Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.23 | 15.41 | 15.08 | 15.35 | 1,782,646 | +0.23(+1.52%) |
Jul 30, 2008 | 15.10 | 15.17 | 14.89 | 15.12 | 1,477,729 | +0.06(+0.38%) |
Jul 29, 2008 | 15.06 | 15.12 | 14.92 | 15.06 | 1,586,850 | +0.05(+0.31%) |
Jul 28, 2008 | 15.05 | 15.20 | 14.93 | 15.02 | 1,192,842 | -0.13(-0.83%) |
Jul 25, 2008 | 15.39 | 15.39 | 15.12 | 15.14 | 944,100 | -0.16(-1.07%) |
Jul 24, 2008 | 15.42 | 15.55 | 15.25 | 15.31 | 1,797,951 | -0.14(-0.91%) |
Jul 23, 2008 | 15.38 | 15.45 | 15.16 | 15.45 | 1,140,178 | +0.06(+0.37%) |
Jul 22, 2008 | 15.39 | 15.39 | 14.98 | 15.39 | 1,701,618 | +0.40(+2.69%) |
Jul 21, 2008 | 14.94 | 15.06 | 14.89 | 14.99 | 775,143 | -0.12(-0.76%) |
Jul 18, 2008 | 15.15 | 15.24 | 14.97 | 15.10 | 1,857,487 | -0.08(-0.53%) |
Jul 17, 2008 | 15.03 | 15.29 | 14.89 | 15.18 | 2,297,146 | +0.09(+0.59%) |
Jul 16, 2008 | 15.05 | 15.12 | 14.90 | 15.09 | 2,807,882 | +0.12(+0.77%) |
Jul 15, 2008 | 14.92 | 15.06 | 14.92 | 14.98 | 3,234,946 | +0.02(+0.14%) |
Jul 14, 2008 | 14.96 | 15.48 | 14.87 | 14.96 | 2,614,598 | +0.20(+1.33%) |
Jul 11, 2008 | 14.60 | 14.83 | 14.49 | 14.76 | 2,410,050 | +0.06(+0.42%) |
Jul 10, 2008 | 14.82 | 14.90 | 14.55 | 14.70 | 1,267,298 | -0.13(-0.85%) |
Jul 09, 2008 | 14.76 | 15.05 | 14.69 | 14.82 | 2,146,851 | +0.03(+0.23%) |
Jul 08, 2008 | 14.65 | 14.93 | 14.62 | 14.79 | 2,996,564 | +0.10(+0.71%) |
Jul 07, 2008 | 14.78 | 14.82 | 14.56 | 14.69 | 2,166,881 | -0.13(-0.91%) |
Jul 04, 2008 | 14.81 | 14.92 | 14.74 | 14.82 | 1,393,153 | +0.00(+0.00%) |
Jul 03, 2008 | 14.81 | 14.92 | 14.74 | 14.82 | 1,393,153 | +0.17(+1.14%) |
Jul 02, 2008 | 15.26 | 15.44 | 14.29 | 14.65 | 5,472,196 | -0.88(-5.65%) |
Jul 01, 2008 | 15.88 | 16.09 | 15.44 | 15.53 | 4,896,417 | -0.59(-3.67%) |
Jun 30, 2008 | 16.25 | 16.37 | 16.05 | 16.12 | 1,492,321 | -0.08(-0.51%) |
Jun 27, 2008 | 16.33 | 16.53 | 16.15 | 16.20 | 3,299,334 | -0.01(-0.05%) |
Jun 26, 2008 | 16.22 | 16.27 | 15.88 | 16.21 | 2,314,101 | -0.09(-0.58%) |
Jun 25, 2008 | 16.24 | 16.51 | 16.23 | 16.31 | 1,317,014 | +0.06(+0.39%) |
Jun 24, 2008 | 16.30 | 16.39 | 16.11 | 16.24 | 1,422,323 | -0.09(-0.52%) |
Jun 23, 2008 | 16.25 | 16.53 | 16.25 | 16.33 | 1,028,634 | +0.14(+0.88%) |
Jun 20, 2008 | 16.22 | 16.38 | 16.17 | 16.19 | 2,302,636 | -0.13(-0.78%) |
Jun 19, 2008 | 16.35 | 16.37 | 16.16 | 16.31 | 1,417,457 | +0.02(+0.10%) |
Jun 18, 2008 | 16.24 | 16.42 | 16.13 | 16.30 | 1,566,960 | +0.01(+0.09%) |
