-0.59%) |
Jun 19, 2008 | 13.39 | 13.70 | 13.25 | 13.64 | 3,276,641 | -0.15(-1.10%) |
Jun 18, 2008 | 13.91 | 14.06 | 13.67 | 13.80 | 1,352,860 | -0.17(-1.20%) |
Jun 17, 2008 | 13.95 | 14.08 | 13.86 | 13.96 | 2,187,410 | +0.08(+0.58%) |
Jun 16, 2008 | 13.92 | 14.14 | 13.84 | 13.88 | 2,371,131 | -0.10(-0.69%) |
Jun 13, 2008 | 13.98 | 14.26 | 13.88 | 13.98 | 2,303,950 | +0.11(+0.81%) |
Jun 12, 2008 | 14.19 | 14.19 | 13.79 | 13.87 | 2,251,244 | -0.32(-2.25%) |
Jun 11, 2008 | 14.55 | 14.60 | 14.15 | 14.19 | 1,384,260 | -0.35(-2.42%) |
Jun 10, 2008 | 14.45 | 14.74 | 14.19 | 14.54 | 2,149,714 | +0.04(+0.28%) |
Jun 09, 2008 | 14.43 | 14.63 | 14.13 | 14.50 | 2,744,321 | +0.14(+0.95%) |
Jun 06, 2008 | 14.74 | 14.74 | 14.31 | 14.36 | 3,041,511 | -0.43(-2.92%) |
Jun 05, 2008 | 15.02 | 15.37 | 14.70 | 14.79 | 3,414,901 | -0.28(-1.85%) |
Jun 04, 2008 | 15.19 | 15.42 | 14.98 | 15.07 | 2,754,521 | -0.10(-0.68%) |
Jun 03, 2008 | 15.56 | 15.60 | 15.03 | 15.18 | 2,548,114 | -0.40(-2.56%) |
Jun 02, 2008 | 15.93 | 16.01 | 15.46 | 15.58 | 1,542,859 | -0.42(-2.65%) |
May 30, 2008 | 16.11 | 16.11 | 15.81 | 16.00 | 1,005,157 | -0.06(-0.35%) |
May 29, 2008 | 16.22 | 16.28 | 15.86 | 16.06 | 1,927,421 | -0.13(-0.79%) |
May 28, 2008 | 15.98 | 16.36 | 15.90 | 16.18 | 2,562,219 | +0.29(+1.81%) |
May 27, 2008 | 15.66 | 16.37 | 15.60 | 15.90 | 7,190,027 | +0.30(+1.89%) |
May 26, 2008 | 15.92 | 16.01 | 15.51 | 15.60 | 3,725,456 | +0.00(+0.00%) |
May 23, 2008 | 15.92 | 16.01 | 15.51 | 15.60 | 3,725,456 | -1.07(-6.42%) |
May 22, 2008 | 16.52 | 17.09 | 16.52 | 16.67 | 1,807,827 | +0.20(+1.21%) |
May 21, 2008 | 17.35 | 17.51 | 16.39 | 16.47 | 2,177,271 | -0.88(-5.06%) |
May 20, 2008 | 17.78 | 17.84 | 17.21 | 17.35 | 1,696,865 | -0.43(-2.43%) |
May 19, 2008 | 17.73 | 18.18 | 17.73 | 17.78 | 907,353 | -0.09(-0.49%) |
May 16, 2008 | 18.02 | 18.17 | 17.62 | 17.87 | 1,276,862 | -0.05(-0.27%) |
May 15, 2008 | 17.69 | 18.08 | 17.65 | 17.92 | 1,506,060 | +0.26(+1.45%) |
May 14, 2008 | 18.04 | 18.12 | 17.61 | 17.66 | 1,423,795 | -0.30(-1.69%) |
May 13, 2008 | 17.57 | 18.20 | 17.57 | 17.96 | 1,987,151 | +0.38(+2.13%) |
