Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.50 | 13.57 | 13.33 | 13.34 | 0 | -0.19(-1.39%) |
Aug 28, 2008 | 13.44 | 13.57 | 13.33 | 13.53 | 19,109,662 | +0.07(+0.56%) |
Aug 27, 2008 | 13.47 | 13.67 | 13.13 | 13.45 | 30,731,786 | -0.29(-2.09%) |
Aug 26, 2008 | 13.69 | 13.80 | 13.61 | 13.74 | 11,918,606 | +0.00(+0.00%) |
Aug 25, 2008 | 13.76 | 14.06 | 13.72 | 13.74 | 11,847,406 | -0.23(-1.61%) |
Aug 22, 2008 | 13.78 | 14.05 | 13.69 | 13.97 | 0 | +0.28(+2.01%) |
Aug 21, 2008 | 13.40 | 13.80 | 13.32 | 13.69 | 18,901,332 | +0.24(+1.77%) |
Aug 20, 2008 | 13.43 | 13.64 | 13.34 | 13.45 | 18,485,534 | +0.03(+0.19%) |
Aug 19, 2008 | 13.50 | 13.66 | 13.37 | 13.43 | 13,610,960 | -0.17(-1.24%) |
Aug 18, 2008 | 13.80 | 13.82 | 13.52 | 13.60 | 11,069,095 | -0.14(-1.05%) |
Aug 15, 2008 | 13.75 | 13.83 | 13.68 | 13.74 | 0 | +0.06(+0.46%) |
Aug 14, 2008 | 13.63 | 13.89 | 13.58 | 13.68 | 17,171,854 | -0.06(-0.45%) |
Aug 13, 2008 | 13.81 | 13.88 | 13.65 | 13.74 | 7,697,093 | -0.14(-0.99%) |
Aug 12, 2008 | 14.05 | 14.08 | 13.81 | 13.88 | 10,387,468 | -0.15(-1.07%) |
Aug 11, 2008 | 13.95 | 14.12 | 13.82 | 14.03 | 11,328,393 | +0.08(+0.58%) |
Aug 08, 2008 | 13.58 | 14.00 | 13.35 | 13.95 | 17,184,212 | +0.40(+2.95%) |
Aug 07, 2008 | 13.62 | 13.84 | 13.44 | 13.55 | 16,542,911 | -0.14(-1.01%) |
Aug 06, 2008 | 13.73 | 13.82 | 13.50 | 13.68 | 19,727,322 | +0.04(+0.32%) |
Aug 05, 2008 | 13.44 | 13.71 | 13.38 | 13.64 | 19,008,274 | +0.27(+2.01%) |
Aug 04, 2008 | 13.21 | 13.51 | 13.21 | 13.37 | 17,347,916 | +0.18(+1.33%) |
Aug 01, 2008 | 13.23 | 13.36 | 13.17 | 13.20 | 23,159,730 | -0.01(-0.05%) |
Jul 31, 2008 | 13.43 | 13.53 | 13.13 | 13.20 | 29,368,544 | -0.24(-1.81%) |
Jul 30, 2008 | 13.50 | 13.63 | 13.24 | 13.45 | 15,918,638 | -0.01(-0.09%) |
Jul 29, 2008 | 13.46 | 13.82 | 13.14 | 13.46 | 32,924,390 | -0.24(-1.73%) |
Jul 28, 2008 | 13.78 | 13.94 | 13.65 | 13.70 | 14,347,752 | -0.14(-1.04%) |
Jul 25, 2008 | 13.90 | 14.03 | 13.76 | 13.84 | 15,423,693 | +0.01(+0.09%) |
Jul 24, 2008 | 13.80 | 14.15 | 13.61 | 13.83 | 30,768,114 | +0.14(+1.05%) |
Jul 23, 2008 | 13.61 | 13.88 | 13.51 | 13.68 | 25,850,146 | +0.13(+0.97%) |
Jul 22, 2008 | 13.58 | 13.77 | 13.42 | 13.55 | 21,455,778 | -0.09(-0.69%) |
Jul 21, 2008 | 13.98 | 13.98 | 13.57 | 13.65 | 23,164,794 | -0.25(-1.80%) |
Jul 18, 2008 | 14.07 | 14.09 | 13.78 | 13.90 | 20,241,048 | -0.19(-1.38%) |
Jul 17, 2008 | 14.03 | 14.33 | 13.75 | 14.09 | 24,977,786 | +0.10(+0.71%) |