Jun 17, 2008 | 16.42 | 16.46 | 16.26 | 16.28 | 2,072,343 | +0.04(+0.28%) |
Jun 16, 2008 | 16.41 | 16.49 | 16.07 | 16.24 | 1,692,557 | -0.32(-1.91%) |
Jun 13, 2008 | 16.44 | 16.60 | 16.29 | 16.55 | 2,393,123 | +0.30(+1.85%) |
Jun 12, 2008 | 16.42 | 16.52 | 16.17 | 16.25 | 1,835,831 | -0.03(-0.17%) |
Jun 11, 2008 | 16.26 | 16.37 | 16.13 | 16.28 | 1,465,771 | -0.05(-0.29%) |
Jun 10, 2008 | 16.55 | 16.61 | 16.29 | 16.33 | 2,432,343 | -0.09(-0.56%) |
Jun 09, 2008 | 16.51 | 16.58 | 16.21 | 16.42 | 2,028,529 | -0.06(-0.38%) |
Jun 06, 2008 | 16.32 | 16.81 | 16.32 | 16.48 | 3,158,568 | -0.26(-1.55%) |
Jun 05, 2008 | 16.15 | 16.76 | 16.00 | 16.74 | 5,680,223 | +1.36(+8.87%) |
Jun 04, 2008 | 15.35 | 15.49 | 15.30 | 15.38 | 2,147,029 | +0.10(+0.68%) |
Jun 03, 2008 | 15.58 | 15.63 | 15.27 | 15.27 | 2,207,718 | -0.44(-2.80%) |
Jun 02, 2008 | 15.93 | 15.95 | 15.64 | 15.71 | 1,125,618 | -0.33(-2.04%) |
May 30, 2008 | 15.99 | 16.17 | 15.97 | 16.04 | 1,518,665 | -0.00(-0.01%) |
May 29, 2008 | 15.90 | 16.10 | 15.85 | 16.04 | 1,580,250 | +0.14(+0.90%) |
May 28, 2008 | 16.15 | 16.19 | 15.75 | 15.90 | 1,360,935 | -0.18(-1.11%) |
May 27, 2008 | 15.83 | 16.11 | 15.83 | 16.08 | 1,678,987 | +0.31(+1.99%) |
May 26, 2008 | 15.67 | 15.87 | 15.64 | 15.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.67 | 15.87 | 15.64 | 15.76 | 1,593,135 | -0.10(-0.62%) |
May 22, 2008 | 15.77 | 15.91 | 15.65 | 15.86 | 1,212,956 | +0.14(+0.87%) |
May 21, 2008 | 15.74 | 16.00 | 15.67 | 15.72 | 1,356,740 | -0.04(-0.28%) |
May 20, 2008 | 15.68 | 15.88 | 15.63 | 15.77 | 1,568,564 | +0.19(+1.19%) |
May 19, 2008 | 15.49 | 15.68 | 15.43 | 15.58 | 773,409 | +0.04(+0.25%) |
May 16, 2008 | 15.55 | 15.73 | 15.28 | 15.55 | 796,739 | -0.03(-0.18%) |
May 15, 2008 | 15.55 | 15.71 | 15.37 | 15.57 | 912,332 | -0.03(-0.19%) |
May 14, 2008 | 15.50 | 15.71 | 15.49 | 15.60 | 1,068,590 | +0.10(+0.67%) |
May 13, 2008 | 15.49 | 15.57 | 15.29 | 15.50 | 1,476,637 | +0.09(+0.55%) |
May 12, 2008 | 15.16 | 15.43 | 15.14 | 15.41 | 1,000,181 | +0.37(+2.48%) |
May 09, 2008 | 14.88 | 15.13 | 14.88 | 15.04 | 604,153 | -0.07(-0.45%) |
May 08, 2008 | 14.92 | 15.19 | 14.91 | 15.11 | 694,875 | +0.13(+0.90%) |
May 07, 2008 | 15.14 | 15.36 | 14.95 | 14.97 | 727,912 | -0.20(-1.31%) |
May 06, 2008 | 14.91 | 15.21 | 14.91 | 15.17 | 847,696 | +0.10(+0.65%) |
May 05, 2008 | 14.85 | 15.14 | 14.75 | 15.07 | 1,145,170 | +0.07(+0.50%) |