May 12, 2008 | 17.40 | 17.64 | 17.35 | 17.59 | 1,625,502 | +0.25(+1.43%) |
May 09, 2008 | 17.23 | 17.53 | 17.15 | 17.34 | 1,071,726 | -0.08(-0.46%) |
May 08, 2008 | 17.49 | 17.49 | 17.17 | 17.42 | 1,167,013 | +0.05(+0.28%) |
May 07, 2008 | 17.61 | 18.01 | 17.37 | 17.37 | 785,141 | -0.25(-1.41%) |
May 06, 2008 | 17.35 | 17.65 | 17.12 | 17.62 | 1,625,180 | -0.18(-1.03%) |
May 05, 2008 | 18.00 | 18.12 | 17.67 | 17.80 | 1,142,544 | -0.34(-1.85%) |
May 02, 2008 | 18.21 | 18.45 | 18.02 | 18.14 | 1,086,036 | -0.02(-0.13%) |
May 01, 2008 | 18.05 | 18.22 | 17.84 | 18.16 | 2,341,998 | +0.09(+0.49%) |
Apr 30, 2008 | 17.41 | 18.33 | 17.41 | 18.08 | 3,286,089 | +0.74(+4.29%) |
Apr 29, 2008 | 17.21 | 17.49 | 17.21 | 17.33 | 1,350,434 | +0.05(+0.28%) |
Apr 28, 2008 | 16.78 | 17.57 | 16.69 | 17.29 | 2,832,482 | +0.38(+2.22%) |
Apr 25, 2008 | 17.20 | 17.20 | 16.07 | 16.91 | 5,729,319 | -0.32(-1.85%) |
Apr 24, 2008 | 17.21 | 17.57 | 17.07 | 17.23 | 2,151,865 | -0.07(-0.42%) |
Apr 23, 2008 | 17.17 | 17.89 | 17.09 | 17.30 | 1,927,880 | +0.18(+1.07%) |
Apr 22, 2008 | 17.05 | 17.17 | 16.53 | 17.12 | 2,147,576 | -0.14(-0.79%) |
Apr 21, 2008 | 17.18 | 17.32 | 17.10 | 17.25 | 1,272,302 | +0.01(+0.05%) |
Apr 18, 2008 | 17.19 | 17.71 | 17.05 | 17.25 | 1,885,850 | +0.26(+1.50%) |
Apr 17, 2008 | 17.18 | 17.18 | 16.89 | 16.99 | 857,623 | -0.30(-1.76%) |
Apr 16, 2008 | 17.02 | 17.50 | 16.97 | 17.29 | 896,729 | +0.37(+2.17%) |
Apr 15, 2008 | 16.91 | 17.01 | 16.77 | 16.93 | 965,846 | +0.08(+0.47%) |
Apr 14, 2008 | 16.90 | 17.15 | 16.76 | 16.85 | 878,191 | -0.09(-0.52%) |
Apr 11, 2008 | 16.88 | 17.43 | 16.81 | 16.93 | 879,934 | -0.16(-0.93%) |
Apr 10, 2008 | 16.97 | 17.31 | 16.83 | 17.09 | 1,096,465 | +0.20(+1.18%) |
Apr 09, 2008 | 17.33 | 17.89 | 16.76 | 16.89 | 1,851,247 | -0.34(-1.99%) |
Apr 08, 2008 | 17.92 | 17.92 | 17.10 | 17.24 | 2,412,984 | -0.70(-3.88%) |
Apr 07, 2008 | 18.12 | 18.30 | 17.92 | 17.93 | 869,405 | -0.26(-1.41%) |
Apr 04, 2008 | 18.28 | 18.36 | 17.91 | 18.19 | 703,880 | -0.01(-0.04%) |
Apr 03, 2008 | 18.03 | 18.48 | 17.99 | 18.20 | 980,478 | +0.08(+0.44%) |
Apr 02, 2008 | 17.96 | 18.50 | 17.71 | 18.12 | 1,018,752 | +0.22(+1.25%) |