Jul 16, 2008 | 13.57 | 14.11 | 13.45 | 13.99 | 34,994,556 | +0.45(+3.32%) |
Jul 15, 2008 | 13.07 | 13.78 | 13.00 | 13.54 | 33,650,980 | +0.35(+2.65%) |
Jul 14, 2008 | 13.33 | 13.45 | 13.15 | 13.19 | 14,858,137 | -0.01(-0.09%) |
Jul 11, 2008 | 13.29 | 13.36 | 12.95 | 13.20 | 27,249,110 | -0.24(-1.77%) |
Jul 10, 2008 | 13.50 | 13.67 | 13.11 | 13.44 | 34,369,048 | -0.03(-0.23%) |
Jul 09, 2008 | 13.70 | 13.86 | 13.46 | 13.47 | 24,232,674 | -0.06(-0.46%) |
Jul 08, 2008 | 12.79 | 13.55 | 12.70 | 13.53 | 34,447,844 | +0.66(+5.10%) |
Jul 07, 2008 | 13.02 | 13.10 | 12.68 | 12.88 | 20,945,474 | -0.11(-0.87%) |
Jul 04, 2008 | 12.94 | 13.08 | 12.87 | 12.99 | 10,254,316 | +0.00(+0.00%) |
Jul 03, 2008 | 12.94 | 13.08 | 12.87 | 12.99 | 10,254,316 | +0.12(+0.92%) |
Jul 02, 2008 | 12.94 | 13.10 | 12.85 | 12.87 | 23,194,548 | -0.15(-1.15%) |
Jul 01, 2008 | 12.72 | 13.16 | 12.69 | 13.02 | 28,417,344 | +0.19(+1.46%) |
Jun 30, 2008 | 12.80 | 13.03 | 12.60 | 12.83 | 25,710,106 | +0.14(+1.13%) |
Jun 27, 2008 | 12.54 | 12.88 | 12.50 | 12.69 | 39,738,952 | +0.39(+3.20%) |
Jun 26, 2008 | 12.63 | 12.69 | 12.29 | 12.30 | 23,488,430 | -0.41(-3.20%) |
Jun 25, 2008 | 12.72 | 12.88 | 12.61 | 12.70 | 20,129,478 | +0.06(+0.45%) |
Jun 24, 2008 | 12.33 | 12.66 | 12.17 | 12.65 | 23,464,082 | +0.33(+2.69%) |
Jun 23, 2008 | 12.31 | 12.38 | 12.25 | 12.32 | 16,454,573 | +0.08(+0.66%) |
Jun 20, 2008 | 12.38 | 12.44 | 12.15 | 12.23 | 23,506,028 | -0.22(-1.76%) |
Jun 19, 2008 | 12.43 | 12.58 | 12.22 | 12.45 | 19,943,478 | +0.09(+0.71%) |
Jun 18, 2008 | 12.47 | 12.66 | 12.32 | 12.37 | 18,482,684 | -0.16(-1.25%) |
Jun 17, 2008 | 12.65 | 12.71 | 12.48 | 12.52 | 21,387,542 | -0.02(-0.15%) |
Jun 16, 2008 | 12.65 | 12.68 | 12.42 | 12.54 | 30,520,214 | -0.04(-0.30%) |
Jun 13, 2008 | 12.40 | 12.58 | 12.37 | 12.58 | 27,405,476 | +0.28(+2.29%) |
Jun 12, 2008 | 12.54 | 12.65 | 12.23 | 12.30 | 21,089,340 | -0.16(-1.31%) |
Jun 11, 2008 | 12.58 | 12.65 | 12.38 | 12.46 | 21,435,666 | -0.11(-0.89%) |
Jun 10, 2008 | 12.67 | 12.81 | 12.48 | 12.57 | 26,417,364 | -0.33(-2.52%) |
Jun 09, 2008 | 13.23 | 13.25 | 12.80 | 12.90 | 20,012,250 | -0.16(-1.20%) |
Jun 06, 2008 | 13.46 | 13.46 | 13.04 | 13.05 | 19,905,440 | -0.49(-3.65%) |
Jun 05, 2008 | 13.50 | 13.60 | 13.35 | 13.55 | 17,771,458 | +0.07(+0.51%) |
Jun 04, 2008 | 13.51 | 13.66 | 13.33 | 13.48 | 21,771,512 | -0.19(-1.37%) |
Jun 03, 2008 | 13.76 | 13.90 | 13.62 | 13.67 | 17,824,950 | -0.07(-0.55%) |