May 02, 2008 | 14.98 | 15.17 | 14.86 | 15.00 | 1,036,523 | +0.18(+1.21%) |
May 01, 2008 | 14.54 | 14.92 | 14.54 | 14.82 | 1,225,659 | +0.31(+2.13%) |
Apr 30, 2008 | 14.66 | 14.91 | 14.46 | 14.51 | 1,400,521 | -0.15(-0.99%) |
Apr 29, 2008 | 14.76 | 14.82 | 14.60 | 14.66 | 871,579 | -0.10(-0.68%) |
Apr 28, 2008 | 14.46 | 14.79 | 14.46 | 14.76 | 2,203,026 | +0.36(+2.49%) |
Apr 25, 2008 | 14.37 | 14.43 | 14.25 | 14.40 | 1,670,934 | +0.04(+0.31%) |
Apr 24, 2008 | 14.78 | 14.80 | 14.31 | 14.35 | 2,867,821 | -0.32(-2.21%) |
Apr 23, 2008 | 14.96 | 15.06 | 14.61 | 14.68 | 2,156,146 | -0.28(-1.90%) |
Apr 22, 2008 | 15.21 | 15.26 | 14.89 | 14.96 | 1,346,137 | -0.26(-1.68%) |
Apr 21, 2008 | 15.22 | 15.28 | 15.11 | 15.22 | 599,592 | -0.12(-0.75%) |
Apr 18, 2008 | 15.57 | 15.65 | 15.23 | 15.33 | 923,460 | +0.03(+0.22%) |
Apr 17, 2008 | 15.20 | 15.33 | 15.03 | 15.30 | 1,165,307 | +0.15(+1.01%) |
Apr 16, 2008 | 15.14 | 15.14 | 14.92 | 15.14 | 1,057,110 | +0.13(+0.87%) |
Apr 15, 2008 | 15.18 | 15.27 | 14.90 | 15.01 | 1,188,726 | -0.13(-0.85%) |
Apr 14, 2008 | 14.77 | 15.18 | 14.62 | 15.14 | 1,905,679 | -0.13(-0.82%) |
Apr 11, 2008 | 15.23 | 15.40 | 15.03 | 15.27 | 1,604,062 | -0.01(-0.04%) |
Apr 10, 2008 | 14.91 | 15.42 | 14.77 | 15.27 | 1,776,056 | +0.41(+2.77%) |
Apr 09, 2008 | 15.17 | 15.23 | 14.76 | 14.86 | 1,059,375 | -0.32(-2.12%) |
Apr 08, 2008 | 15.04 | 15.23 | 14.87 | 15.19 | 1,693,485 | +0.00(+0.00%) |
Apr 07, 2008 | 15.18 | 15.29 | 15.05 | 15.19 | 952,500 | -0.00(-0.01%) |
Apr 04, 2008 | 14.80 | 15.27 | 14.78 | 15.19 | 1,093,593 | +0.35(+2.34%) |
Apr 03, 2008 | 14.81 | 14.94 | 14.69 | 14.84 | 1,128,281 | -0.00(-0.03%) |
Apr 02, 2008 | 14.90 | 15.30 | 14.82 | 14.84 | 1,421,250 | -0.06(-0.40%) |
Apr 01, 2008 | 14.33 | 14.90 | 14.23 | 14.90 | 2,128,593 | +0.78(+5.50%) |
Mar 31, 2008 | 14.21 | 14.21 | 14.05 | 14.13 | 1,087,500 | -0.03(-0.21%) |
Mar 28, 2008 | 14.29 | 14.43 | 14.14 | 14.16 | 906,562 | +0.00(+0.00%) |
Mar 27, 2008 | 14.42 | 14.48 | 14.13 | 14.16 | 1,425,000 | -0.15(-1.04%) |
Mar 26, 2008 | 14.42 | 14.54 | 14.25 | 14.31 | 1,016,718 | -0.11(-0.74%) |
Mar 25, 2008 | 14.58 | 14.60 | 14.35 | 14.41 | 1,512,421 | -0.09(-0.59%) |
Mar 24, 2008 | 14.44 | 14.62 | 14.20 | 14.50 | 1,366,335 | +0.19(+1.34%) |
Mar 21, 2008 | 13.82 | 14.31 | 13.82 | 14.31 | 2,148,750 | -0.00(-0.00%) |
Mar 20, 2008 | 13.82 | 14.31 | 13.82 | 14.31 | 2,148,750 | +0.14(+0.98%) |