Apr 01, 2008 | 17.39 | 18.01 | 17.39 | 17.89 | 997,662 | +0.49(+2.80%) |
Mar 31, 2008 | 16.75 | 17.53 | 16.44 | 17.41 | 1,487,122 | +0.72(+4.31%) |
Mar 28, 2008 | 17.08 | 17.08 | 16.61 | 16.69 | 1,569,873 | -0.34(-1.97%) |
Mar 27, 2008 | 17.37 | 17.48 | 16.93 | 17.02 | 1,083,914 | -0.31(-1.80%) |
Mar 26, 2008 | 18.04 | 18.04 | 17.19 | 17.33 | 2,628,503 | -0.76(-4.19%) |
Mar 25, 2008 | 18.12 | 18.31 | 17.83 | 18.09 | 697,374 | -0.06(-0.31%) |
Mar 24, 2008 | 17.08 | 18.57 | 17.05 | 18.15 | 2,254,502 | +1.13(+6.62%) |
Mar 21, 2008 | 16.43 | 17.40 | 16.34 | 17.02 | 2,181,440 | +0.00(+0.00%) |
Mar 20, 2008 | 16.43 | 17.40 | 16.34 | 17.02 | 2,181,440 | +0.63(+3.85%) |
Mar 19, 2008 | 16.69 | 16.92 | 16.38 | 16.39 | 882,297 | -0.14(-0.87%) |
Mar 18, 2008 | 16.09 | 16.65 | 15.96 | 16.53 | 1,604,136 | +0.58(+3.66%) |
Mar 17, 2008 | 16.13 | 16.50 | 15.69 | 15.95 | 2,152,298 | -0.54(-3.29%) |
Mar 14, 2008 | 16.64 | 16.77 | 15.94 | 16.50 | 1,266,430 | -0.02(-0.14%) |
Mar 13, 2008 | 16.38 | 16.57 | 15.86 | 16.52 | 1,416,295 | +0.01(+0.05%) |
Mar 12, 2008 | 16.20 | 17.08 | 16.13 | 16.51 | 1,761,437 | +0.21(+1.27%) |
Mar 11, 2008 | 16.26 | 16.34 | 15.76 | 16.30 | 2,295,217 | +0.40(+2.51%) |
Mar 10, 2008 | 15.94 | 16.33 | 15.82 | 15.90 | 1,829,567 | +0.01(+0.05%) |
Mar 07, 2008 | 15.78 | 16.16 | 15.62 | 15.90 | 1,619,229 | -0.02(-0.15%) |
Mar 06, 2008 | 16.77 | 16.81 | 15.87 | 15.92 | 1,570,637 | -0.70(-4.23%) |
Mar 05, 2008 | 16.47 | 16.96 | 16.45 | 16.62 | 1,400,651 | +0.18(+1.07%) |
Mar 04, 2008 | 16.26 | 16.55 | 16.02 | 16.45 | 1,810,813 | +0.06(+0.34%) |
Mar 03, 2008 | 16.57 | 16.71 | 16.22 | 16.39 | 1,721,474 | -0.31(-1.86%) |
Feb 29, 2008 | 16.96 | 17.22 | 16.61 | 16.70 | 1,718,791 | -0.26(-1.55%) |
Feb 28, 2008 | 17.40 | 17.46 | 16.93 | 16.97 | 1,333,260 | -0.46(-2.61%) |
Feb 27, 2008 | 17.67 | 18.00 | 17.40 | 17.42 | 949,864 | -0.34(-1.93%) |
Feb 26, 2008 | 17.28 | 18.07 | 17.26 | 17.77 | 2,187,709 | +0.39(+2.25%) |
Feb 25, 2008 | 16.81 | 17.46 | 16.62 | 17.37 | 1,347,757 | +0.55(+3.28%) |
Feb 22, 2008 | 16.73 | 16.87 | 16.50 | 16.82 | 1,412,684 | +0.15(+0.91%) |