Jun 02, 2008 | 14.22 | 14.22 | 13.72 | 13.74 | 21,522,298 | -0.51(-3.55%) |
May 30, 2008 | 14.07 | 14.38 | 14.07 | 14.25 | 23,116,152 | +0.19(+1.38%) |
May 29, 2008 | 13.75 | 14.07 | 13.74 | 14.05 | 13,092,255 | +0.24(+1.77%) |
May 28, 2008 | 13.77 | 13.87 | 13.62 | 13.81 | 17,595,528 | +0.05(+0.36%) |
May 27, 2008 | 13.57 | 13.78 | 13.57 | 13.76 | 13,620,835 | +0.20(+1.48%) |
May 26, 2008 | 13.73 | 13.73 | 13.53 | 13.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.73 | 13.73 | 13.53 | 13.56 | 12,392,414 | -0.16(-1.18%) |
May 22, 2008 | 13.73 | 13.80 | 13.55 | 13.72 | 12,912,631 | +0.09(+0.64%) |
May 21, 2008 | 13.80 | 14.00 | 13.62 | 13.63 | 17,803,106 | -0.17(-1.22%) |
May 20, 2008 | 13.77 | 14.00 | 13.75 | 13.80 | 19,351,676 | +0.00(+0.00%) |
May 19, 2008 | 13.75 | 13.98 | 13.72 | 13.80 | 19,356,516 | +0.09(+0.64%) |
May 16, 2008 | 13.77 | 13.79 | 13.58 | 13.72 | 22,603,202 | -0.02(-0.14%) |
May 15, 2008 | 13.64 | 13.76 | 13.50 | 13.73 | 27,802,918 | +0.23(+1.71%) |
May 14, 2008 | 13.54 | 13.60 | 13.47 | 13.50 | 25,035,820 | +0.00(+0.00%) |
May 13, 2008 | 13.57 | 13.64 | 13.41 | 13.50 | 31,510,812 | -0.02(-0.14%) |
May 12, 2008 | 13.69 | 13.75 | 13.47 | 13.52 | 32,950,490 | -0.05(-0.37%) |
May 09, 2008 | 13.85 | 13.86 | 13.52 | 13.57 | 46,209,708 | -0.68(-4.74%) |
May 08, 2008 | 14.25 | 14.33 | 14.18 | 14.25 | 14,822,695 | +0.02(+0.13%) |
May 07, 2008 | 14.52 | 14.53 | 14.19 | 14.23 | 21,723,088 | -0.26(-1.81%) |
May 06, 2008 | 14.75 | 14.75 | 14.32 | 14.49 | 20,997,956 | -0.04(-0.30%) |
May 05, 2008 | 14.68 | 14.68 | 14.41 | 14.53 | 13,865,391 | -0.06(-0.43%) |
May 02, 2008 | 14.47 | 14.62 | 14.38 | 14.60 | 16,137,621 | +0.26(+1.79%) |
May 01, 2008 | 13.74 | 14.50 | 13.73 | 14.34 | 27,001,020 | +0.61(+4.42%) |
Apr 30, 2008 | 13.70 | 14.03 | 13.64 | 13.73 | 23,341,344 | +0.03(+0.23%) |
Apr 29, 2008 | 13.87 | 13.93 | 13.63 | 13.70 | 12,825,478 | -0.15(-1.08%) |
Apr 28, 2008 | 13.85 | 14.00 | 13.76 | 13.85 | 21,531,538 | +0.01(+0.05%) |
Apr 25, 2008 | 14.00 | 14.10 | 13.68 | 13.85 | 18,328,436 | -0.04(-0.27%) |
Apr 24, 2008 | 13.49 | 14.03 | 13.49 | 13.88 | 24,273,746 | +0.51(+3.79%) |
Apr 23, 2008 | 13.43 | 13.47 | 13.22 | 13.38 | 27,620,672 | +0.05(+0.38%) |
Apr 22, 2008 | 13.62 | 13.62 | 13.27 | 13.33 | 16,933,488 | -0.33(-2.38%) |
Apr 21, 2008 | 13.78 | 13.89 | 13.53 | 13.65 | 15,981,392 | -0.16(-1.18%) |
Apr 18, 2008 | 13.63 | 13.83 | 13.57 | 13.82 | 15,971,988 | +0.32(+2.36%) |