Mar 19, 2008 | 14.82 | 14.82 | 14.17 | 14.17 | 1,678,125 | -0.25(-1.70%) |
Mar 18, 2008 | 14.02 | 14.41 | 13.92 | 14.41 | 1,674,843 | +0.49(+3.56%) |
Mar 17, 2008 | 13.79 | 14.19 | 13.77 | 13.92 | 2,036,221 | +0.13(+0.93%) |
Mar 14, 2008 | 13.91 | 14.23 | 13.69 | 13.79 | 1,149,182 | -0.05(-0.39%) |
Mar 13, 2008 | 13.77 | 13.96 | 13.54 | 13.84 | 1,360,790 | -0.09(-0.67%) |
Mar 12, 2008 | 14.00 | 14.21 | 13.93 | 13.94 | 1,831,875 | -0.03(-0.18%) |
Mar 11, 2008 | 13.81 | 13.96 | 13.57 | 13.96 | 1,804,687 | +0.47(+3.48%) |
Mar 10, 2008 | 13.48 | 13.70 | 13.38 | 13.49 | 1,094,531 | +0.00(+0.02%) |
Mar 07, 2008 | 13.40 | 13.60 | 13.33 | 13.49 | 1,970,882 | +0.08(+0.60%) |
Mar 06, 2008 | 13.72 | 13.79 | 13.41 | 13.41 | 2,235,520 | -0.40(-2.89%) |
Mar 05, 2008 | 13.76 | 13.92 | 13.68 | 13.81 | 2,406,140 | +0.04(+0.31%) |
Mar 04, 2008 | 13.67 | 13.99 | 13.65 | 13.77 | 1,690,125 | -0.12(-0.88%) |
Mar 03, 2008 | 13.60 | 13.94 | 13.47 | 13.89 | 2,811,670 | +0.28(+2.09%) |
Feb 29, 2008 | 13.70 | 13.86 | 13.34 | 13.60 | 4,854,009 | -0.49(-3.48%) |
Feb 28, 2008 | 14.28 | 14.29 | 14.01 | 14.09 | 1,592,132 | -0.20(-1.40%) |
Feb 27, 2008 | 14.30 | 14.47 | 14.23 | 14.30 | 1,610,625 | -0.04(-0.25%) |
Feb 26, 2008 | 14.49 | 14.50 | 14.28 | 14.33 | 1,780,340 | -0.18(-1.21%) |
Feb 25, 2008 | 14.19 | 14.66 | 14.16 | 14.51 | 3,597,656 | +0.35(+2.46%) |
Feb 22, 2008 | 13.82 | 14.16 | 13.79 | 14.16 | 2,577,656 | +0.37(+2.66%) |
Feb 21, 2008 | 13.87 | 14.05 | 13.77 | 13.79 | 1,639,059 | -0.04(-0.26%) |
Feb 20, 2008 | 13.72 | 13.90 | 13.46 | 13.83 | 2,341,186 | +0.03(+0.20%) |
Feb 19, 2008 | 13.96 | 13.97 | 13.76 | 13.80 | 1,813,593 | +0.01(+0.08%) |
Feb 18, 2008 | 13.55 | 13.82 | 13.47 | 13.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.55 | 13.82 | 13.47 | 13.79 | 2,511,103 | +0.22(+1.65%) |
Feb 14, 2008 | 13.51 | 13.66 | 13.37 | 13.57 | 2,611,875 | +0.07(+0.52%) |
Feb 13, 2008 | 13.87 | 13.87 | 13.25 | 13.50 | 2,948,910 | -0.64(-4.56%) |
Feb 12, 2008 | 13.98 | 14.18 | 13.98 | 14.14 | 2,243,437 | +0.19(+1.38%) |
Feb 11, 2008 | 13.91 | 14.06 | 13.83 | 13.95 | 2,336,850 | +0.05(+0.35%) |
Feb 08, 2008 | 13.65 | 13.93 | 13.61 | 13.90 | 1,999,218 | +0.12(+0.85%) |
Feb 07, 2008 | 13.69 | 13.91 | 13.64 | 13.78 | 2,251,406 | +0.08(+0.56%) |
Feb 06, 2008 | 13.71 | 13.85 | 13.62 | 13.70 | 1,803,473 | +0.11(+0.83%) |
Feb 05, 2008 | 13.69 | 13.91 | 13.57 | 13.59 | 2,380,350 | -0.39(-2.78%) |