Feb 21, 2008 | 16.89 | 17.18 | 16.59 | 16.67 | 1,567,578 | -0.10(-0.57%) |
Feb 20, 2008 | 16.40 | 16.91 | 16.34 | 16.77 | 1,608,673 | +0.35(+2.14%) |
Feb 19, 2008 | 16.49 | 16.61 | 16.29 | 16.42 | 1,045,537 | +0.02(+0.10%) |
Feb 18, 2008 | 16.18 | 16.57 | 16.05 | 16.40 | 1,557,043 | +0.00(+0.00%) |
Feb 15, 2008 | 16.18 | 16.57 | 16.05 | 16.40 | 1,557,043 | +0.16(+0.98%) |
Feb 14, 2008 | 16.60 | 16.87 | 16.07 | 16.24 | 1,495,131 | -0.30(-1.83%) |
Feb 13, 2008 | 16.50 | 16.87 | 16.50 | 16.54 | 2,218,315 | +0.21(+1.27%) |
Feb 12, 2008 | 16.56 | 16.81 | 16.19 | 16.34 | 2,115,105 | -0.17(-1.02%) |
Feb 11, 2008 | 16.48 | 17.13 | 16.38 | 16.50 | 2,563,544 | +0.60(+3.77%) |
Feb 08, 2008 | 15.76 | 16.08 | 15.46 | 15.90 | 2,311,952 | +0.30(+1.89%) |
Feb 07, 2008 | 15.14 | 16.06 | 15.10 | 15.61 | 2,681,613 | +0.38(+2.46%) |
Feb 06, 2008 | 15.66 | 16.29 | 15.14 | 15.23 | 7,285,980 | -1.44(-8.62%) |
Feb 05, 2008 | 17.07 | 17.69 | 16.53 | 16.67 | 3,878,503 | -0.41(-2.39%) |
Feb 04, 2008 | 17.80 | 17.96 | 16.88 | 17.08 | 2,835,866 | -0.85(-4.72%) |
Feb 01, 2008 | 17.41 | 17.95 | 17.18 | 17.92 | 2,361,768 | +0.47(+2.70%) |
Jan 31, 2008 | 16.14 | 17.67 | 15.98 | 17.45 | 4,328,842 | +1.19(+7.32%) |
Jan 30, 2008 | 16.53 | 16.61 | 16.18 | 16.26 | 1,619,843 | -0.38(-2.26%) |
Jan 29, 2008 | 16.69 | 16.85 | 16.24 | 16.64 | 2,130,187 | +0.06(+0.39%) |
Jan 28, 2008 | 16.43 | 16.57 | 15.83 | 16.57 | 1,689,940 | +0.05(+0.29%) |
Jan 25, 2008 | 16.26 | 17.13 | 16.26 | 16.53 | 3,729,473 | +0.50(+3.09%) |
Jan 24, 2008 | 15.98 | 16.11 | 15.58 | 16.03 | 2,741,617 | +0.00(+0.00%) |
Jan 23, 2008 | 14.10 | 16.28 | 14.07 | 16.03 | 5,850,463 | +1.50(+10.34%) |
Jan 22, 2008 | 14.00 | 14.84 | 13.77 | 14.53 | 3,598,034 | -0.50(-3.30%) |
Jan 21, 2008 | 15.14 | 15.37 | 14.87 | 15.03 | 1,868,807 | +0.00(+0.00%) |
Jan 18, 2008 | 15.14 | 15.37 | 14.87 | 15.03 | 1,868,807 | -0.06(-0.37%) |
Jan 17, 2008 | 15.46 | 15.56 | 15.05 | 15.08 | 1,407,431 | -0.29(-1.87%) |
Jan 16, 2008 | 15.56 | 15.99 | 14.95 | 15.37 | 3,283,923 | -0.22(-1.43%) |
Jan 15, 2008 | 16.16 | 16.16 | 15.48 | 15.59 | 2,870,578 | -0.67(-4.13%) |
Jan 14, 2008 | 16.09 | 16.45 | 15.74 | 16.26 | 2,992,346 | +0.34(+2.11%) |