Apr 17, 2008 | 13.67 | 13.77 | 13.30 | 13.50 | 15,590,407 | -0.24(-1.77%) |
Apr 16, 2008 | 13.50 | 13.77 | 13.47 | 13.74 | 23,373,618 | +0.33(+2.47%) |
Apr 15, 2008 | 13.58 | 13.58 | 13.29 | 13.41 | 15,080,848 | -0.06(-0.46%) |
Apr 14, 2008 | 13.57 | 13.68 | 13.40 | 13.47 | 16,004,305 | -0.09(-0.69%) |
Apr 11, 2008 | 13.67 | 13.77 | 13.53 | 13.57 | 12,950,909 | -0.24(-1.77%) |
Apr 10, 2008 | 13.48 | 13.95 | 13.48 | 13.81 | 25,658,800 | +0.36(+2.70%) |
Apr 09, 2008 | 13.69 | 13.69 | 13.38 | 13.45 | 15,514,570 | -0.21(-1.51%) |
Apr 08, 2008 | 13.82 | 13.90 | 13.61 | 13.65 | 23,208,022 | -0.10(-0.73%) |
Apr 07, 2008 | 14.00 | 14.00 | 13.73 | 13.75 | 22,318,676 | -0.12(-0.86%) |
Apr 04, 2008 | 13.69 | 13.98 | 13.67 | 13.87 | 12,765,098 | +0.19(+1.37%) |
Apr 03, 2008 | 13.48 | 13.73 | 13.48 | 13.68 | 16,423,514 | +0.14(+1.06%) |
Apr 02, 2008 | 13.75 | 13.75 | 13.52 | 13.54 | 23,952,620 | -0.33(-2.34%) |
Apr 01, 2008 | 13.46 | 13.87 | 13.40 | 13.87 | 26,258,502 | +0.55(+4.13%) |
Mar 31, 2008 | 13.45 | 13.55 | 13.15 | 13.32 | 21,035,102 | -0.11(-0.84%) |
Mar 28, 2008 | 13.39 | 13.59 | 13.38 | 13.43 | 16,091,422 | +0.11(+0.85%) |
Mar 27, 2008 | 13.31 | 13.50 | 13.28 | 13.32 | 13,305,669 | +0.06(+0.47%) |
Mar 26, 2008 | 13.50 | 13.52 | 13.13 | 13.25 | 21,315,840 | -0.25(-1.85%) |
Mar 25, 2008 | 13.30 | 13.54 | 13.30 | 13.50 | 17,796,690 | +0.21(+1.55%) |
Mar 24, 2008 | 13.44 | 13.50 | 13.26 | 13.30 | 15,852,973 | -0.12(-0.88%) |
Mar 21, 2008 | 13.50 | 13.58 | 13.25 | 13.42 | 19,885,710 | +0.00(+0.00%) |
Mar 20, 2008 | 13.50 | 13.58 | 13.25 | 13.42 | 19,885,710 | +0.00(+0.00%) |
Mar 19, 2008 | 13.38 | 13.91 | 13.35 | 13.42 | 21,363,196 | +0.07(+0.51%) |
Mar 18, 2008 | 13.01 | 13.35 | 12.90 | 13.35 | 25,996,412 | +0.56(+4.35%) |
Mar 17, 2008 | 12.53 | 13.13 | 12.53 | 12.79 | 30,697,660 | -0.11(-0.87%) |
Mar 14, 2008 | 13.51 | 13.51 | 12.82 | 12.90 | 32,813,178 | -0.48(-3.60%) |
Mar 13, 2008 | 13.22 | 13.57 | 13.07 | 13.38 | 18,833,164 | +0.03(+0.23%) |
Mar 12, 2008 | 13.59 | 13.61 | 13.32 | 13.35 | 25,655,874 | -0.23(-1.70%) |
Mar 11, 2008 | 13.61 | 13.61 | 13.46 | 13.58 | 30,033,656 | +0.25(+1.87%) |
Mar 10, 2008 | 13.67 | 13.70 | 13.29 | 13.33 | 19,274,490 | -0.34(-2.51%) |
Mar 07, 2008 | 13.57 | 13.78 | 13.40 | 13.68 | 26,770,576 | +0.07(+0.51%) |
Mar 06, 2008 | 13.83 | 13.84 | 13.60 | 13.61 | 24,826,954 | -0.26(-1.89%) |
Mar 05, 2008 | 13.93 | 14.08 | 13.72 | 13.87 | 31,676,536 | +0.03(+0.23%) |