Feb 04, 2008 | 14.17 | 14.30 | 13.94 | 13.98 | 1,938,735 | -0.22(-1.53%) |
Feb 01, 2008 | 13.43 | 14.20 | 13.35 | 14.20 | 3,326,582 | +0.93(+7.03%) |
Jan 31, 2008 | 13.39 | 13.64 | 13.27 | 13.27 | 4,370,625 | -0.29(-2.17%) |
Jan 30, 2008 | 13.91 | 14.07 | 13.50 | 13.56 | 2,639,765 | -0.36(-2.58%) |
Jan 29, 2008 | 14.01 | 14.04 | 13.69 | 13.92 | 2,610,562 | -0.03(-0.24%) |
Jan 28, 2008 | 13.35 | 13.96 | 13.19 | 13.95 | 4,480,781 | +0.26(+1.92%) |
Jan 25, 2008 | 13.87 | 14.03 | 13.65 | 13.69 | 3,141,562 | -0.37(-2.61%) |
Jan 24, 2008 | 14.14 | 14.25 | 13.97 | 14.06 | 2,349,375 | -0.01(-0.08%) |
Jan 23, 2008 | 13.57 | 14.15 | 13.19 | 14.07 | 3,358,382 | +0.15(+1.10%) |
Jan 22, 2008 | 13.50 | 14.01 | 13.09 | 13.91 | 5,117,343 | -0.16(-1.12%) |
Jan 21, 2008 | 14.27 | 14.43 | 13.97 | 14.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.27 | 14.43 | 13.97 | 14.07 | 4,642,382 | -0.20(-1.39%) |
Jan 17, 2008 | 15.03 | 15.03 | 14.23 | 14.27 | 3,657,656 | -0.74(-4.93%) |
Jan 16, 2008 | 14.91 | 15.24 | 14.88 | 15.01 | 2,155,781 | +0.06(+0.39%) |
Jan 15, 2008 | 14.95 | 15.25 | 14.88 | 14.95 | 2,297,943 | -0.22(-1.42%) |
Jan 14, 2008 | 14.93 | 15.25 | 14.86 | 15.17 | 2,124,843 | +0.27(+1.80%) |
Jan 11, 2008 | 15.38 | 15.45 | 14.88 | 14.90 | 3,630,937 | -0.69(-4.41%) |
Jan 10, 2008 | 15.65 | 15.91 | 15.43 | 15.59 | 2,706,937 | -0.15(-0.96%) |
Jan 09, 2008 | 15.85 | 15.94 | 15.62 | 15.74 | 2,029,218 | -0.06(-0.41%) |
Jan 08, 2008 | 15.81 | 16.09 | 15.55 | 15.80 | 2,325,000 | -0.06(-0.38%) |
Jan 07, 2008 | 15.95 | 15.95 | 15.51 | 15.86 | 2,541,515 | +0.33(+2.13%) |
Jan 04, 2008 | 15.56 | 15.77 | 15.44 | 15.53 | 1,800,093 | -0.10(-0.61%) |
Jan 03, 2008 | 15.39 | 15.65 | 15.36 | 15.63 | 1,551,562 | +0.32(+2.09%) |
Jan 02, 2008 | 15.74 | 15.79 | 15.28 | 15.31 | 1,600,598 | -0.50(-3.18%) |
Jan 01, 2008 | 15.87 | 15.97 | 15.62 | 15.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.87 | 15.97 | 15.62 | 15.81 | 1,456,406 | -0.15(-0.92%) |
Dec 28, 2007 | 16.09 | 16.14 | 15.84 | 15.96 | 916,406 | -0.06(-0.37%) |
Dec 27, 2007 | 15.94 | 16.12 | 15.84 | 16.02 | 1,133,906 | -0.00(-0.03%) |
Dec 26, 2007 | 15.96 | 16.09 | 15.90 | 16.02 | 863,906 | -0.06(-0.35%) |
Dec 24, 2007 | 16.14 | 16.25 | 15.94 | 16.08 | 480,937 | +0.03(+0.20%) |
Dec 21, 2007 | 15.95 | 16.15 | 15.86 | 16.04 | 2,907,656 | +0.19(+1.17%) |
Dec 20, 2007 | 15.47 | 15.94 | 15.45 | 15.86 | 2,410,312 | +0.48(+3.09%) |