Jan 11, 2008 | 15.46 | 16.05 | 15.38 | 15.93 | 3,072,790 | +0.38(+2.41%) |
Jan 10, 2008 | 15.03 | 15.74 | 14.82 | 15.55 | 4,082,944 | +0.34(+2.20%) |
Jan 09, 2008 | 15.24 | 15.50 | 14.95 | 15.22 | 2,920,690 | -0.07(-0.47%) |
Jan 08, 2008 | 15.65 | 15.98 | 15.26 | 15.29 | 2,657,857 | -0.42(-2.69%) |
Jan 07, 2008 | 15.98 | 16.00 | 15.60 | 15.71 | 2,073,368 | -0.16(-1.01%) |
Jan 04, 2008 | 16.78 | 16.84 | 15.74 | 15.87 | 3,615,627 | -1.04(-6.14%) |
Jan 03, 2008 | 17.62 | 17.63 | 16.77 | 16.91 | 3,225,707 | -0.70(-3.95%) |
Jan 02, 2008 | 18.37 | 18.39 | 17.45 | 17.61 | 3,219,276 | -1.33(-7.04%) |
Jan 01, 2008 | 18.84 | 19.12 | 18.75 | 18.94 | 888,810 | +0.00(+0.00%) |
Dec 31, 2007 | 18.84 | 19.12 | 18.75 | 18.94 | 888,810 | +0.07(+0.38%) |
Dec 28, 2007 | 19.00 | 19.23 | 18.83 | 18.87 | 941,554 | -0.10(-0.51%) |
Dec 27, 2007 | 18.96 | 19.16 | 18.73 | 18.96 | 1,262,737 | +0.17(+0.89%) |
Dec 26, 2007 | 18.85 | 18.92 | 18.49 | 18.80 | 5,366,226 | +0.00(+0.00%) |
Dec 24, 2007 | 18.95 | 19.20 | 18.78 | 18.80 | 617,425 | -0.06(-0.34%) |
Dec 21, 2007 | 19.67 | 19.69 | 18.72 | 18.86 | 2,257,988 | -0.39(-2.03%) |
Dec 20, 2007 | 19.50 | 19.50 | 18.60 | 19.25 | 2,960,363 | -0.35(-1.79%) |
Dec 19, 2007 | 17.45 | 19.77 | 16.95 | 19.60 | 11,497,752 | +1.89(+10.69%) |
Dec 18, 2007 | 17.41 | 17.80 | 17.30 | 17.71 | 2,118,504 | +0.38(+2.21%) |
Dec 17, 2007 | 17.47 | 17.49 | 17.01 | 17.33 | 2,050,366 | -0.25(-1.41%) |
Dec 14, 2007 | 18.38 | 18.38 | 17.37 | 17.57 | 2,298,921 | -0.91(-4.93%) |
Dec 13, 2007 | 18.14 | 18.50 | 17.85 | 18.48 | 2,165,261 | +0.12(+0.65%) |
Dec 12, 2007 | 18.71 | 19.04 | 18.09 | 18.36 | 4,119,115 | -0.62(-3.24%) |
Dec 11, 2007 | 19.36 | 19.39 | 18.82 | 18.98 | 2,040,561 | -0.27(-1.41%) |
Dec 10, 2007 | 18.98 | 19.37 | 18.98 | 19.25 | 936,883 | +0.25(+1.30%) |
Dec 07, 2007 | 19.03 | 19.49 | 18.83 | 19.00 | 1,587,199 | +0.10(+0.55%) |
Dec 06, 2007 | 18.29 | 18.99 | 18.13 | 18.90 | 1,088,572 | +0.59(+3.23%) |
Dec 05, 2007 | 18.41 | 18.41 | 18.10 | 18.31 | 972,839 | +0.02(+0.09%) |
Dec 04, 2007 | 18.23 | 18.40 | 17.93 | 18.29 | 1,025,663 | -0.19(-1.04%) |