Mar 04, 2008 | 13.90 | 13.90 | 13.75 | 13.84 | 29,330,940 | -0.16(-1.12%) |
Mar 03, 2008 | 14.16 | 14.16 | 13.88 | 14.00 | 22,438,926 | -0.14(-0.97%) |
Feb 29, 2008 | 14.37 | 14.37 | 14.10 | 14.13 | 26,116,552 | -0.19(-1.31%) |
Feb 28, 2008 | 14.43 | 14.47 | 14.26 | 14.32 | 21,751,520 | -0.18(-1.25%) |
Feb 27, 2008 | 14.52 | 14.65 | 14.44 | 14.50 | 13,202,747 | -0.11(-0.73%) |
Feb 26, 2008 | 14.40 | 14.68 | 14.36 | 14.61 | 18,850,774 | +0.11(+0.78%) |
Feb 25, 2008 | 14.03 | 14.51 | 14.03 | 14.50 | 19,969,722 | +0.41(+2.93%) |
Feb 22, 2008 | 14.26 | 14.38 | 13.74 | 14.08 | 30,354,888 | -0.14(-1.01%) |
Feb 21, 2008 | 14.49 | 14.55 | 14.13 | 14.23 | 18,545,922 | -0.19(-1.30%) |
Feb 20, 2008 | 14.38 | 14.46 | 14.27 | 14.42 | 17,630,698 | -0.06(-0.43%) |
Feb 19, 2008 | 14.75 | 14.75 | 14.43 | 14.48 | 13,015,914 | -0.09(-0.60%) |
Feb 18, 2008 | 14.45 | 14.66 | 14.38 | 14.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.45 | 14.66 | 14.38 | 14.57 | 13,212,895 | +0.06(+0.39%) |
Feb 14, 2008 | 14.94 | 14.94 | 14.47 | 14.51 | 12,880,890 | -0.41(-2.72%) |
Feb 13, 2008 | 14.58 | 14.97 | 14.57 | 14.92 | 18,055,602 | +0.42(+2.89%) |
Feb 12, 2008 | 14.41 | 14.59 | 14.35 | 14.50 | 16,505,338 | +0.15(+1.05%) |
Feb 11, 2008 | 14.42 | 14.91 | 14.23 | 14.35 | 16,864,606 | -0.08(-0.52%) |
Feb 08, 2008 | 14.52 | 14.98 | 14.32 | 14.42 | 16,255,281 | -0.17(-1.16%) |
Feb 07, 2008 | 14.84 | 14.94 | 14.53 | 14.59 | 26,628,154 | -0.30(-2.02%) |
Feb 06, 2008 | 14.78 | 15.02 | 14.69 | 14.89 | 26,453,188 | +0.24(+1.66%) |
Feb 05, 2008 | 14.98 | 15.05 | 14.53 | 14.65 | 32,149,506 | -0.38(-2.50%) |
Feb 04, 2008 | 14.98 | 15.09 | 14.94 | 15.02 | 17,249,232 | +0.04(+0.29%) |
Feb 01, 2008 | 14.47 | 15.12 | 14.47 | 14.98 | 40,145,352 | +0.59(+4.08%) |
Jan 31, 2008 | 14.37 | 14.69 | 13.60 | 14.39 | 45,025,396 | -0.15(-1.03%) |
Jan 30, 2008 | 14.81 | 14.83 | 14.38 | 14.54 | 20,678,424 | -0.22(-1.48%) |
Jan 29, 2008 | 14.85 | 14.95 | 14.74 | 14.76 | 16,111,230 | +0.01(+0.04%) |
Jan 28, 2008 | 14.44 | 14.81 | 14.44 | 14.75 | 27,611,036 | +0.39(+2.74%) |
Jan 25, 2008 | 14.63 | 14.84 | 14.06 | 14.36 | 51,364,408 | -0.24(-1.63%) |
Jan 24, 2008 | 14.26 | 14.62 | 14.17 | 14.60 | 54,838,964 | +0.48(+3.36%) |
Jan 23, 2008 | 14.12 | 14.33 | 13.91 | 14.12 | 47,432,344 | -0.19(-1.31%) |
Jan 22, 2008 | 14.13 | 14.79 | 14.13 | 14.31 | 74,529,224 | -0.99(-6.50%) |