Dec 19, 2007 | 15.72 | 15.72 | 15.26 | 15.38 | 1,186,875 | -0.19(-1.19%) |
Dec 18, 2007 | 15.40 | 15.75 | 15.40 | 15.57 | 3,367,500 | +0.25(+1.62%) |
Dec 17, 2007 | 15.26 | 15.46 | 15.21 | 15.32 | 1,615,781 | +0.03(+0.17%) |
Dec 14, 2007 | 15.22 | 15.39 | 15.17 | 15.30 | 2,272,964 | +0.04(+0.27%) |
Dec 13, 2007 | 15.40 | 15.50 | 15.09 | 15.26 | 2,002,031 | -0.25(-1.58%) |
Dec 12, 2007 | 15.38 | 15.59 | 15.06 | 15.50 | 2,703,520 | +0.52(+3.50%) |
Dec 11, 2007 | 15.17 | 15.40 | 14.93 | 14.98 | 1,886,718 | -0.20(-1.34%) |
Dec 10, 2007 | 15.24 | 15.34 | 15.08 | 15.18 | 1,542,656 | -0.04(-0.28%) |
Dec 07, 2007 | 15.49 | 15.67 | 15.15 | 15.22 | 1,931,025 | -0.19(-1.25%) |
Dec 06, 2007 | 15.40 | 15.53 | 15.26 | 15.41 | 2,271,281 | +0.01(+0.07%) |
Dec 05, 2007 | 15.43 | 15.52 | 15.18 | 15.40 | 3,259,687 | +0.19(+1.25%) |
Dec 04, 2007 | 15.54 | 15.63 | 14.58 | 15.21 | 4,728,750 | -0.30(-1.93%) |
Dec 03, 2007 | 15.19 | 15.60 | 15.08 | 15.51 | 3,738,281 | +0.44(+2.93%) |
Nov 30, 2007 | 14.88 | 15.08 | 14.56 | 15.07 | 3,289,218 | +0.23(+1.54%) |
Nov 29, 2007 | 15.25 | 15.36 | 14.71 | 14.84 | 3,595,996 | -0.52(-3.36%) |
Nov 28, 2007 | 15.17 | 15.36 | 14.99 | 15.36 | 2,539,218 | +0.19(+1.27%) |
Nov 27, 2007 | 14.33 | 15.17 | 14.33 | 15.17 | 2,606,718 | +0.87(+6.12%) |
Nov 26, 2007 | 14.75 | 14.87 | 14.29 | 14.29 | 1,771,875 | -0.54(-3.63%) |
Nov 23, 2007 | 14.75 | 14.85 | 14.63 | 14.83 | 592,031 | +0.15(+0.99%) |
Nov 21, 2007 | 14.86 | 15.10 | 14.68 | 14.68 | 1,794,843 | -0.24(-1.60%) |
Nov 20, 2007 | 14.72 | 15.17 | 14.66 | 14.92 | 2,544,375 | +0.32(+2.16%) |
Nov 19, 2007 | 14.91 | 14.94 | 14.59 | 14.61 | 1,799,062 | -0.37(-2.45%) |
Nov 16, 2007 | 14.09 | 14.97 | 14.09 | 14.97 | 2,077,500 | +0.30(+2.05%) |
Nov 15, 2007 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | -0.02(-0.12%) |
Nov 14, 2007 | 15.12 | 15.24 | 14.65 | 14.69 | 1,504,218 | -0.41(-2.74%) |
Nov 13, 2007 | 14.67 | 15.12 | 14.53 | 15.10 | 1,854,843 | +0.46(+3.12%) |
Nov 12, 2007 | 14.51 | 15.12 | 14.45 | 14.65 | 2,214,843 | +0.20(+1.39%) |
Nov 09, 2007 | 14.59 | 14.74 | 14.44 | 14.45 | 1,441,875 | -0.29(-1.97%) |
Nov 08, 2007 | 15.03 | 15.04 | 13.97 | 14.74 | 2,979,843 | -0.35(-2.30%) |
Nov 07, 2007 | 15.17 | 15.48 | 15.08 | 15.08 | 1,401,093 | -0.22(-1.44%) |
Nov 06, 2007 | 15.38 | 15.54 | 15.07 | 15.30 | 924,843 | -0.05(-0.35%) |
Nov 05, 2007 | 15.96 | 15.96 | 15.27 | 15.36 | 1,037,343 | -0.20(-1.30%) |