Dec 03, 2007 | 18.60 | 18.68 | 18.37 | 18.48 | 1,139,186 | -0.12(-0.64%) |
Nov 30, 2007 | 18.56 | 18.89 | 18.56 | 18.60 | 1,209,317 | +0.04(+0.22%) |
Nov 29, 2007 | 18.48 | 18.68 | 18.26 | 18.56 | 1,101,358 | -0.03(-0.17%) |
Nov 28, 2007 | 18.43 | 18.90 | 18.37 | 18.60 | 1,621,084 | +0.32(+1.75%) |
Nov 27, 2007 | 18.26 | 18.35 | 18.07 | 18.28 | 1,914,444 | +0.06(+0.35%) |
Nov 26, 2007 | 18.44 | 18.49 | 18.08 | 18.21 | 1,610,773 | -0.21(-1.13%) |
Nov 23, 2007 | 18.10 | 18.48 | 18.00 | 18.42 | 633,874 | +0.39(+2.17%) |
Nov 21, 2007 | 17.49 | 18.28 | 17.46 | 18.03 | 1,998,545 | +0.28(+1.57%) |
Nov 20, 2007 | 17.96 | 18.12 | 17.52 | 17.75 | 2,084,354 | -0.20(-1.11%) |
Nov 19, 2007 | 18.00 | 18.12 | 17.67 | 17.95 | 1,719,772 | -0.16(-0.88%) |
Nov 16, 2007 | 18.05 | 18.19 | 17.78 | 18.11 | 1,415,194 | +0.06(+0.35%) |
Nov 15, 2007 | 17.80 | 18.12 | 17.72 | 18.04 | 1,466,179 | +0.15(+0.85%) |
Nov 14, 2007 | 18.44 | 18.57 | 17.74 | 17.89 | 2,631,379 | -0.52(-2.82%) |
Nov 13, 2007 | 18.23 | 18.62 | 18.22 | 18.41 | 2,504,284 | +0.25(+1.36%) |
Nov 12, 2007 | 17.53 | 18.49 | 17.49 | 18.16 | 1,977,326 | +0.66(+3.74%) |
Nov 09, 2007 | 17.49 | 17.86 | 17.41 | 17.51 | 2,040,845 | -0.24(-1.35%) |
Nov 08, 2007 | 17.53 | 17.81 | 17.35 | 17.75 | 1,920,430 | +0.30(+1.69%) |
Nov 07, 2007 | 17.57 | 17.77 | 17.37 | 17.45 | 1,586,465 | -0.27(-1.53%) |
Nov 06, 2007 | 17.89 | 18.00 | 17.65 | 17.73 | 1,778,292 | -0.14(-0.80%) |
Nov 05, 2007 | 17.60 | 17.93 | 17.56 | 17.87 | 2,304,627 | +0.57(+3.28%) |
Nov 02, 2007 | 17.57 | 17.61 | 17.13 | 17.30 | 1,734,740 | -0.21(-1.19%) |
Nov 01, 2007 | 17.82 | 17.82 | 17.49 | 17.51 | 1,880,984 | -0.41(-2.27%) |
Oct 31, 2007 | 17.81 | 17.96 | 17.57 | 17.92 | 2,233,738 | +0.14(+0.81%) |
Oct 30, 2007 | 17.78 | 17.81 | 17.65 | 17.77 | 1,511,527 | -0.13(-0.71%) |
Oct 29, 2007 | 17.84 | 17.98 | 17.68 | 17.90 | 1,297,171 | -0.01(-0.04%) |
Oct 26, 2007 | 17.80 | 17.97 | 17.73 | 17.91 | 1,196,775 | +0.17(+0.95%) |
Oct 25, 2007 | 17.87 | 17.96 | 17.50 | 17.74 | 2,544,367 | -0.26(-1.46%) |
Oct 24, 2007 | 18.28 | 18.29 | 17.47 | 18.00 | 5,672,870 | -0.61(-3.26%) |
Oct 23, 2007 | 19.04 | 19.07 | 18.37 | 18.61 | 2,334,339 | -0.35(-1.85%) |