Jan 21, 2008 | 15.52 | 15.66 | 15.23 | 15.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.52 | 15.66 | 15.23 | 15.30 | 44,054,384 | -0.24(-1.53%) |
Jan 17, 2008 | 16.22 | 16.22 | 15.50 | 15.54 | 33,894,816 | -0.60(-3.72%) |
Jan 16, 2008 | 16.26 | 16.55 | 16.07 | 16.14 | 34,096,232 | -0.18(-1.07%) |
Jan 15, 2008 | 16.75 | 17.01 | 16.30 | 16.32 | 36,148,840 | -0.56(-3.30%) |
Jan 14, 2008 | 16.72 | 16.90 | 16.55 | 16.87 | 31,695,962 | +0.32(+1.93%) |
Jan 11, 2008 | 16.70 | 16.89 | 16.52 | 16.55 | 25,486,224 | -0.28(-1.67%) |
Jan 10, 2008 | 16.84 | 17.00 | 16.75 | 16.84 | 27,835,428 | -0.09(-0.55%) |
Jan 09, 2008 | 17.09 | 17.11 | 16.83 | 16.93 | 41,481,136 | +0.28(+1.65%) |
Jan 08, 2008 | 16.53 | 16.86 | 16.49 | 16.65 | 35,249,928 | +0.38(+2.30%) |
Jan 07, 2008 | 16.17 | 16.42 | 16.12 | 16.28 | 27,883,826 | +0.18(+1.13%) |
Jan 04, 2008 | 16.22 | 16.30 | 16.06 | 16.10 | 27,461,742 | -0.23(-1.38%) |
Jan 03, 2008 | 16.35 | 16.44 | 16.28 | 16.32 | 23,824,540 | -0.01(-0.08%) |
Jan 02, 2008 | 16.57 | 16.57 | 16.14 | 16.34 | 30,931,184 | -0.24(-1.47%) |
Jan 01, 2008 | 16.90 | 17.03 | 16.58 | 16.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.90 | 17.03 | 16.58 | 16.58 | 18,467,594 | -0.41(-2.39%) |
Dec 28, 2007 | 17.14 | 17.26 | 16.90 | 16.99 | 15,877,566 | -0.14(-0.80%) |
Dec 27, 2007 | 17.50 | 17.52 | 17.09 | 17.12 | 15,549,006 | -0.36(-2.04%) |
Dec 26, 2007 | 17.47 | 17.49 | 17.30 | 17.48 | 8,399,952 | -0.04(-0.21%) |
Dec 24, 2007 | 17.58 | 17.65 | 17.41 | 17.52 | 4,669,003 | +0.02(+0.14%) |
Dec 21, 2007 | 17.44 | 17.61 | 17.44 | 17.49 | 27,291,308 | +0.06(+0.32%) |
Dec 20, 2007 | 17.57 | 17.57 | 17.30 | 17.44 | 18,642,242 | -0.04(-0.25%) |
Dec 19, 2007 | 17.58 | 17.67 | 17.39 | 17.48 | 27,107,412 | -0.13(-0.75%) |
Dec 18, 2007 | 17.55 | 17.69 | 17.27 | 17.61 | 22,184,730 | +0.23(+1.29%) |
Dec 17, 2007 | 17.44 | 17.66 | 17.35 | 17.39 | 19,915,144 | -0.17(-0.96%) |
Dec 14, 2007 | 17.88 | 17.97 | 17.50 | 17.55 | 16,730,261 | -0.46(-2.53%) |
Dec 13, 2007 | 18.01 | 18.08 | 17.80 | 18.01 | 15,608,754 | -0.05(-0.28%) |
Dec 12, 2007 | 18.14 | 18.32 | 17.89 | 18.06 | 25,977,732 | +0.12(+0.66%) |
Dec 11, 2007 | 18.35 | 18.35 | 17.93 | 17.94 | 21,447,564 | -0.38(-2.08%) |
Dec 10, 2007 | 18.36 | 18.38 | 18.20 | 18.32 | 8,323,015 | +0.05(+0.27%) |
Dec 07, 2007 | 18.18 | 18.38 | 18.05 | 18.27 | 11,881,760 | +0.09(+0.52%) |
Dec 06, 2007 | 18.25 | 18.29 | 17.85 | 18.18 | 17,851,110 | -0.11(-0.62%) |
Dec 05, 2007 | 18.30 | 18.44 | 17.77 | 18.29 | 27,593,896 | +0.13(+0.69%) |