Nov 02, 2007 | 15.27 | 15.60 | 15.18 | 15.56 | 1,348,593 | +0.27(+1.77%) |
Nov 01, 2007 | 15.68 | 15.83 | 15.29 | 15.29 | 914,062 | -0.49(-3.12%) |
Oct 31, 2007 | 15.72 | 15.78 | 15.57 | 15.78 | 1,364,531 | +0.12(+0.76%) |
Oct 30, 2007 | 15.63 | 15.71 | 15.58 | 15.66 | 570,937 | -0.01(-0.04%) |
Oct 29, 2007 | 15.72 | 15.76 | 15.58 | 15.67 | 1,017,656 | +0.02(+0.14%) |
Oct 26, 2007 | 15.77 | 15.79 | 15.52 | 15.65 | 558,750 | -0.03(-0.22%) |
Oct 25, 2007 | 15.62 | 15.72 | 15.47 | 15.68 | 1,003,125 | +0.09(+0.56%) |
Oct 24, 2007 | 15.42 | 15.67 | 15.33 | 15.59 | 1,101,562 | +0.13(+0.86%) |
Oct 23, 2007 | 15.48 | 15.62 | 15.30 | 15.46 | 971,250 | +0.09(+0.57%) |
Oct 19, 2007 | 15.41 | 15.60 | 15.37 | 15.37 | 1,521,093 | -0.16(-1.03%) |
Oct 18, 2007 | 15.59 | 15.76 | 15.49 | 15.53 | 897,187 | -0.04(-0.23%) |
Oct 17, 2007 | 15.85 | 15.92 | 15.38 | 15.57 | 1,102,031 | -0.20(-1.30%) |
Oct 16, 2007 | 15.65 | 15.85 | 15.51 | 15.78 | 1,366,406 | +0.15(+0.98%) |
Oct 15, 2007 | 15.81 | 15.81 | 15.48 | 15.62 | 899,062 | -0.19(-1.17%) |
Oct 12, 2007 | 15.98 | 16.04 | 15.76 | 15.81 | 1,255,312 | -0.16(-0.99%) |
Oct 11, 2007 | 16.15 | 16.30 | 15.85 | 15.97 | 837,187 | -0.02(-0.11%) |
Oct 10, 2007 | 15.98 | 15.99 | 15.79 | 15.98 | 844,218 | -0.03(-0.21%) |
Oct 09, 2007 | 16.36 | 16.36 | 15.82 | 16.02 | 844,218 | +0.06(+0.35%) |
Oct 08, 2007 | 15.96 | 16.00 | 15.92 | 15.96 | 356,718 | +0.03(+0.19%) |
Oct 05, 2007 | 16.00 | 16.00 | 15.86 | 15.93 | 855,468 | -0.07(-0.43%) |
Oct 04, 2007 | 15.88 | 16.02 | 15.84 | 16.00 | 1,070,156 | +0.20(+1.28%) |
Oct 03, 2007 | 15.85 | 15.91 | 15.78 | 15.80 | 945,468 | -0.15(-0.94%) |
Oct 02, 2007 | 16.03 | 16.09 | 15.86 | 15.95 | 536,250 | -0.04(-0.25%) |
Oct 01, 2007 | 16.02 | 16.05 | 15.92 | 15.99 | 1,271,718 | +0.01(+0.04%) |
Sep 28, 2007 | 15.90 | 16.09 | 15.53 | 15.98 | 1,366,406 | +0.04(+0.27%) |
Sep 27, 2007 | 15.99 | 16.00 | 15.77 | 15.94 | 744,375 | -0.03(-0.20%) |
Sep 26, 2007 | 16.02 | 16.16 | 15.82 | 15.97 | 1,006,875 | +0.06(+0.39%) |
Sep 25, 2007 | 15.69 | 15.94 | 15.66 | 15.91 | 1,506,562 | +0.24(+1.51%) |
Sep 24, 2007 | 15.92 | 16.01 | 15.62 | 15.67 | 1,172,343 | -0.21(-1.33%) |
Sep 21, 2007 | 16.27 | 16.28 | 15.84 | 15.88 | 4,744,687 | -0.15(-0.93%) |
Sep 20, 2007 | 15.93 | 16.20 | 15.90 | 16.03 | 1,474,687 | +0.16(+1.01%) |
Sep 19, 2007 | 15.78 | 15.92 | 15.50 | 15.87 | 1,665,468 | +0.11(+0.68%) |
Sep 18, 2007 | 15.45 | 15.91 | 15.33 | 15.77 | 1,965,000 | +0.40(+2.61%) |