Oct 22, 2007 | 18.22 | 19.09 | 18.15 | 18.96 | 1,897,876 | +0.64(+3.49%) |
Oct 19, 2007 | 18.33 | 18.54 | 18.14 | 18.32 | 1,605,002 | -0.02(-0.13%) |
Oct 18, 2007 | 18.60 | 18.72 | 18.32 | 18.35 | 1,122,323 | -0.34(-1.84%) |
Oct 17, 2007 | 18.52 | 18.82 | 18.43 | 18.69 | 1,049,575 | +0.14(+0.73%) |
Oct 16, 2007 | 18.75 | 18.82 | 18.52 | 18.56 | 1,043,173 | -0.29(-1.53%) |
Oct 15, 2007 | 18.91 | 19.00 | 18.61 | 18.84 | 982,674 | -0.09(-0.46%) |
Oct 12, 2007 | 18.93 | 19.14 | 18.77 | 18.93 | 709,353 | -0.02(-0.08%) |
Oct 11, 2007 | 19.37 | 19.40 | 18.69 | 18.95 | 2,520,428 | -0.52(-2.67%) |
Oct 10, 2007 | 19.75 | 19.83 | 19.40 | 19.47 | 1,189,087 | -0.35(-1.77%) |
Oct 09, 2007 | 19.75 | 19.82 | 19.51 | 19.82 | 915,876 | +0.15(+0.77%) |
Oct 08, 2007 | 19.97 | 19.97 | 19.53 | 19.67 | 927,262 | -0.35(-1.76%) |
Oct 05, 2007 | 19.63 | 20.06 | 19.63 | 20.02 | 1,516,219 | +0.42(+2.12%) |
Oct 04, 2007 | 19.53 | 19.96 | 19.53 | 19.60 | 1,549,752 | +0.11(+0.57%) |
Oct 03, 2007 | 19.20 | 19.57 | 19.15 | 19.49 | 1,376,980 | +0.13(+0.66%) |
Oct 02, 2007 | 19.33 | 19.58 | 19.09 | 19.36 | 3,047,694 | +0.06(+0.29%) |
Oct 01, 2007 | 18.76 | 19.39 | 18.76 | 19.31 | 1,457,415 | +0.56(+2.98%) |
Sep 28, 2007 | 18.94 | 19.01 | 18.75 | 18.75 | 777,280 | -0.25(-1.30%) |
Sep 27, 2007 | 18.81 | 19.01 | 18.68 | 19.00 | 829,321 | +0.18(+0.93%) |
Sep 26, 2007 | 18.36 | 19.04 | 18.36 | 18.82 | 1,426,221 | +0.52(+2.84%) |
Sep 25, 2007 | 18.52 | 18.52 | 18.11 | 18.30 | 2,376,748 | -0.48(-2.55%) |
Sep 24, 2007 | 19.33 | 19.43 | 18.78 | 18.78 | 1,398,497 | -0.65(-3.33%) |
Sep 21, 2007 | 19.39 | 19.50 | 19.31 | 19.43 | 1,084,616 | +0.12(+0.62%) |
Sep 20, 2007 | 19.51 | 19.51 | 19.25 | 19.31 | 875,398 | -0.26(-1.31%) |
Sep 19, 2007 | 19.90 | 19.92 | 19.51 | 19.56 | 1,389,837 | -0.23(-1.17%) |
Sep 18, 2007 | 19.15 | 19.91 | 19.11 | 19.79 | 1,365,817 | +0.72(+3.77%) |
Sep 17, 2007 | 19.32 | 19.39 | 19.07 | 19.07 | 751,298 | -0.30(-1.57%) |
Sep 14, 2007 | 19.04 | 19.42 | 18.93 | 19.38 | 700,301 | +0.30(+1.59%) |
Sep 13, 2007 | 18.95 | 19.23 | 18.85 | 19.07 | 794,000 | +0.20(+1.06%) |