Dec 04, 2007 | 18.31 | 18.38 | 18.13 | 18.17 | 19,400,984 | -0.29(-1.56%) |
Dec 03, 2007 | 18.47 | 18.53 | 18.29 | 18.45 | 10,672,150 | -0.07(-0.37%) |
Nov 30, 2007 | 18.56 | 18.60 | 18.37 | 18.52 | 21,186,068 | +0.14(+0.78%) |
Nov 29, 2007 | 18.19 | 18.47 | 17.98 | 18.38 | 21,518,396 | +0.17(+0.93%) |
Nov 28, 2007 | 17.75 | 18.27 | 17.59 | 18.21 | 29,773,300 | +0.63(+3.59%) |
Nov 27, 2007 | 17.38 | 17.63 | 17.27 | 17.58 | 23,261,386 | +0.33(+1.88%) |
Nov 26, 2007 | 17.52 | 17.65 | 17.24 | 17.25 | 19,157,922 | -0.30(-1.71%) |
Nov 23, 2007 | 17.38 | 17.65 | 17.35 | 17.55 | 11,804,065 | +0.39(+2.26%) |
Nov 21, 2007 | 17.52 | 17.54 | 17.09 | 17.17 | 23,542,800 | -0.41(-2.31%) |
Nov 20, 2007 | 17.59 | 17.80 | 17.44 | 17.57 | 25,842,378 | +0.05(+0.29%) |
Nov 19, 2007 | 17.23 | 17.79 | 17.23 | 17.52 | 26,683,092 | +0.15(+0.86%) |
Nov 16, 2007 | 17.47 | 17.62 | 17.19 | 17.37 | 16,195,526 | +0.03(+0.14%) |
Nov 15, 2007 | 17.50 | 17.74 | 17.27 | 17.35 | 14,727,206 | -0.21(-1.18%) |
Nov 14, 2007 | 17.55 | 17.78 | 17.48 | 17.55 | 14,918,167 | +0.08(+0.43%) |
Nov 13, 2007 | 17.64 | 17.75 | 17.28 | 17.48 | 22,051,618 | -0.05(-0.29%) |
Nov 12, 2007 | 17.56 | 17.81 | 17.49 | 17.53 | 21,044,052 | -0.16(-0.88%) |
Nov 09, 2007 | 17.72 | 18.00 | 17.67 | 17.69 | 15,743,170 | -0.27(-1.53%) |
Nov 08, 2007 | 17.97 | 18.09 | 17.74 | 17.96 | 17,846,710 | +0.00(+0.00%) |
Nov 07, 2007 | 18.02 | 18.35 | 17.92 | 17.96 | 16,024,583 | -0.31(-1.71%) |
Nov 06, 2007 | 18.20 | 18.44 | 18.05 | 18.27 | 18,823,788 | +0.06(+0.34%) |
Nov 05, 2007 | 17.59 | 18.37 | 17.59 | 18.21 | 20,429,602 | +0.16(+0.87%) |
Nov 02, 2007 | 18.38 | 18.39 | 17.81 | 18.05 | 27,484,496 | -0.18(-0.96%) |
Nov 01, 2007 | 18.69 | 18.90 | 18.22 | 18.23 | 24,014,482 | -0.52(-2.77%) |
Oct 31, 2007 | 18.79 | 18.90 | 18.67 | 18.75 | 17,948,956 | -0.02(-0.10%) |
Oct 30, 2007 | 18.55 | 18.89 | 18.47 | 18.77 | 17,817,310 | +0.18(+0.98%) |
Oct 29, 2007 | 18.60 | 18.79 | 18.54 | 18.59 | 19,012,372 | -0.01(-0.07%) |
Oct 26, 2007 | 18.56 | 18.77 | 18.45 | 18.60 | 21,562,614 | +0.24(+1.33%) |
Oct 25, 2007 | 18.04 | 18.50 | 17.90 | 18.35 | 33,711,580 | +0.59(+3.31%) |
Oct 24, 2007 | 17.73 | 17.80 | 17.44 | 17.77 | 25,249,694 | -0.08(-0.42%) |
Oct 23, 2007 | 18.10 | 18.24 | 17.67 | 17.84 | 24,302,250 | -0.23(-1.28%) |
Oct 22, 2007 | 18.12 | 18.19 | 17.82 | 18.07 | 15,515,805 | -0.26(-1.40%) |
Oct 19, 2007 | 18.48 | 18.69 | 18.20 | 18.33 | 22,467,508 | -0.16(-0.88%) |