Sep 17, 2007 | 15.08 | 15.67 | 15.08 | 15.36 | 1,890,468 | +0.29(+1.90%) |
Sep 14, 2007 | 14.72 | 15.29 | 14.72 | 15.08 | 2,264,062 | +0.34(+2.29%) |
Sep 13, 2007 | 14.87 | 14.92 | 14.60 | 14.74 | 1,514,531 | +0.00(+0.03%) |
Sep 12, 2007 | 14.91 | 14.93 | 14.62 | 14.74 | 1,751,718 | -0.18(-1.22%) |
Sep 11, 2007 | 14.63 | 14.92 | 14.63 | 14.92 | 896,718 | +0.32(+2.18%) |
Sep 10, 2007 | 14.80 | 14.90 | 14.51 | 14.60 | 1,320,468 | -0.09(-0.60%) |
Sep 07, 2007 | 14.66 | 14.98 | 14.65 | 14.69 | 958,593 | -0.22(-1.45%) |
Sep 06, 2007 | 15.07 | 15.08 | 14.84 | 14.90 | 1,148,906 | -0.14(-0.95%) |
Sep 05, 2007 | 15.14 | 15.20 | 14.98 | 15.05 | 964,218 | -0.25(-1.66%) |
Sep 04, 2007 | 15.15 | 15.35 | 14.93 | 15.30 | 1,425,937 | +0.03(+0.22%) |
Aug 31, 2007 | 15.55 | 15.55 | 15.21 | 15.27 | 1,082,812 | -0.17(-1.11%) |
Aug 30, 2007 | 15.36 | 15.94 | 14.68 | 15.44 | 1,954,218 | -0.39(-2.48%) |
Aug 29, 2007 | 15.52 | 15.87 | 15.52 | 15.83 | 1,012,031 | +0.46(+2.98%) |
Aug 28, 2007 | 15.52 | 15.70 | 15.37 | 15.37 | 841,875 | -0.21(-1.36%) |
Aug 27, 2007 | 15.79 | 15.92 | 15.58 | 15.58 | 1,171,875 | -0.22(-1.40%) |
Aug 24, 2007 | 15.61 | 15.80 | 15.57 | 15.80 | 1,011,093 | +0.11(+0.69%) |
Aug 23, 2007 | 15.99 | 16.00 | 15.62 | 15.69 | 1,053,281 | -0.28(-1.75%) |
Aug 22, 2007 | 15.95 | 16.00 | 15.79 | 15.97 | 1,133,437 | +0.20(+1.26%) |
Aug 21, 2007 | 15.70 | 15.90 | 15.63 | 15.78 | 1,143,750 | +0.00(+0.03%) |
Aug 20, 2007 | 15.76 | 15.88 | 15.68 | 15.77 | 983,906 | -0.02(-0.10%) |
Aug 17, 2007 | 15.97 | 16.05 | 15.48 | 15.79 | 1,429,218 | +0.37(+2.41%) |
Aug 16, 2007 | 14.97 | 15.49 | 14.94 | 15.42 | 1,748,437 | +0.44(+2.96%) |
Aug 15, 2007 | 14.95 | 15.24 | 14.93 | 14.97 | 1,133,906 | +0.03(+0.17%) |
Aug 14, 2007 | 15.37 | 15.43 | 14.92 | 14.95 | 1,482,656 | -0.43(-2.82%) |
Aug 13, 2007 | 15.71 | 15.65 | 15.30 | 15.38 | 1,587,187 | -0.33(-2.08%) |
Aug 10, 2007 | 16.13 | 16.32 | 15.50 | 15.71 | 3,014,062 | -0.42(-2.59%) |
Aug 09, 2007 | 16.04 | 17.04 | 15.78 | 16.12 | 6,702,187 | +0.08(+0.52%) |
Aug 08, 2007 | 15.79 | 16.26 | 15.74 | 16.04 | 3,875,625 | +0.22(+1.39%) |
Aug 07, 2007 | 15.42 | 15.92 | 15.32 | 15.82 | 1,870,312 | +0.40(+2.57%) |
Aug 06, 2007 | 14.91 | 15.45 | 14.91 | 15.42 | 1,903,593 | +0.46(+3.05%) |
Aug 03, 2007 | 15.11 | 15.14 | 14.71 | 14.97 | 1,557,656 | +0.25(+1.73%) |
Aug 02, 2007 | 14.51 | 14.75 | 14.44 | 14.71 | 1,544,531 | +0.20(+1.41%) |