Sep 12, 2007 | 19.09 | 19.17 | 18.84 | 18.88 | 886,951 | -0.25(-1.30%) |
Sep 11, 2007 | 19.07 | 19.39 | 19.06 | 19.12 | 1,009,829 | +0.10(+0.55%) |
Sep 10, 2007 | 19.38 | 19.48 | 18.75 | 19.02 | 1,477,258 | -0.31(-1.61%) |
Sep 07, 2007 | 19.75 | 19.92 | 19.23 | 19.33 | 1,096,425 | -0.63(-3.16%) |
Sep 06, 2007 | 19.87 | 19.98 | 19.64 | 19.96 | 1,076,681 | +0.18(+0.89%) |
Sep 05, 2007 | 19.99 | 20.04 | 19.75 | 19.79 | 937,483 | -0.26(-1.31%) |
Sep 04, 2007 | 19.82 | 20.09 | 19.81 | 20.05 | 1,102,340 | +0.14(+0.68%) |
Aug 31, 2007 | 20.13 | 20.17 | 19.79 | 19.91 | 1,148,451 | -0.02(-0.12%) |
Aug 30, 2007 | 19.77 | 20.15 | 19.77 | 19.94 | 1,381,283 | +0.02(+0.12%) |
Aug 29, 2007 | 19.85 | 19.97 | 19.77 | 19.91 | 1,322,340 | +0.14(+0.73%) |
Aug 28, 2007 | 19.99 | 20.03 | 19.75 | 19.77 | 1,603,130 | -0.22(-1.08%) |
Aug 27, 2007 | 20.26 | 20.26 | 19.97 | 19.99 | 868,427 | -0.26(-1.30%) |
Aug 24, 2007 | 20.15 | 20.43 | 20.03 | 20.25 | 1,098,030 | +0.03(+0.16%) |
Aug 23, 2007 | 20.79 | 20.91 | 20.05 | 20.22 | 1,408,445 | -0.55(-2.65%) |
Aug 22, 2007 | 21.02 | 21.12 | 20.50 | 20.77 | 913,344 | -0.10(-0.50%) |
Aug 21, 2007 | 20.71 | 20.98 | 20.53 | 20.87 | 820,444 | +0.05(+0.23%) |
Aug 20, 2007 | 21.03 | 21.32 | 20.74 | 20.82 | 1,171,861 | +0.02(+0.12%) |
Aug 17, 2007 | 21.14 | 21.50 | 20.54 | 20.80 | 1,517,345 | +0.14(+0.70%) |
Aug 16, 2007 | 19.99 | 20.77 | 19.91 | 20.66 | 2,044,576 | +0.55(+2.74%) |
Aug 15, 2007 | 20.19 | 20.73 | 20.08 | 20.11 | 1,024,308 | -0.20(-0.98%) |
Aug 14, 2007 | 20.66 | 20.76 | 20.08 | 20.31 | 1,778,871 | -0.42(-2.00%) |
Aug 13, 2007 | 21.18 | 21.38 | 20.54 | 20.72 | 2,349,505 | -0.30(-1.44%) |
Aug 10, 2007 | 21.86 | 22.37 | 20.86 | 21.02 | 3,216,523 | -1.28(-5.73%) |
Aug 09, 2007 | 21.50 | 22.56 | 21.50 | 22.30 | 3,852,177 | +0.32(+1.45%) |
Aug 08, 2007 | 21.23 | 22.46 | 20.90 | 21.98 | 3,507,667 | +0.66(+3.07%) |
Aug 07, 2007 | 20.46 | 21.35 | 20.40 | 21.33 | 2,563,048 | +0.89(+4.38%) |
Aug 06, 2007 | 20.09 | 20.55 | 19.86 | 20.43 | 2,625,216 | +0.50(+2.48%) |
Aug 03, 2007 | 20.06 | 20.55 | 19.82 | 19.94 | 2,429,616 | +0.02(+0.08%) |
Aug 02, 2007 | 19.81 | 20.05 | 19.71 | 19.92 | 1,070,272 | +0.12(+0.61%) |