Oct 18, 2007 | 18.46 | 18.64 | 18.38 | 18.49 | 11,967,411 | -0.16(-0.84%) |
Oct 17, 2007 | 18.57 | 18.68 | 18.42 | 18.65 | 24,908,178 | +0.37(+2.02%) |
Oct 16, 2007 | 18.64 | 18.66 | 18.21 | 18.28 | 14,344,345 | -0.31(-1.65%) |
Oct 15, 2007 | 18.64 | 18.68 | 18.46 | 18.59 | 12,464,247 | -0.03(-0.13%) |
Oct 12, 2007 | 18.52 | 18.66 | 18.44 | 18.61 | 8,033,472 | +0.17(+0.92%) |
Oct 11, 2007 | 18.70 | 18.74 | 18.37 | 18.44 | 13,536,299 | -0.08(-0.44%) |
Oct 10, 2007 | 18.71 | 18.77 | 18.45 | 18.52 | 10,283,352 | -0.14(-0.74%) |
Oct 09, 2007 | 18.74 | 18.87 | 18.53 | 18.66 | 12,312,125 | -0.07(-0.40%) |
Oct 08, 2007 | 18.70 | 18.82 | 18.70 | 18.74 | 8,211,088 | -0.07(-0.40%) |
Oct 05, 2007 | 18.66 | 18.88 | 18.58 | 18.81 | 13,739,128 | +0.22(+1.18%) |
Oct 04, 2007 | 18.60 | 18.97 | 18.54 | 18.59 | 12,750,735 | +0.00(+0.00%) |
Oct 03, 2007 | 18.10 | 18.70 | 18.00 | 18.59 | 21,598,618 | +0.39(+2.16%) |
Oct 02, 2007 | 18.19 | 18.33 | 18.12 | 18.20 | 23,560,836 | +0.05(+0.28%) |
Oct 01, 2007 | 18.14 | 18.37 | 17.85 | 18.15 | 25,168,114 | +0.13(+0.73%) |
Sep 28, 2007 | 18.05 | 18.20 | 17.97 | 18.02 | 12,665,796 | -0.12(-0.66%) |
Sep 27, 2007 | 18.04 | 18.21 | 17.87 | 18.14 | 11,420,348 | +0.07(+0.42%) |
Sep 26, 2007 | 17.89 | 18.16 | 17.82 | 18.06 | 12,444,412 | +0.22(+1.23%) |
Sep 25, 2007 | 18.00 | 18.09 | 17.74 | 17.84 | 19,848,162 | -0.16(-0.87%) |
Sep 24, 2007 | 18.19 | 18.22 | 17.91 | 18.00 | 21,328,752 | -0.13(-0.72%) |
Sep 21, 2007 | 17.85 | 18.17 | 17.84 | 18.13 | 16,732,301 | +0.29(+1.61%) |
Sep 20, 2007 | 18.12 | 18.15 | 17.76 | 17.84 | 16,854,190 | -0.23(-1.28%) |
Sep 19, 2007 | 18.05 | 18.30 | 17.70 | 18.07 | 26,331,936 | +0.00(+0.00%) |
Sep 18, 2007 | 17.61 | 18.12 | 17.49 | 18.07 | 20,159,284 | +0.52(+2.96%) |
Sep 17, 2007 | 17.71 | 17.82 | 17.51 | 17.55 | 10,918,073 | -0.19(-1.06%) |
Sep 14, 2007 | 18.00 | 17.95 | 17.68 | 17.74 | 14,048,811 | -0.26(-1.46%) |
Sep 13, 2007 | 17.79 | 18.11 | 17.77 | 18.00 | 15,865,637 | +0.29(+1.62%) |
Sep 12, 2007 | 17.51 | 17.75 | 17.51 | 17.72 | 14,010,619 | +0.07(+0.39%) |
Sep 11, 2007 | 17.87 | 17.97 | 17.48 | 17.65 | 17,910,566 | +0.14(+0.82%) |
Sep 10, 2007 | 17.38 | 17.58 | 17.14 | 17.50 | 12,178,718 | +0.12(+0.68%) |
Sep 07, 2007 | 17.71 | 17.82 | 17.37 | 17.39 | 16,556,345 | -0.54(-3.00%) |
Sep 06, 2007 | 17.85 | 18.09 | 17.69 | 17.92 | 13,252,850 | -0.11(-0.62%) |
Sep 05, 2007 | 18.06 | 18.22 | 17.85 | 18.04 | 15,274,265 | -0.21(-1.16%) |